SpaceandPeople (SAL) Share Price

Media Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits