SpaceandPeople (SAL) Share Price

Media Sector

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

Date Open High Low Close* Volume
07/12/2020 80.00p 83.33p 75.00p 76.00p 9076
04/12/2020 92.50p 92.50p 77.00p 80.50p 6582
03/12/2020 130.00p 135.00p 90.00p 92.00p 106359
02/12/2020 42.50p 196.00p 42.50p 130.00p 399340
01/12/2020 42.50p 45.00p 41.00p 42.50p 1715
30/11/2020 42.50p 45.00p 42.50p 42.50p 1084
27/11/2020 42.50p 42.50p 40.70p 42.50p 196
26/11/2020 42.50p 42.50p 42.50p 42.50p 0
25/11/2020 42.50p 45.00p 42.50p 42.50p 2262
24/11/2020 42.50p 42.50p 40.70p 42.50p 197
23/11/2020 42.50p 42.50p 42.50p 42.50p 0
20/11/2020 42.50p 42.50p 40.70p 42.50p 600
19/11/2020 42.50p 42.50p 42.50p 42.50p 0
18/11/2020 42.50p 42.50p 42.50p 42.50p 0
17/11/2020 42.50p 42.50p 42.50p 42.50p 0
16/11/2020 42.50p 42.50p 42.50p 42.50p 0
13/11/2020 42.50p 42.50p 42.50p 42.50p 0
12/11/2020 42.50p 42.50p 42.50p 42.50p 0
11/11/2020 42.50p 42.50p 42.50p 42.50p 0
10/11/2020 42.50p 42.50p 42.50p 42.50p 0
09/11/2020 42.50p 43.50p 42.50p 42.50p 90
06/11/2020 42.50p 42.50p 42.50p 42.50p 0
05/11/2020 42.50p 42.50p 40.00p 42.50p 750
04/11/2020 41.00p 42.50p 41.00p 42.50p 0
03/11/2020 42.50p 42.50p 42.50p 42.50p 0
02/11/2020 42.50p 44.00p 42.50p 42.50p 226
30/10/2020 42.50p 42.50p 42.50p 42.50p 0
29/10/2020 42.50p 42.50p 42.50p 42.50p 0
28/10/2020 41.00p 44.00p 41.00p 42.50p 1000
27/10/2020 42.50p 42.50p 41.00p 41.00p 500
26/10/2020 42.50p 42.50p 42.50p 42.50p 0
23/10/2020 42.50p 42.50p 42.50p 42.50p 0
22/10/2020 42.50p 42.50p 42.50p 42.50p 0
21/10/2020 42.50p 42.50p 42.50p 42.50p 0
20/10/2020 42.50p 42.50p 42.50p 42.50p 0
19/10/2020 41.00p 45.00p 41.00p 42.50p 418
16/10/2020 35.00p 41.00p 35.00p 41.00p 8157
15/10/2020 46.50p 46.50p 46.50p 46.50p 0
14/10/2020 45.00p 47.50p 45.00p 46.50p 0
13/10/2020 52.50p 52.50p 40.00p 47.50p 6496
12/10/2020 52.50p 52.50p 52.50p 52.50p 0
09/10/2020 52.50p 52.50p 50.00p 52.50p 559
08/10/2020 52.50p 52.50p 52.50p 52.50p 0
07/10/2020 52.50p 52.50p 52.50p 52.50p 0
06/10/2020 52.50p 52.50p 52.50p 52.50p 0
05/10/2020 52.50p 52.50p 52.50p 52.50p 0
02/10/2020 52.50p 53.00p 52.50p 52.50p 500
01/10/2020 52.50p 52.50p 52.50p 52.50p 0
30/09/2020 52.50p 52.50p 52.50p 52.50p 0
29/09/2020 52.50p 52.50p 52.50p 52.50p 0
28/09/2020 52.50p 52.50p 52.50p 52.50p 0
25/09/2020 52.50p 52.50p 52.50p 52.50p 0
24/09/2020 52.50p 53.00p 43.00p 52.50p 28773
23/09/2020 55.00p 55.00p 55.00p 55.00p 0
22/09/2020 55.00p 55.00p 55.00p 55.00p 0
21/09/2020 55.00p 55.00p 55.00p 55.00p 50
18/09/2020 55.00p 55.00p 55.00p 55.00p 0
17/09/2020 55.00p 55.00p 51.50p 55.00p 27
16/09/2020 52.50p 55.00p 52.50p 53.00p 2500
15/09/2020 52.50p 52.50p 52.50p 52.50p 0
14/09/2020 52.50p 52.50p 52.50p 52.50p 0
11/09/2020 52.50p 55.00p 52.50p 52.50p 4500
10/09/2020 52.50p 52.50p 52.50p 52.50p 0
09/09/2020 52.50p 54.00p 52.50p 52.50p 1900
08/09/2020 52.50p 52.50p 52.50p 52.50p 0
