Spiritus Mundi (SPMU) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Spiritus Mundi

Date Open High Low Close* Volume
20/04/2023 2.00p 2.00p 2.00p 2.00p 0
19/04/2023 2.00p 2.00p 2.00p 2.00p 0
18/04/2023 2.00p 2.00p 2.00p 2.00p 0
17/04/2023 2.00p 2.00p 2.00p 2.00p 0
14/04/2023 2.00p 2.00p 2.00p 2.00p 0
13/04/2023 2.00p 2.00p 2.00p 2.00p 0
12/04/2023 2.00p 2.00p 2.00p 2.00p 0
11/04/2023 2.00p 2.00p 2.00p 2.00p 0
06/04/2023 2.00p 2.00p 2.00p 2.00p 0
05/04/2023 2.00p 2.00p 2.00p 2.00p 0
04/04/2023 2.00p 2.00p 2.00p 2.00p 0
03/04/2023 2.00p 2.00p 2.00p 2.00p 0
31/03/2023 2.00p 2.00p 2.00p 2.00p 0
30/03/2023 2.00p 2.00p 2.00p 2.00p 0
29/03/2023 2.00p 2.00p 2.00p 2.00p 0
28/03/2023 2.00p 2.00p 2.00p 2.00p 0
27/03/2023 2.00p 2.00p 2.00p 2.00p 0
24/03/2023 2.00p 2.00p 2.00p 2.00p 0
23/03/2023 2.00p 2.00p 2.00p 2.00p 0
22/03/2023 2.00p 2.00p 2.00p 2.00p 0
21/03/2023 2.00p 2.00p 2.00p 2.00p 0
20/03/2023 2.00p 2.00p 2.00p 2.00p 0
17/03/2023 2.00p 2.00p 1.83p 2.00p 0
16/03/2023 2.00p 2.00p 2.00p 2.00p 0
15/03/2023 2.00p 2.17p 1.83p 2.00p 0
14/03/2023 2.00p 2.00p 2.00p 2.00p 0
13/03/2023 2.00p 2.00p 2.00p 2.00p 0
10/03/2023 2.00p 2.00p 2.00p 2.00p 0
09/03/2023 2.00p 2.00p 2.00p 2.00p 0
08/03/2023 1.63p 2.00p 1.58p 2.00p 0
07/03/2023 1.63p 1.63p 1.63p 1.63p 0
06/03/2023 1.63p 1.75p 1.63p 1.63p 694284
03/03/2023 1.63p 1.75p 1.63p 1.63p 85714
02/03/2023 1.63p 1.63p 1.63p 1.63p 0
01/03/2023 1.63p 1.63p 1.63p 1.63p 0
28/02/2023 1.63p 1.63p 1.63p 1.63p 0
27/02/2023 1.75p 1.75p 1.63p 1.63p 0
24/02/2023 1.75p 1.75p 1.75p 1.75p 0
23/02/2023 2.75p 2.75p 1.75p 1.75p 175000
22/02/2023 2.75p 2.75p 2.75p 2.75p 0
21/02/2023 2.75p 2.85p 2.75p 2.75p 10526
20/02/2023 2.75p 2.75p 2.75p 2.75p 0
17/02/2023 2.75p 2.75p 2.75p 2.75p 0
16/02/2023 2.75p 2.75p 2.75p 2.75p 0
15/02/2023 2.75p 2.75p 2.75p 2.75p 0
14/02/2023 2.75p 2.75p 2.75p 2.75p 0
13/02/2023 2.75p 2.75p 2.75p 2.75p 0
10/02/2023 2.75p 2.84p 2.75p 2.75p 21126
09/02/2023 2.75p 2.75p 2.75p 2.75p 0
08/02/2023 2.75p 2.75p 2.75p 2.75p 0
07/02/2023 2.75p 2.75p 2.75p 2.75p 0
06/02/2023 2.75p 2.85p 2.75p 2.75p 10526
03/02/2023 2.75p 2.75p 2.75p 2.75p 0
02/02/2023 2.75p 2.75p 2.75p 2.75p 0
01/02/2023 2.75p 2.75p 2.75p 2.75p 0
31/01/2023 2.75p 2.75p 2.75p 2.75p 0
30/01/2023 2.75p 2.75p 2.75p 2.75p 0
27/01/2023 2.75p 2.75p 2.75p 2.75p 0
26/01/2023 2.75p 2.75p 2.75p 2.75p 0
25/01/2023 2.75p 2.88p 2.75p 2.75p 17391
24/01/2023 2.75p 2.75p 2.75p 2.75p 0
23/01/2023 2.75p 2.75p 2.75p 2.75p 0
20/01/2023 2.75p 2.90p 2.75p 2.75p 13793
19/01/2023 2.75p 2.75p 2.75p 2.75p 0
18/01/2023 2.75p 2.90p 2.75p 2.75p 25861
