Spiritus Mundi (SPMU) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
03/10/2023 5.50p 5.50p 5.50p 5.50p 0
02/10/2023 5.50p 5.50p 4.50p 5.50p 0
29/09/2023 5.50p 5.50p 5.50p 5.50p 0
28/09/2023 5.50p 5.50p 4.40p 5.50p 6922
27/09/2023 4.00p 5.50p 4.00p 5.50p 224745
26/09/2023 4.00p 4.00p 4.00p 4.00p 0
25/09/2023 3.50p 4.00p 3.50p 4.00p 93816
22/09/2023 3.50p 3.50p 3.50p 3.50p 0
21/09/2023 3.50p 3.50p 3.50p 3.50p 0
20/09/2023 3.50p 3.50p 3.50p 3.50p 0
19/09/2023 3.50p 3.50p 3.50p 3.50p 0
18/09/2023 3.50p 3.50p 3.50p 3.50p 0
15/09/2023 3.50p 3.50p 3.50p 3.50p 0
14/09/2023 3.50p 3.50p 3.50p 3.50p 0
13/09/2023 3.50p 3.50p 3.50p 3.50p 0
12/09/2023 3.50p 3.50p 3.50p 3.50p 0
11/09/2023 3.50p 3.50p 3.50p 3.50p 0
08/09/2023 3.50p 3.50p 3.50p 3.50p 0
07/09/2023 3.50p 3.50p 3.50p 3.50p 0
06/09/2023 3.50p 3.90p 3.50p 3.50p 75000
05/09/2023 3.50p 3.50p 3.50p 3.50p 0
04/09/2023 3.50p 3.50p 3.50p 3.50p 0
01/09/2023 3.50p 3.50p 3.50p 3.50p 0
31/08/2023 3.50p 3.50p 3.50p 3.50p 0
30/08/2023 3.50p 3.50p 3.50p 3.50p 0
29/08/2023 3.50p 3.50p 3.50p 3.50p 0
25/08/2023 3.50p 3.50p 3.50p 3.50p 0
24/08/2023 3.50p 3.50p 3.50p 3.50p 0
23/08/2023 3.50p 3.50p 3.30p 3.50p 80000
22/08/2023 3.50p 3.50p 3.50p 3.50p 0
21/08/2023 3.50p 3.50p 3.50p 3.50p 0
18/08/2023 3.50p 3.50p 3.01p 3.50p 20491
17/08/2023 3.50p 3.50p 3.05p 3.50p 86346
16/08/2023 3.50p 3.50p 3.05p 3.50p 16687
15/08/2023 3.50p 3.90p 3.50p 3.50p 1441
14/08/2023 3.50p 3.50p 3.50p 3.50p 0
11/08/2023 3.50p 3.50p 3.50p 3.50p 0
10/08/2023 3.50p 3.50p 3.50p 3.50p 0
09/08/2023 3.50p 3.50p 3.50p 3.50p 0
08/08/2023 3.50p 3.50p 3.13p 3.50p 12164
07/08/2023 3.50p 3.50p 3.50p 3.50p 0
04/08/2023 3.50p 3.50p 3.50p 3.50p 0
03/08/2023 3.50p 3.50p 3.50p 3.50p 0
02/08/2023 3.50p 3.50p 3.50p 3.50p 0
01/08/2023 3.50p 3.50p 3.50p 3.50p 0
31/07/2023 3.50p 3.50p 3.50p 3.50p 0
28/07/2023 3.50p 3.90p 3.50p 3.50p 88350
27/07/2023 3.50p 3.50p 3.50p 3.50p 0
26/07/2023 3.50p 3.50p 3.50p 3.50p 0
25/07/2023 3.50p 3.80p 3.50p 3.50p 40000
24/07/2023 4.00p 4.00p 3.10p 3.50p 96967
21/07/2023 4.00p 4.00p 3.67p 4.00p 0
20/07/2023 4.00p 4.00p 3.10p 4.00p 45964
19/07/2023 4.00p 4.00p 3.67p 4.00p 0
18/07/2023 4.00p 4.60p 3.98p 4.00p 108888
17/07/2023 3.50p 4.88p 3.50p 4.00p 228094
14/07/2023 8.00p 8.00p 3.06p 3.50p 412626