07/09/2020 52.50p 52.50p 52.50p 52.50p 0
04/09/2020 52.50p 54.00p 52.50p 52.50p 2000
03/09/2020 52.50p 52.50p 52.50p 52.50p 0
02/09/2020 52.50p 54.00p 52.50p 52.50p 2500
01/09/2020 52.50p 52.50p 52.50p 52.50p 0
28/08/2020 52.50p 52.50p 52.50p 52.50p 0
27/08/2020 52.50p 52.50p 52.50p 52.50p 0
26/08/2020 52.50p 52.50p 50.15p 52.50p 100
25/08/2020 52.50p 52.50p 52.50p 52.50p 0
24/08/2020 52.50p 52.50p 52.50p 52.50p 0
21/08/2020 52.50p 52.50p 52.50p 52.50p 0
20/08/2020 52.50p 52.50p 52.50p 52.50p 0
19/08/2020 52.50p 52.50p 50.00p 52.50p 200
18/08/2020 52.50p 52.50p 50.15p 52.50p 80
17/08/2020 52.50p 54.00p 52.50p 52.50p 148
14/08/2020 52.50p 54.00p 52.50p 53.00p 436
13/08/2020 52.50p 52.50p 52.50p 52.50p 0
12/08/2020 52.50p 52.50p 52.50p 52.50p 0
11/08/2020 52.50p 52.50p 52.50p 52.50p 0
10/08/2020 52.50p 52.50p 52.50p 52.50p 0
07/08/2020 52.50p 54.50p 52.50p 52.50p 27
06/08/2020 52.50p 52.50p 52.50p 52.50p 0
05/08/2020 52.50p 52.50p 52.50p 52.50p 0
04/08/2020 52.50p 52.50p 52.50p 52.50p 0
03/08/2020 52.50p 52.50p 52.50p 52.50p 0
31/07/2020 52.50p 52.50p 52.50p 52.50p 0
30/07/2020 52.50p 52.50p 52.50p 52.50p 0
29/07/2020 52.50p 52.50p 52.50p 52.50p 0
28/07/2020 52.50p 52.50p 52.50p 52.50p 0
27/07/2020 52.50p 52.50p 52.50p 52.50p 0
24/07/2020 52.50p 52.50p 50.15p 52.50p 871
23/07/2020 52.50p 52.50p 52.50p 52.50p 0
22/07/2020 52.50p 52.50p 52.50p 52.50p 0
21/07/2020 52.50p 52.50p 52.50p 52.50p 0
20/07/2020 52.50p 52.50p 52.50p 52.50p 0
17/07/2020 52.50p 52.50p 52.50p 52.50p 0
16/07/2020 56.00p 56.00p 50.00p 52.50p 4064
15/07/2020 67.50p 67.50p 53.00p 56.00p 13500
14/07/2020 67.50p 67.50p 67.50p 67.50p 0
13/07/2020 67.50p 67.50p 67.50p 67.50p 0
10/07/2020 67.50p 67.50p 67.50p 67.50p 0
09/07/2020 67.50p 67.50p 67.50p 67.50p 0
08/07/2020 67.50p 67.50p 67.50p 67.50p 0
07/07/2020 67.50p 67.50p 67.50p 67.50p 0
06/07/2020 67.50p 69.00p 67.50p 67.50p 145
03/07/2020 67.50p 67.50p 67.50p 67.50p 0
02/07/2020 67.50p 67.50p 67.50p 67.50p 0
01/07/2020 67.50p 67.50p 67.50p 67.50p 10000
30/06/2020 67.50p 67.50p 67.50p 67.50p 0
29/06/2020 67.50p 69.00p 67.50p 67.50p 5000
26/06/2020 70.00p 70.00p 70.00p 70.00p 0
25/06/2020 70.00p 70.00p 70.00p 70.00p 0
24/06/2020 70.00p 70.00p 70.00p 70.00p 0
23/06/2020 70.00p 70.00p 70.00p 70.00p 0
22/06/2020 70.00p 70.00p 70.00p 70.00p 0
19/06/2020 70.00p 70.00p 70.00p 70.00p 0
18/06/2020 70.00p 70.00p 70.00p 70.00p 0
17/06/2020 70.00p 70.00p 70.00p 70.00p 0
16/06/2020 70.00p 70.00p 70.00p 70.00p 0
15/06/2020 70.00p 70.00p 70.00p 70.00p 0
12/06/2020 70.00p 70.00p 70.00p 70.00p 0
11/06/2020 70.00p 75.00p 66.50p 70.00p 1103
10/06/2020 65.00p 70.00p 65.00p 70.00p 2000
09/06/2020 65.00p 65.00p 65.00p 65.00p 0
08/06/2020 65.00p 65.00p 65.00p 65.00p 0
05/06/2020 65.00p 65.00p 65.00p 65.00p 0
04/06/2020 65.00p 69.00p 61.00p 65.00p 757
03/06/2020 65.00p 65.00p 65.00p 65.00p 0
