SpaceandPeople (SAL) Share Price

Media Sector

  1. Home
    2. /
  2. Company
    3. /
  3. SpaceandPeople

Date Open High Low Close* Volume
30/05/2024 87.50p 87.50p 85.67p 87.50p 2150
29/05/2024 87.50p 87.50p 86.25p 87.50p 0
28/05/2024 87.50p 87.50p 86.25p 87.50p 0
24/05/2024 87.50p 87.50p 85.05p 87.50p 1
23/05/2024 87.50p 87.50p 86.90p 87.50p 5004
22/05/2024 87.50p 89.95p 86.80p 87.50p 9000
21/05/2024 87.50p 89.90p 87.50p 87.50p 5885
20/05/2024 86.50p 87.50p 83.07p 87.50p 6025
17/05/2024 86.50p 86.50p 83.00p 86.50p 7873
16/05/2024 86.50p 86.50p 83.00p 86.50p 1
15/05/2024 86.50p 86.64p 86.50p 86.50p 2500
14/05/2024 85.00p 86.91p 83.00p 86.50p 5103
13/05/2024 82.50p 85.00p 80.00p 85.00p 15754
10/05/2024 83.50p 84.25p 82.00p 82.50p 2488
09/05/2024 86.00p 86.00p 82.00p 83.50p 10
08/05/2024 86.00p 88.40p 82.08p 86.00p 12609
07/05/2024 86.00p 87.10p 82.08p 86.00p 5400
03/05/2024 86.00p 86.00p 82.15p 86.00p 2561
02/05/2024 86.00p 86.00p 82.08p 86.00p 7609
01/05/2024 86.00p 88.75p 86.00p 86.00p 59
30/04/2024 91.00p 91.00p 82.00p 86.00p 39545
29/04/2024 82.00p 97.60p 80.00p 91.00p 94722
26/04/2024 80.00p 80.00p 80.00p 80.00p 0
25/04/2024 80.00p 80.00p 75.80p 80.00p 3842
24/04/2024 80.00p 84.90p 75.75p 80.00p 3008
23/04/2024 80.00p 80.00p 75.00p 80.00p 500
22/04/2024 80.00p 81.50p 80.00p 80.00p 12
19/04/2024 80.00p 80.00p 78.33p 80.00p 0
18/04/2024 80.00p 80.00p 75.00p 80.00p 58
17/04/2024 80.00p 80.00p 80.00p 80.00p 0
16/04/2024 80.00p 80.00p 78.33p 80.00p 0
15/04/2024 80.00p 80.00p 80.00p 80.00p 0
12/04/2024 80.00p 80.00p 75.50p 80.00p 28
11/04/2024 80.00p 80.00p 75.00p 80.00p 503
10/04/2024 80.00p 80.00p 75.00p 80.00p 1500
09/04/2024 80.00p 80.00p 80.00p 80.00p 0
08/04/2024 80.00p 80.00p 80.00p 80.00p 0
05/04/2024 80.00p 84.00p 75.00p 80.00p 524
04/04/2024 80.00p 80.00p 75.00p 80.00p 500
03/04/2024 80.00p 80.00p 75.00p 80.00p 400
02/04/2024 80.00p 80.00p 75.00p 80.00p 547
28/03/2024 80.00p 83.00p 75.10p 80.00p 10000
27/03/2024 82.50p 82.50p 79.50p 80.00p 10250
26/03/2024 85.00p 85.00p 77.50p 77.50p 5300
25/03/2024 85.00p 85.00p 80.00p 85.00p 401
22/03/2024 85.00p 86.67p 85.00p 85.00p 0
21/03/2024 85.00p 85.00p 81.51p 85.00p 10000
20/03/2024 82.50p 85.00p 82.50p 85.00p 1000
19/03/2024 82.50p 88.75p 82.50p 85.00p 286
18/03/2024 80.00p 83.50p 79.50p 82.50p 17250
15/03/2024 80.00p 80.00p 75.50p 80.00p 9650
14/03/2024 80.00p 83.25p 76.25p 80.00p 4300
13/03/2024 80.00p 85.00p 76.55p 80.00p 1003
12/03/2024 80.00p 80.00p 80.00p 80.00p 0
11/03/2024 80.00p 80.00p 80.00p 80.00p 0
08/03/2024 80.00p 80.00p 80.00p 80.00p 0
07/03/2024 80.00p 80.00p 80.00p 80.00p 2000
06/03/2024 80.00p 80.00p 80.00p 80.00p 0
05/03/2024 85.00p 85.00p 76.00p 80.00p 15775
04/03/2024 85.00p 87.00p 85.00p 85.00p 2000
01/03/2024 77.50p 85.00p 77.50p 85.00p 14367
29/02/2024 77.50p 80.00p 76.00p 77.50p 4517
28/02/2024 77.50p 80.00p 77.50p 77.50p 6101
27/02/2024 72.50p 79.25p 72.13p 77.50p 27474