13/07/2023 5.00p 9.40p 5.00p 8.00p 47372
12/07/2023 3.50p 5.00p 3.50p 5.00p 20000
11/07/2023 2.25p 3.50p 2.25p 3.50p 94894
10/07/2023 2.00p 2.32p 2.00p 2.25p 140000
07/07/2023 2.00p 2.00p 2.00p 2.00p 0
06/07/2023 2.00p 2.00p 2.00p 2.00p 0
05/07/2023 2.00p 2.00p 2.00p 2.00p 0
04/07/2023 2.00p 2.00p 2.00p 2.00p 0
03/07/2023 2.00p 2.00p 2.00p 2.00p 0
30/06/2023 2.00p 2.00p 2.00p 2.00p 0
29/06/2023 2.00p 2.00p 2.00p 2.00p 0
28/06/2023 2.00p 2.00p 1.83p 2.00p 0
27/06/2023 2.00p 2.00p 2.00p 2.00p 0
26/06/2023 2.00p 2.00p 2.00p 2.00p 0
23/06/2023 2.00p 2.00p 2.00p 2.00p 0
22/06/2023 2.00p 2.00p 2.00p 2.00p 0
21/06/2023 2.00p 2.00p 2.00p 2.00p 0
20/06/2023 2.00p 2.00p 2.00p 2.00p 0
19/06/2023 2.00p 2.00p 2.00p 2.00p 0
16/06/2023 2.25p 2.25p 2.00p 2.00p 135408
15/06/2023 2.25p 2.25p 2.25p 2.25p 0
14/06/2023 2.25p 2.25p 2.25p 2.25p 0
13/06/2023 2.25p 2.25p 2.25p 2.25p 0
12/06/2023 2.25p 2.25p 2.25p 2.25p 0
09/06/2023 2.25p 2.25p 2.25p 2.25p 0
08/06/2023 2.25p 2.25p 2.25p 2.25p 0
07/06/2023 2.50p 2.50p 2.00p 2.25p 160000
06/06/2023 2.50p 2.50p 2.50p 2.50p 0
05/06/2023 2.50p 2.50p 2.50p 2.50p 0
02/06/2023 2.50p 2.50p 2.30p 2.50p 100000
01/06/2023 2.50p 2.50p 2.50p 2.50p 0
31/05/2023 2.50p 2.50p 2.50p 2.50p 0
30/05/2023 2.50p 2.50p 2.50p 2.50p 0
26/05/2023 2.00p 3.00p 2.00p 2.50p 168098
25/05/2023 2.00p 2.00p 2.00p 2.00p 0
24/05/2023 2.00p 2.00p 2.00p 2.00p 0
23/05/2023 2.00p 2.00p 2.00p 2.00p 0
22/05/2023 2.00p 2.00p 2.00p 2.00p 0
19/05/2023 2.00p 2.00p 2.00p 2.00p 0
18/05/2023 2.00p 2.00p 2.00p 2.00p 0
17/05/2023 2.00p 2.00p 2.00p 2.00p 0
16/05/2023 2.00p 2.00p 2.00p 2.00p 0
15/05/2023 2.00p 2.00p 2.00p 2.00p 0
12/05/2023 2.00p 2.00p 2.00p 2.00p 0
11/05/2023 2.00p 2.00p 2.00p 2.00p 0
10/05/2023 2.00p 2.00p 2.00p 2.00p 0
09/05/2023 2.00p 2.00p 2.00p 2.00p 0
05/05/2023 2.00p 2.00p 2.00p 2.00p 0
04/05/2023 2.00p 2.00p 2.00p 2.00p 0
03/05/2023 2.00p 2.00p 2.00p 2.00p 0
02/05/2023 2.00p 2.00p 2.00p 2.00p 0
28/04/2023 2.00p 2.00p 2.00p 2.00p 0
27/04/2023 2.00p 2.00p 2.00p 2.00p 0
26/04/2023 2.00p 2.00p 2.00p 2.00p 0
25/04/2023 2.00p 2.00p 2.00p 2.00p 0
24/04/2023 2.00p 2.00p 2.00p 2.00p 0
21/04/2023 2.00p 2.00p 2.00p 2.00p 0
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

*Close Price adjusted for both dividends and splits