SpaceandPeople (SAL) Share Price

Media Sector

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

Date Open High Low Close* Volume
23/09/2021 95.00p 95.00p 91.50p 95.00p 1630
22/09/2021 92.50p 96.25p 86.50p 95.00p 1405
21/09/2021 92.50p 92.50p 91.00p 92.50p 444
20/09/2021 95.00p 95.00p 85.00p 92.50p 7762
17/09/2021 95.00p 95.00p 95.00p 95.00p 0
16/09/2021 97.50p 101.25p 95.00p 95.00p 1076
15/09/2021 100.00p 100.00p 95.50p 97.50p 3669
14/09/2021 105.00p 105.00p 95.50p 100.00p 18690
13/09/2021 105.00p 105.00p 100.00p 105.00p 7455
10/09/2021 105.00p 105.00p 105.00p 105.00p 0
09/09/2021 105.00p 105.00p 105.00p 105.00p 0
08/09/2021 105.00p 105.00p 105.00p 105.00p 0
07/09/2021 105.00p 105.00p 105.00p 105.00p 0
06/09/2021 105.00p 110.00p 105.00p 105.00p 444
03/09/2021 105.00p 105.00p 105.00p 105.00p 0
02/09/2021 105.00p 105.00p 105.00p 105.00p 0
01/09/2021 105.00p 105.00p 105.00p 105.00p 0
31/08/2021 110.00p 110.00p 104.00p 105.00p 1857
27/08/2021 110.00p 110.00p 110.00p 110.00p 0
26/08/2021 110.00p 110.00p 110.00p 110.00p 0
25/08/2021 110.00p 115.00p 103.65p 110.00p 2430
24/08/2021 110.00p 110.00p 110.00p 110.00p 0
23/08/2021 110.00p 110.00p 110.00p 110.00p 0
20/08/2021 110.00p 110.00p 110.00p 110.00p 0
19/08/2021 110.00p 110.00p 103.65p 110.00p 1333
18/08/2021 110.00p 117.00p 110.00p 110.00p 1
17/08/2021 110.00p 110.00p 103.40p 110.00p 1828
16/08/2021 105.00p 120.00p 105.00p 110.00p 18767
13/08/2021 120.00p 120.00p 100.00p 105.00p 12124
12/08/2021 120.00p 120.00p 120.00p 120.00p 0
11/08/2021 122.50p 122.50p 115.00p 120.00p 1950
10/08/2021 122.50p 126.00p 117.00p 122.50p 3115
09/08/2021 102.50p 124.00p 102.50p 122.50p 21611
06/08/2021 102.50p 102.55p 102.50p 102.50p 228
05/08/2021 102.50p 102.50p 102.50p 102.50p 0
04/08/2021 102.50p 102.50p 102.50p 102.50p 0
03/08/2021 102.50p 102.50p 102.50p 102.50p 0
02/08/2021 102.50p 102.55p 102.50p 102.50p 927
30/07/2021 102.50p 102.55p 102.50p 102.50p 8
29/07/2021 102.50p 102.50p 102.50p 102.50p 0
28/07/2021 102.50p 102.50p 102.50p 102.50p 0
27/07/2021 102.50p 102.50p 102.50p 102.50p 0
26/07/2021 102.50p 102.50p 102.50p 102.50p 0
23/07/2021 102.50p 102.50p 102.50p 102.50p 0
22/07/2021 102.50p 102.50p 100.00p 102.50p 5858
21/07/2021 112.50p 112.50p 100.00p 102.50p 11583
20/07/2021 117.50p 117.50p 111.00p 112.50p 5000
19/07/2021 123.50p 123.50p 115.00p 117.50p 3960
16/07/2021 123.50p 123.50p 123.50p 123.50p 0
15/07/2021 128.50p 130.00p 120.10p 123.50p 1196
14/07/2021 128.50p 128.50p 128.50p 128.50p 0
13/07/2021 128.50p 128.50p 128.50p 128.50p 0
12/07/2021 128.50p 128.50p 128.50p 128.50p 0
09/07/2021 128.50p 128.50p 128.50p 128.50p 0
08/07/2021 128.50p 128.50p 128.50p 128.50p 0
07/07/2021 128.50p 128.50p 126.55p 128.50p 700
06/07/2021 128.50p 128.50p 128.50p 128.50p 0
05/07/2021 127.50p 128.50p 125.25p 128.50p 4077
02/07/2021 127.50p 127.50p 127.50p 127.50p 0
01/07/2021 127.50p 127.50p 127.50p 127.50p 0
30/06/2021 125.00p 127.50p 120.00p 127.50p 1292
29/06/2021 125.00p 125.00p 125.00p 125.00p 0
28/06/2021 125.00p 126.50p 120.50p 125.00p 2201
25/06/2021 125.00p 125.00p 124.50p 125.00p 5000
24/06/2021 122.50p 125.00p 120.00p 125.00p 3336