17/01/2023 2.75p 2.75p 2.75p 2.75p 0
16/01/2023 2.75p 2.75p 2.75p 2.75p 0
13/01/2023 2.75p 2.75p 2.75p 2.75p 0
12/01/2023 2.75p 2.75p 2.75p 2.75p 0
11/01/2023 2.75p 2.75p 2.75p 2.75p 0
10/01/2023 2.75p 2.75p 2.75p 2.75p 0
09/01/2023 2.75p 2.75p 2.75p 2.75p 0
06/01/2023 2.75p 2.75p 2.75p 2.75p 0
05/01/2023 2.75p 2.75p 2.75p 2.75p 0
04/01/2023 2.75p 2.75p 2.75p 2.75p 0
03/01/2023 2.75p 2.75p 2.75p 2.75p 0
30/12/2022 2.75p 2.75p 2.75p 2.75p 0
29/12/2022 2.75p 2.75p 2.75p 2.75p 0
28/12/2022 2.75p 2.75p 2.75p 2.75p 0
23/12/2022 2.75p 2.75p 2.75p 2.75p 0
22/12/2022 2.75p 2.75p 2.75p 2.75p 0
21/12/2022 2.75p 2.75p 2.75p 2.75p 0
20/12/2022 2.75p 2.75p 2.75p 2.75p 0
19/12/2022 2.75p 2.90p 2.75p 2.75p 3088
16/12/2022 2.75p 2.75p 2.75p 2.75p 0
15/12/2022 2.75p 2.75p 2.75p 2.75p 0
14/12/2022 2.75p 2.75p 2.75p 2.75p 0
13/12/2022 2.75p 2.75p 2.75p 2.75p 0
12/12/2022 2.75p 2.75p 2.75p 2.75p 0
09/12/2022 2.75p 2.75p 2.75p 2.75p 0
08/12/2022 2.75p 2.75p 2.75p 2.75p 0
07/12/2022 2.75p 2.75p 2.75p 2.75p 0
06/12/2022 2.75p 2.75p 2.75p 2.75p 0
05/12/2022 2.75p 2.90p 2.75p 2.75p 17241
02/12/2022 2.75p 2.75p 2.75p 2.75p 0
01/12/2022 2.75p 2.75p 2.75p 2.75p 0
30/11/2022 2.75p 2.75p 2.75p 2.75p 0
29/11/2022 2.75p 2.75p 2.75p 2.75p 0
28/11/2022 2.75p 2.75p 2.75p 2.75p 0
25/11/2022 2.75p 2.75p 2.75p 2.75p 0
24/11/2022 2.75p 2.75p 2.75p 2.75p 0
23/11/2022 2.75p 2.75p 2.75p 2.75p 0
22/11/2022 2.75p 2.75p 2.75p 2.75p 0
21/11/2022 2.75p 2.90p 2.52p 2.75p 23924
18/11/2022 2.75p 2.75p 2.50p 2.75p 22650
17/11/2022 2.75p 2.75p 2.50p 2.75p 47150
16/11/2022 2.75p 2.75p 2.50p 2.75p 24600
15/11/2022 2.75p 2.75p 2.75p 2.75p 0
14/11/2022 2.75p 2.75p 2.50p 2.75p 22340
11/11/2022 2.75p 2.75p 2.50p 2.75p 24300
10/11/2022 2.75p 2.75p 2.50p 2.75p 55725
09/11/2022 2.75p 2.92p 2.75p 2.75p 34246
08/11/2022 2.75p 2.75p 2.75p 2.75p 0
07/11/2022 2.75p 2.98p 2.62p 2.75p 44931
04/11/2022 2.75p 2.75p 2.75p 2.75p 0
03/11/2022 2.75p 2.75p 2.75p 2.75p 0
02/11/2022 2.75p 2.75p 2.75p 2.75p 0
01/11/2022 2.75p 2.75p 2.75p 2.75p 0
31/10/2022 2.75p 2.75p 2.75p 2.75p 0
28/10/2022 2.75p 2.75p 2.75p 2.75p 0
27/10/2022 2.75p 2.75p 2.75p 2.75p 0
26/10/2022 2.75p 2.75p 2.75p 2.75p 0
25/10/2022 2.75p 2.75p 2.75p 2.75p 0
24/10/2022 2.75p 2.75p 2.75p 2.75p 0
21/10/2022 2.75p 2.75p 2.75p 2.75p 0
20/10/2022 2.75p 2.75p 2.75p 2.75p 0
19/10/2022 2.75p 2.75p 2.75p 2.75p 0
18/10/2022 2.75p 2.75p 2.75p 2.75p 0
17/10/2022 2.50p 2.75p 2.50p 2.75p 0
14/10/2022 2.75p 2.75p 2.75p 2.75p 0
13/10/2022 2.75p 2.75p 2.75p 2.75p 0
12/10/2022 2.75p 2.75p 2.75p 2.75p 0
11/10/2022 2.75p 2.75p 2.75p 2.75p 0
10/10/2022 2.75p 2.75p 2.75p 2.75p 0
