SpaceandPeople (SAL) Share Price

Media Sector

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

Date Open High Low Close* Volume
14/11/2024 85.00p 85.00p 85.00p 85.00p 0
13/11/2024 85.00p 85.00p 81.00p 85.00p 10472
12/11/2024 85.00p 85.00p 80.25p 85.00p 17033
11/11/2024 87.50p 87.50p 80.75p 85.00p 5195
08/11/2024 87.50p 87.50p 86.62p 87.50p 2615
07/11/2024 87.50p 87.50p 85.00p 87.50p 2500
06/11/2024 87.50p 87.50p 87.50p 87.50p 0
05/11/2024 87.50p 87.50p 85.05p 87.50p 4435
04/11/2024 87.50p 88.00p 87.50p 87.50p 5000
01/11/2024 87.50p 87.50p 87.50p 87.50p 0
31/10/2024 87.50p 87.50p 87.50p 87.50p 0
30/10/2024 85.00p 87.50p 85.00p 87.50p 250
29/10/2024 87.50p 87.50p 87.50p 87.50p 0
28/10/2024 87.50p 87.50p 87.25p 87.50p 5722
25/10/2024 87.50p 87.50p 87.50p 87.50p 0
24/10/2024 87.50p 88.00p 87.50p 87.50p 0
23/10/2024 87.50p 88.00p 85.00p 88.00p 2499
22/10/2024 87.50p 89.50p 85.00p 87.50p 3001
21/10/2024 87.50p 87.50p 86.67p 87.50p 0
18/10/2024 87.50p 87.50p 86.67p 87.50p 0
17/10/2024 87.50p 87.50p 86.67p 87.50p 0
16/10/2024 87.50p 87.50p 86.67p 87.50p 0
15/10/2024 87.50p 88.42p 87.50p 87.50p 2000
14/10/2024 87.50p 87.50p 86.67p 87.50p 0
11/10/2024 87.50p 87.50p 86.67p 87.50p 0
10/10/2024 87.50p 88.42p 85.00p 87.50p 22250
09/10/2024 87.50p 87.50p 86.67p 87.50p 0
08/10/2024 88.50p 88.50p 87.00p 87.50p 1000
07/10/2024 91.00p 91.00p 87.00p 88.50p 4875
04/10/2024 91.00p 92.33p 91.00p 91.00p 0
03/10/2024 91.00p 92.50p 91.00p 91.00p 1077
02/10/2024 91.00p 91.00p 87.35p 91.00p 21521
01/10/2024 91.00p 91.00p 87.25p 91.00p 670
30/09/2024 89.00p 89.00p 86.00p 89.00p 6000
27/09/2024 89.00p 89.00p 89.00p 89.00p 0
26/09/2024 88.00p 90.00p 88.00p 89.00p 8333
25/09/2024 85.00p 88.99p 85.00p 88.00p 6499
24/09/2024 87.50p 94.00p 82.50p 85.00p 6523
23/09/2024 101.00p 103.00p 85.55p 87.50p 43040
20/09/2024 97.50p 103.00p 95.10p 100.00p 16600
19/09/2024 97.50p 98.90p 95.25p 97.50p 3000
18/09/2024 97.50p 99.00p 97.50p 97.50p 10001
17/09/2024 106.00p 106.50p 95.00p 97.50p 38452
16/09/2024 106.00p 109.33p 102.08p 106.00p 2533
13/09/2024 106.00p 109.45p 106.00p 106.00p 2500
12/09/2024 107.50p 107.69p 105.50p 106.00p 12000
11/09/2024 104.00p 115.00p 104.00p 107.50p 50331
10/09/2024 104.00p 107.92p 104.00p 104.00p 4556
09/09/2024 101.00p 104.84p 98.00p 104.00p 30444
06/09/2024 101.00p 101.00p 97.00p 101.00p 18600
05/09/2024 102.50p 105.67p 101.00p 101.00p 0
04/09/2024 101.00p 101.00p 97.20p 101.00p 6054
03/09/2024 101.00p 101.00p 97.00p 101.00p 6504