23/06/2021 122.50p 122.50p 122.50p 122.50p 0
22/06/2021 122.50p 122.50p 115.75p 122.50p 1500
21/06/2021 125.00p 125.00p 116.00p 122.50p 3015
18/06/2021 125.00p 125.00p 125.00p 125.00p 0
17/06/2021 125.00p 125.00p 125.00p 125.00p 0
16/06/2021 125.00p 125.00p 125.00p 125.00p 0
15/06/2021 125.00p 125.00p 123.50p 125.00p 1250
14/06/2021 130.00p 130.00p 120.00p 125.00p 8848
11/06/2021 135.00p 135.00p 125.00p 130.00p 4000
10/06/2021 135.00p 135.00p 130.10p 135.00p 2224
09/06/2021 135.00p 135.00p 130.10p 135.00p 2000
08/06/2021 135.00p 135.00p 135.00p 135.00p 0
07/06/2021 135.00p 140.00p 130.10p 135.00p 8573
04/06/2021 135.00p 145.00p 130.10p 135.00p 13792
03/06/2021 155.00p 155.00p 140.00p 142.50p 10990
02/06/2021 157.50p 157.50p 142.50p 155.00p 11200
01/06/2021 157.50p 157.50p 150.00p 155.00p 5451
28/05/2021 157.50p 157.50p 157.50p 157.50p 0
27/05/2021 157.50p 157.50p 152.20p 157.50p 1287
26/05/2021 157.50p 157.50p 150.00p 157.50p 10
25/05/2021 157.50p 161.25p 152.20p 157.50p 1704
24/05/2021 157.50p 161.25p 155.00p 157.50p 709
21/05/2021 157.50p 165.00p 154.80p 165.00p 1195
20/05/2021 152.50p 160.00p 152.10p 157.50p 6003
19/05/2021 152.50p 154.90p 152.25p 152.50p 480
18/05/2021 152.50p 152.50p 152.10p 152.50p 62
17/05/2021 152.50p 155.00p 150.00p 152.50p 4550
14/05/2021 155.00p 163.00p 150.10p 163.00p 1537
13/05/2021 155.00p 155.00p 151.50p 155.00p 800
12/05/2021 155.00p 155.00p 151.50p 155.00p 432
11/05/2021 162.50p 163.33p 151.00p 152.00p 11576
10/05/2021 142.50p 170.00p 140.00p 162.50p 20925
07/05/2021 135.00p 145.00p 131.00p 142.50p 16041
06/05/2021 122.50p 135.81p 115.75p 135.00p 23730
05/05/2021 122.50p 124.00p 116.00p 122.50p 12209
04/05/2021 122.50p 126.00p 115.00p 122.50p 2642
30/04/2021 107.50p 130.00p 107.50p 122.50p 62071
29/04/2021 107.50p 114.25p 105.50p 111.00p 7531
28/04/2021 107.50p 111.00p 101.10p 107.50p 75
27/04/2021 107.50p 113.00p 101.00p 107.50p 668
26/04/2021 102.50p 113.21p 99.61p 107.50p 30478
23/04/2021 102.50p 109.25p 102.50p 102.50p 1823
22/04/2021 102.50p 102.50p 102.50p 102.50p 0
21/04/2021 102.50p 110.00p 102.50p 102.50p 3635
20/04/2021 102.50p 102.50p 102.50p 102.50p 0
19/04/2021 102.50p 102.50p 95.75p 102.50p 327
16/04/2021 102.50p 102.50p 102.50p 102.50p 0
15/04/2021 102.50p 109.90p 102.50p 102.50p 2000
14/04/2021 102.50p 102.50p 95.00p 102.50p 138
13/04/2021 102.50p 102.50p 102.50p 102.50p 0
12/04/2021 102.50p 102.50p 102.50p 102.50p 0
09/04/2021 105.00p 105.00p 100.00p 102.50p 1000
08/04/2021 100.00p 110.00p 95.00p 105.00p 9783
07/04/2021 100.00p 100.00p 100.00p 100.00p 0
06/04/2021 100.00p 100.00p 100.00p 100.00p 0
01/04/2021 100.00p 100.00p 100.00p 100.00p 0
31/03/2021 100.00p 100.00p 100.00p 100.00p 0
30/03/2021 100.00p 100.00p 95.00p 100.00p 1
29/03/2021 100.00p 100.00p 100.00p 100.00p 0
26/03/2021 92.50p 100.00p 87.00p 100.00p 15488
25/03/2021 60.00p 95.00p 60.00p 92.50p 11801
24/03/2021 95.00p 104.00p 95.00p 100.00p 1973
23/03/2021 95.00p 100.00p 94.00p 95.00p 9005
22/03/2021 92.50p 95.00p 90.00p 95.00p 5615
19/03/2021 95.00p 95.00p 90.00p 92.50p 1100
18/03/2021 95.00p 95.00p 90.00p 95.00p 11153
17/03/2021 87.50p 96.00p 87.50p 95.00p 31120