07/10/2022 2.75p 2.75p 2.75p 2.75p 0
06/10/2022 2.75p 2.75p 2.75p 2.75p 0
05/10/2022 2.75p 2.75p 2.75p 2.75p 0
04/10/2022 3.25p 3.25p 2.75p 2.75p 45100
03/10/2022 3.25p 3.25p 3.00p 3.25p 42475
30/09/2022 3.25p 3.25p 3.00p 3.25p 16000
29/09/2022 3.25p 3.25p 3.00p 3.25p 35650
28/09/2022 3.25p 3.25p 3.00p 3.25p 52750
27/09/2022 3.25p 3.25p 3.25p 3.25p 0
26/09/2022 3.25p 3.25p 3.00p 3.25p 20000
23/09/2022 3.25p 3.25p 3.25p 3.25p 0
22/09/2022 3.25p 3.25p 3.25p 3.25p 0
21/09/2022 3.25p 3.25p 3.25p 3.25p 0
20/09/2022 3.25p 3.25p 3.25p 3.25p 0
19/09/2022 3.25p 3.25p 3.25p 3.25p 0
16/09/2022 3.25p 3.25p 3.25p 3.25p 0
15/09/2022 3.25p 3.25p 3.00p 3.25p 20000
14/09/2022 3.25p 3.25p 3.00p 3.25p 20000
13/09/2022 3.25p 3.25p 3.00p 3.25p 20000
12/09/2022 3.25p 3.25p 3.00p 3.25p 160000
09/09/2022 3.25p 3.25p 3.25p 3.25p 0
08/09/2022 3.75p 3.98p 3.00p 3.25p 218424
07/09/2022 4.50p 4.50p 3.75p 3.75p 20000
06/09/2022 4.50p 4.50p 4.00p 4.50p 20000
05/09/2022 4.50p 4.50p 4.50p 4.50p 0
02/09/2022 4.50p 4.50p 4.50p 4.50p 0
01/09/2022 4.50p 4.50p 4.50p 4.50p 0
31/08/2022 4.50p 4.50p 4.50p 4.50p 0
30/08/2022 4.50p 4.50p 4.50p 4.50p 0
29/08/2022 4.50p 4.50p 4.50p 4.50p 0
26/08/2022 4.50p 4.50p 4.50p 4.50p 0
25/08/2022 4.50p 4.50p 4.50p 4.50p 0
24/08/2022 4.50p 4.50p 4.50p 4.50p 0
23/08/2022 4.50p 4.50p 4.50p 4.50p 0
22/08/2022 4.50p 4.50p 4.50p 4.50p 0
19/08/2022 4.50p 4.50p 4.50p 4.50p 0
18/08/2022 4.50p 4.50p 4.50p 4.50p 0
17/08/2022 4.50p 4.50p 4.50p 4.50p 0
16/08/2022 4.50p 4.50p 4.50p 4.50p 0
15/08/2022 4.50p 4.50p 4.50p 4.50p 0
12/08/2022 4.50p 4.50p 4.50p 4.50p 0
11/08/2022 4.50p 4.50p 4.50p 4.50p 0
10/08/2022 4.50p 4.50p 4.00p 4.50p 20000
09/08/2022 4.50p 4.50p 4.00p 4.50p 20000
08/08/2022 4.75p 4.75p 4.50p 4.50p 0
05/08/2022 4.75p 4.75p 4.75p 4.75p 0
04/08/2022 5.00p 5.00p 4.08p 4.75p 40000
03/08/2022 5.00p 5.00p 4.18p 5.00p 90000
02/08/2022 5.75p 5.75p 5.00p 5.00p 20000
01/08/2022 5.75p 5.75p 5.75p 5.75p 0
29/07/2022 6.50p 6.50p 5.75p 5.75p 20000
28/07/2022 7.00p 7.00p 6.00p 6.50p 40000
27/07/2022 7.00p 7.00p 7.00p 7.00p 0
26/07/2022 7.00p 7.00p 7.00p 7.00p 0
25/07/2022 7.00p 7.00p 7.00p 7.00p 0
22/07/2022 7.00p 7.00p 7.00p 7.00p 0
21/07/2022 7.00p 7.00p 7.00p 7.00p 0
20/07/2022 7.00p 7.00p 7.00p 7.00p 0
19/07/2022 7.00p 7.00p 7.00p 7.00p 0
18/07/2022 7.00p 7.00p 7.00p 7.00p 0
15/07/2022 7.00p 7.00p 7.00p 7.00p 0
14/07/2022 7.00p 7.00p 7.00p 7.00p 0
13/07/2022 7.00p 7.00p 7.00p 7.00p 0
12/07/2022 7.00p 7.00p 7.00p 7.00p 0
11/07/2022 6.00p 7.00p 6.00p 7.00p 23188
08/07/2022 5.50p 6.00p 5.50p 6.00p 0

*Close Price adjusted for both dividends and splits