02/09/2024 101.00p 101.00p 101.00p 101.00p 0
30/08/2024 101.00p 101.00p 101.00p 101.00p 0
29/08/2024 101.00p 101.00p 97.13p 101.00p 2196
28/08/2024 101.00p 101.00p 101.00p 101.00p 0
27/08/2024 101.00p 101.00p 101.00p 101.00p 0
23/08/2024 101.00p 101.00p 97.00p 101.00p 4189
22/08/2024 101.00p 101.00p 101.00p 101.00p 0
21/08/2024 101.00p 101.00p 97.13p 101.00p 9250
20/08/2024 101.00p 101.00p 101.00p 101.00p 0
19/08/2024 101.00p 101.50p 101.00p 101.00p 4926
16/08/2024 101.00p 102.25p 97.08p 101.00p 17050
15/08/2024 100.00p 102.80p 100.00p 101.00p 7420
14/08/2024 100.00p 100.00p 95.10p 100.00p 690
13/08/2024 100.00p 100.00p 95.50p 100.00p 1188
12/08/2024 100.00p 104.90p 100.00p 100.00p 33
09/08/2024 100.00p 100.00p 97.50p 100.00p 0
08/08/2024 105.00p 105.00p 100.00p 100.00p 1004
07/08/2024 105.00p 105.00p 100.00p 105.00p 1893
06/08/2024 95.00p 105.00p 95.00p 105.00p 63674
05/08/2024 95.00p 95.00p 91.13p 95.00p 24686
02/08/2024 95.00p 97.20p 95.00p 95.00p 16500
01/08/2024 95.00p 97.50p 91.13p 95.00p 1645
31/07/2024 95.00p 97.75p 90.10p 95.00p 5009
30/07/2024 95.00p 95.35p 92.25p 95.00p 8686
29/07/2024 95.00p 100.00p 95.00p 95.00p 7885
26/07/2024 92.50p 100.00p 87.15p 95.00p 9295
25/07/2024 92.50p 96.25p 92.50p 92.50p 11972
24/07/2024 87.50p 94.75p 85.10p 92.50p 42188
23/07/2024 90.00p 93.50p 85.00p 87.50p 99655
22/07/2024 90.00p 98.60p 86.00p 90.00p 96311
19/07/2024 85.00p 85.00p 82.50p 82.50p 1000
18/07/2024 82.50p 82.50p 81.25p 82.50p 0
17/07/2024 82.50p 82.50p 81.25p 82.50p 0
16/07/2024 82.50p 82.50p 81.25p 82.50p 0
15/07/2024 82.50p 82.50p 81.25p 82.50p 0
12/07/2024 82.50p 84.00p 82.50p 82.50p 1000
11/07/2024 82.50p 82.50p 81.67p 82.50p 0
10/07/2024 82.50p 82.50p 80.00p 82.50p 1000
09/07/2024 82.50p 82.50p 80.05p 82.50p 7
08/07/2024 82.50p 82.98p 80.50p 82.50p 10363
05/07/2024 87.50p 87.50p 80.50p 82.50p 5000
04/07/2024 87.50p 88.75p 87.50p 87.50p 0
03/07/2024 87.50p 88.75p 87.50p 87.50p 0
02/07/2024 87.50p 88.75p 87.50p 87.50p 0
01/07/2024 87.50p 88.75p 87.50p 87.50p 0
28/06/2024 87.50p 88.75p 87.50p 87.50p 0
27/06/2024 87.50p 88.75p 87.50p 87.50p 0
26/06/2024 87.50p 88.75p 87.50p 87.50p 0
25/06/2024 87.50p 88.75p 87.50p 87.50p 0
24/06/2024 87.50p 87.50p 86.50p 87.50p 1000
21/06/2024 87.50p 88.75p 87.50p 87.50p 0
20/06/2024 87.50p 88.75p 87.50p 87.50p 0
19/06/2024 87.50p 87.50p 85.25p 87.50p 3000
18/06/2024 87.50p 87.50p 87.50p 87.50p 0
17/06/2024 87.50p 87.50p 87.50p 87.50p 0
14/06/2024 87.50p 87.50p 87.50p 87.50p 0
13/06/2024 87.50p 87.50p 87.50p 87.50p 0