02/06/2020 65.00p 65.00p 65.00p 65.00p 0
01/06/2020 65.00p 65.00p 65.00p 65.00p 0
29/05/2020 65.00p 69.00p 65.00p 65.00p 26
28/05/2020 65.00p 69.00p 65.00p 65.00p 1158
27/05/2020 65.00p 65.00p 65.00p 65.00p 0
26/05/2020 65.00p 65.00p 65.00p 65.00p 0
22/05/2020 65.00p 65.00p 65.00p 65.00p 0
21/05/2020 67.50p 67.50p 60.00p 65.00p 1548
20/05/2020 67.50p 67.50p 67.50p 67.50p 0
19/05/2020 67.50p 67.50p 67.50p 67.50p 0
18/05/2020 67.50p 67.50p 61.00p 67.50p 500
15/05/2020 67.50p 71.25p 67.50p 67.50p 1387
14/05/2020 67.50p 67.50p 67.50p 67.50p 0
13/05/2020 67.50p 67.50p 67.50p 67.50p 0
12/05/2020 75.00p 78.00p 65.00p 67.50p 3027
11/05/2020 75.00p 75.00p 75.00p 75.00p 0
07/05/2020 75.00p 75.00p 70.00p 75.00p 2200
06/05/2020 75.00p 75.00p 75.00p 75.00p 0
05/05/2020 75.00p 80.00p 75.00p 75.00p 288
04/05/2020 75.00p 75.00p 70.00p 75.00p 5000
01/05/2020 57.50p 80.00p 57.50p 75.00p 4728
30/04/2020 52.50p 67.50p 45.65p 57.50p 5001
29/04/2020 50.00p 52.50p 50.00p 52.50p 0
28/04/2020 52.50p 52.50p 52.50p 52.50p 0
27/04/2020 52.50p 52.50p 52.50p 52.50p 0
24/04/2020 52.50p 52.50p 52.50p 52.50p 0
23/04/2020 52.50p 52.50p 52.50p 52.50p 0
22/04/2020 52.50p 52.50p 52.50p 52.50p 0
21/04/2020 52.50p 52.50p 52.50p 52.50p 0
20/04/2020 52.50p 52.50p 52.50p 52.50p 0
17/04/2020 52.50p 52.50p 52.50p 52.50p 0
16/04/2020 52.50p 52.50p 52.50p 52.50p 0
15/04/2020 52.50p 52.50p 52.50p 52.50p 0
14/04/2020 52.50p 60.00p 52.50p 52.50p 1000
09/04/2020 52.50p 52.50p 52.50p 52.50p 0
08/04/2020 52.50p 52.50p 52.50p 52.50p 0
07/04/2020 52.50p 52.50p 52.50p 52.50p 0
06/04/2020 52.50p 52.50p 52.50p 52.50p 0
03/04/2020 52.50p 52.50p 52.50p 52.50p 0
02/04/2020 52.50p 52.50p 52.50p 52.50p 0
01/04/2020 52.50p 52.50p 52.50p 52.50p 0
31/03/2020 52.50p 52.50p 52.50p 52.50p 0
30/03/2020 52.50p 52.50p 48.00p 52.50p 1517
27/03/2020 52.50p 52.50p 47.50p 52.50p 0
26/03/2020 47.50p 50.00p 47.50p 47.50p 2200
25/03/2020 47.50p 50.00p 47.50p 47.50p 2000
24/03/2020 47.50p 47.50p 47.50p 47.50p 0
23/03/2020 47.50p 47.50p 40.00p 47.50p 601
20/03/2020 55.00p 55.00p 47.50p 47.50p 300
19/03/2020 55.00p 70.00p 55.00p 55.00p 0
18/03/2020 80.00p 80.00p 70.00p 70.00p 12
17/03/2020 80.00p 80.00p 80.00p 80.00p 0
16/03/2020 80.00p 80.00p 80.00p 80.00p 0
13/03/2020 85.00p 85.00p 71.50p 80.00p 1171
12/03/2020 90.00p 90.00p 85.00p 85.00p 0
11/03/2020 90.00p 90.00p 90.00p 90.00p 0
10/03/2020 90.00p 90.00p 90.00p 90.00p 0
09/03/2020 90.00p 95.00p 90.00p 90.00p 0
06/03/2020 95.00p 95.00p 95.00p 95.00p 0
05/03/2020 95.00p 95.00p 95.00p 95.00p 0
04/03/2020 95.00p 95.00p 90.00p 95.00p 20
03/03/2020 95.00p 95.00p 90.50p 95.00p 564
02/03/2020 90.00p 95.00p 90.00p 95.00p 0
28/02/2020 95.00p 95.00p 95.00p 95.00p 3000
27/02/2020 102.50p 102.50p 102.50p 102.50p 0
26/02/2020 102.50p 107.45p 102.50p 102.50p 10
25/02/2020 102.50p 102.50p 102.50p 102.50p 0

*Close Price adjusted for both dividends and splits