26/02/2024 77.50p 77.50p 70.00p 72.50p 12242
23/02/2024 79.00p 79.00p 75.25p 77.50p 2665
22/02/2024 77.50p 79.00p 75.00p 79.00p 17327
21/02/2024 77.50p 78.75p 71.50p 77.50p 5060
20/02/2024 85.00p 85.00p 75.25p 77.50p 18473
19/02/2024 60.50p 95.00p 60.50p 85.00p 245417
16/02/2024 58.50p 58.50p 57.15p 58.50p 65
15/02/2024 58.50p 58.50p 57.00p 58.50p 1650
14/02/2024 58.50p 58.50p 58.50p 58.50p 0
13/02/2024 58.50p 58.50p 58.50p 58.50p 0
12/02/2024 58.50p 58.50p 57.15p 58.50p 1500
09/02/2024 58.50p 58.50p 58.50p 58.50p 0
08/02/2024 58.50p 58.62p 58.50p 58.50p 504
07/02/2024 60.00p 61.00p 57.50p 58.50p 0
06/02/2024 58.50p 58.65p 58.50p 58.50p 2015
05/02/2024 58.50p 58.50p 58.50p 58.50p 0
02/02/2024 58.50p 58.50p 58.50p 58.50p 0
01/02/2024 58.50p 58.50p 58.50p 58.50p 0
31/01/2024 58.50p 58.50p 57.15p 58.50p 84
30/01/2024 58.50p 59.85p 58.50p 58.50p 3018
29/01/2024 58.50p 58.68p 58.50p 58.50p 5000
26/01/2024 58.50p 59.85p 58.50p 58.50p 5003
25/01/2024 58.50p 58.50p 58.50p 58.50p 0
24/01/2024 60.00p 61.00p 58.50p 58.50p 0
23/01/2024 58.50p 58.50p 58.50p 58.50p 2510
22/01/2024 58.50p 59.85p 58.50p 58.50p 4
19/01/2024 58.50p 58.50p 58.50p 58.50p 0
18/01/2024 58.50p 58.50p 57.15p 58.50p 6333
17/01/2024 58.50p 58.50p 58.50p 58.50p 0
16/01/2024 58.50p 59.85p 58.50p 58.50p 5
15/01/2024 58.50p 59.85p 58.50p 58.50p 802
12/01/2024 58.50p 58.50p 57.15p 58.50p 1
11/01/2024 58.50p 58.50p 58.50p 58.50p 0
10/01/2024 58.50p 58.50p 57.00p 58.50p 5000
09/01/2024 58.50p 58.50p 57.00p 58.50p 607
08/01/2024 58.50p 59.40p 58.50p 58.50p 84
05/01/2024 58.50p 58.50p 58.50p 58.50p 0
04/01/2024 58.50p 58.50p 58.50p 58.50p 0
03/01/2024 58.50p 58.50p 58.50p 58.50p 0
02/01/2024 58.50p 58.50p 57.00p 58.50p 588
29/12/2023 58.50p 58.50p 58.50p 58.50p 0
28/12/2023 58.50p 58.50p 57.00p 58.50p 3590
27/12/2023 60.00p 60.00p 58.10p 58.50p 7646
22/12/2023 60.00p 60.00p 58.25p 60.00p 900
21/12/2023 60.00p 60.00p 60.00p 60.00p 0
20/12/2023 60.00p 61.50p 60.00p 60.00p 5
19/12/2023 60.00p 61.80p 60.00p 60.00p 3
18/12/2023 60.00p 61.80p 60.00p 60.00p 6
15/12/2023 60.00p 60.00p 58.00p 60.00p 5400
14/12/2023 60.00p 61.90p 58.20p 60.00p 13
13/12/2023 60.00p 60.00p 60.00p 60.00p 0
12/12/2023 60.00p 61.90p 60.00p 60.00p 32
11/12/2023 61.50p 61.50p 60.00p 60.00p 0
08/12/2023 61.50p 61.50p 61.50p 61.50p 0
07/12/2023 61.50p 61.50p 58.00p 61.50p 2500
06/12/2023 61.50p 61.50p 58.35p 61.50p 6
05/12/2023 61.50p 61.50p 58.50p 61.50p 300
04/12/2023 61.50p 63.00p 58.35p 61.50p 899
01/12/2023 61.50p 61.50p 58.35p 61.50p 18
30/11/2023 61.50p 61.50p 58.00p 61.50p 915
29/11/2023 60.00p 61.50p 56.00p 61.50p 914
28/11/2023 61.50p 61.50p 58.00p 61.50p 9000
27/11/2023 61.50p 61.50p 61.50p 61.50p 0
24/11/2023 61.50p 61.50p 61.50p 61.50p 0
23/11/2023 61.50p 63.50p 58.00p 61.50p 15
22/11/2023 61.50p 61.50p 61.50p 61.50p 0
21/11/2023 61.50p 63.50p 58.35p 61.50p 47
20/11/2023 61.50p 61.50p 61.50p 61.50p 0
17/11/2023 61.50p 61.50p 58.35p 61.50p 3