16/03/2021 87.50p 88.80p 85.00p 87.50p 2986
15/03/2021 90.00p 90.00p 85.00p 87.50p 2503
12/03/2021 90.00p 91.00p 85.50p 85.50p 1375
11/03/2021 87.50p 91.00p 87.50p 90.00p 2189
10/03/2021 91.25p 91.25p 85.00p 87.50p 4436
09/03/2021 92.50p 93.33p 91.00p 91.25p 2475
08/03/2021 92.50p 92.50p 91.00p 92.50p 459
05/03/2021 92.50p 93.75p 90.00p 92.50p 3863
04/03/2021 92.50p 94.00p 90.00p 92.50p 6432
03/03/2021 100.00p 100.00p 92.50p 92.50p 4241
02/03/2021 100.00p 100.00p 96.00p 100.00p 587
01/03/2021 100.00p 104.00p 100.00p 100.00p 1305
26/02/2021 110.00p 110.00p 99.11p 100.00p 17282
25/02/2021 110.00p 115.00p 110.00p 110.00p 1730
24/02/2021 105.00p 115.00p 105.00p 110.00p 15594
23/02/2021 100.00p 110.00p 100.00p 105.00p 16526
22/02/2021 100.00p 104.50p 99.52p 100.00p 8778
19/02/2021 105.00p 105.00p 100.00p 100.00p 500
18/02/2021 105.00p 105.00p 100.00p 105.00p 1536
17/02/2021 105.00p 105.00p 100.00p 105.00p 415
16/02/2021 105.00p 109.00p 100.00p 105.00p 217
15/02/2021 107.50p 110.00p 100.00p 105.00p 17984
12/02/2021 102.50p 110.00p 98.00p 105.00p 8214
11/02/2021 102.50p 105.00p 100.00p 102.50p 3638
10/02/2021 102.50p 104.00p 100.00p 104.00p 353
09/02/2021 102.50p 102.50p 102.50p 102.50p 0
08/02/2021 102.50p 105.00p 100.00p 102.50p 2023
05/02/2021 95.00p 103.50p 95.00p 102.50p 28133
04/02/2021 95.00p 103.00p 95.00p 95.00p 10470
03/02/2021 92.50p 100.00p 90.00p 95.00p 15992
02/02/2021 90.00p 103.50p 86.00p 92.50p 40873
01/02/2021 87.50p 90.00p 85.10p 90.00p 15036
29/01/2021 82.50p 99.00p 82.00p 82.00p 27982
28/01/2021 81.25p 83.88p 80.00p 82.50p 6255
27/01/2021 81.25p 82.00p 81.25p 81.25p 612
26/01/2021 82.50p 82.50p 77.70p 81.25p 9966
25/01/2021 82.50p 82.50p 82.50p 82.50p 0
22/01/2021 82.50p 82.50p 78.00p 82.50p 3612
21/01/2021 82.50p 82.50p 78.00p 82.50p 4500
20/01/2021 82.50p 82.50p 81.25p 82.50p 0
19/01/2021 77.50p 81.25p 73.50p 81.25p 6009
18/01/2021 77.50p 77.50p 77.50p 77.50p 0
15/01/2021 77.50p 77.50p 75.00p 77.50p 5083
14/01/2021 77.50p 77.50p 75.00p 77.50p 7908
13/01/2021 77.50p 77.50p 75.00p 77.50p 570
12/01/2021 77.50p 77.50p 73.00p 73.00p 4016
11/01/2021 77.50p 77.50p 71.00p 73.50p 2100
08/01/2021 77.50p 78.75p 73.50p 77.50p 1613
07/01/2021 73.75p 79.63p 73.75p 77.50p 1708
06/01/2021 73.75p 74.87p 73.75p 73.75p 656
05/01/2021 73.75p 74.50p 73.75p 73.75p 36
04/01/2021 73.75p 73.75p 71.00p 73.75p 11000
31/12/2020 73.75p 73.75p 72.50p 73.75p 2000
30/12/2020 75.00p 75.00p 70.00p 73.75p 29729
29/12/2020 75.00p 75.00p 65.00p 75.00p 6834
24/12/2020 75.00p 75.00p 70.00p 75.00p 1988
23/12/2020 75.00p 75.00p 70.00p 75.00p 202
22/12/2020 75.00p 75.00p 70.00p 75.00p 4432
21/12/2020 80.00p 82.50p 75.00p 75.00p 4100
18/12/2020 80.00p 81.11p 75.20p 80.00p 730
17/12/2020 80.00p 80.00p 75.50p 80.00p 608
16/12/2020 85.00p 85.00p 75.00p 80.00p 10453
15/12/2020 85.00p 92.00p 80.00p 85.00p 15041
14/12/2020 77.50p 77.50p 75.10p 77.50p 349
11/12/2020 77.50p 77.50p 75.50p 77.50p 374
10/12/2020 77.50p 77.50p 75.00p 77.50p 26
09/12/2020 77.50p 77.50p 75.00p 75.00p 65
08/12/2020 77.50p 80.00p 75.00p 77.50p 21377

*Close Price adjusted for both dividends and splits