16/11/2023 61.50p 63.50p 58.35p 61.50p 603
15/11/2023 61.50p 61.50p 58.35p 61.50p 34
14/11/2023 61.50p 61.50p 61.50p 61.50p 0
13/11/2023 61.50p 61.50p 58.00p 61.50p 4000
10/11/2023 61.50p 61.50p 58.00p 61.50p 2500
09/11/2023 61.50p 61.50p 61.50p 61.50p 0
08/11/2023 61.50p 61.50p 61.50p 61.50p 0
07/11/2023 61.50p 61.50p 61.50p 61.50p 0
06/11/2023 61.50p 61.50p 58.35p 61.50p 1466
03/11/2023 61.50p 61.50p 61.50p 61.50p 0
02/11/2023 61.50p 61.50p 58.35p 61.50p 5000
01/11/2023 61.50p 64.65p 61.50p 61.50p 100
31/10/2023 61.50p 61.50p 61.50p 61.50p 0
30/10/2023 61.50p 64.00p 61.50p 61.50p 7812
27/10/2023 61.50p 61.50p 61.50p 61.50p 0
26/10/2023 61.50p 62.69p 61.50p 61.50p 1000
25/10/2023 61.50p 61.50p 58.00p 61.50p 14
24/10/2023 61.50p 61.50p 58.00p 61.50p 6
23/10/2023 64.00p 64.00p 58.00p 61.50p 2500
20/10/2023 64.00p 64.00p 58.60p 64.00p 1
19/10/2023 62.50p 65.20p 55.00p 62.50p 3622
18/10/2023 62.50p 62.50p 62.50p 62.50p 0
17/10/2023 62.50p 62.50p 62.50p 62.50p 0
16/10/2023 62.50p 62.50p 62.50p 62.50p 0
13/10/2023 65.00p 65.00p 60.00p 62.50p 2952
12/10/2023 67.50p 67.50p 65.00p 65.00p 1000
11/10/2023 67.50p 67.50p 67.50p 67.50p 0
10/10/2023 67.50p 67.50p 65.00p 67.50p 12
09/10/2023 67.50p 67.50p 63.00p 67.50p 3509
06/10/2023 71.50p 71.50p 65.00p 67.50p 12470
05/10/2023 75.00p 75.00p 68.00p 71.50p 5438
04/10/2023 75.00p 75.00p 71.00p 75.00p 1000
03/10/2023 77.50p 77.50p 75.00p 75.00p 6800
02/10/2023 82.50p 87.50p 72.50p 77.50p 5200
29/09/2023 82.50p 87.50p 75.75p 82.50p 2
28/09/2023 82.50p 82.50p 77.50p 82.50p 418
27/09/2023 80.00p 80.00p 75.50p 80.00p 12
26/09/2023 80.00p 81.00p 79.00p 80.00p 0
25/09/2023 85.00p 85.00p 71.00p 80.00p 19027
22/09/2023 95.00p 98.90p 91.50p 95.00p 58
21/09/2023 92.50p 99.00p 86.00p 95.00p 4129
20/09/2023 92.50p 99.00p 88.00p 88.50p 1037
19/09/2023 79.50p 104.50p 79.50p 92.50p 43154
18/09/2023 79.50p 79.50p 77.25p 79.50p 20
15/09/2023 79.50p 81.95p 79.50p 79.50p 3601
14/09/2023 79.50p 81.95p 79.50p 79.50p 12
13/09/2023 79.50p 81.00p 79.50p 79.50p 1400
12/09/2023 79.50p 81.95p 77.25p 79.50p 8013
11/09/2023 79.50p 81.50p 78.50p 79.50p 6240
08/09/2023 78.50p 81.95p 78.20p 79.50p 1159
07/09/2023 77.50p 80.31p 76.13p 78.50p 1905
06/09/2023 75.00p 79.95p 75.00p 77.50p 19
05/09/2023 75.00p 79.90p 70.50p 75.00p 3191
04/09/2023 75.00p 79.90p 75.00p 75.00p 2006
01/09/2023 75.00p 75.00p 70.50p 75.00p 2253
31/08/2023 75.00p 76.00p 75.00p 75.00p 0
30/08/2023 75.00p 76.00p 75.00p 75.00p 0
29/08/2023 75.00p 79.90p 72.50p 75.00p 29
25/08/2023 75.00p 76.00p 75.00p 75.00p 0
24/08/2023 75.00p 76.00p 75.00p 75.00p 0
23/08/2023 75.00p 80.00p 72.00p 75.00p 1511
22/08/2023 75.00p 79.90p 72.00p 75.00p 11
21/08/2023 75.00p 79.90p 71.60p 75.00p 112
18/08/2023 72.50p 79.90p 71.60p 75.00p 5054
17/08/2023 72.50p 72.50p 72.50p 72.50p 0
16/08/2023 70.50p 72.50p 70.45p 72.50p 9936
15/08/2023 70.50p 70.50p 70.50p 70.50p 0

*Close Price adjusted for both dividends and splits