12/06/2024 87.50p 87.50p 87.50p 87.50p 0
11/06/2024 87.50p 87.50p 87.50p 87.50p 0
10/06/2024 87.50p 87.50p 87.50p 87.50p 0
07/06/2024 87.50p 87.50p 86.75p 87.50p 15000
06/06/2024 87.50p 87.50p 87.50p 87.50p 0
05/06/2024 87.50p 87.50p 87.50p 87.50p 0
04/06/2024 87.50p 87.50p 86.25p 87.50p 0
03/06/2024 87.50p 87.50p 85.00p 87.50p 3000
31/05/2024 87.50p 87.50p 85.05p 87.50p 382
30/05/2024 87.50p 87.50p 85.67p 87.50p 2150
29/05/2024 87.50p 87.50p 86.25p 87.50p 0
28/05/2024 87.50p 87.50p 86.25p 87.50p 0
24/05/2024 87.50p 87.50p 85.05p 87.50p 1
23/05/2024 87.50p 87.50p 86.90p 87.50p 5004
22/05/2024 87.50p 89.95p 86.80p 87.50p 9000
21/05/2024 87.50p 89.90p 87.50p 87.50p 5885
20/05/2024 86.50p 87.50p 83.07p 87.50p 6025
17/05/2024 86.50p 86.50p 83.00p 86.50p 7873
16/05/2024 86.50p 86.50p 83.00p 86.50p 1
15/05/2024 86.50p 86.64p 86.50p 86.50p 2500
14/05/2024 85.00p 86.91p 83.00p 86.50p 5103
13/05/2024 82.50p 85.00p 80.00p 85.00p 15754
10/05/2024 83.50p 84.25p 82.00p 82.50p 2488
09/05/2024 86.00p 86.00p 82.00p 83.50p 10
08/05/2024 86.00p 88.40p 82.08p 86.00p 12609
07/05/2024 86.00p 87.10p 82.08p 86.00p 5400
03/05/2024 86.00p 86.00p 82.15p 86.00p 2561
02/05/2024 86.00p 86.00p 82.08p 86.00p 7609
01/05/2024 86.00p 88.75p 86.00p 86.00p 59
30/04/2024 91.00p 91.00p 82.00p 86.00p 39545
29/04/2024 82.00p 97.60p 80.00p 91.00p 94722
26/04/2024 80.00p 80.00p 80.00p 80.00p 0
25/04/2024 80.00p 80.00p 75.80p 80.00p 3842
24/04/2024 80.00p 84.90p 75.75p 80.00p 3008
23/04/2024 80.00p 80.00p 75.00p 80.00p 500
22/04/2024 80.00p 81.50p 80.00p 80.00p 12
19/04/2024 80.00p 80.00p 78.33p 80.00p 0
18/04/2024 80.00p 80.00p 75.00p 80.00p 58
17/04/2024 80.00p 80.00p 80.00p 80.00p 0
16/04/2024 80.00p 80.00p 78.33p 80.00p 0
15/04/2024 80.00p 80.00p 80.00p 80.00p 0
12/04/2024 80.00p 80.00p 75.50p 80.00p 28
11/04/2024 80.00p 80.00p 75.00p 80.00p 503
10/04/2024 80.00p 80.00p 75.00p 80.00p 1500
09/04/2024 80.00p 80.00p 80.00p 80.00p 0
08/04/2024 80.00p 80.00p 80.00p 80.00p 0
05/04/2024 80.00p 84.00p 75.00p 80.00p 524
04/04/2024 80.00p 80.00p 75.00p 80.00p 500
03/04/2024 80.00p 80.00p 75.00p 80.00p 400
02/04/2024 80.00p 80.00p 75.00p 80.00p 547
28/03/2024 80.00p 83.00p 75.10p 80.00p 10000
27/03/2024 82.50p 82.50p 79.50p 80.00p 10250
26/03/2024 85.00p 85.00p 77.50p 77.50p 5300
25/03/2024 85.00p 85.00p 80.00p 85.00p 401
22/03/2024 85.00p 86.67p 85.00p 85.00p 0
21/03/2024 85.00p 85.00p 81.51p 85.00p 10000
20/03/2024 82.50p 85.00p 82.50p 85.00p 1000
19/03/2024 82.50p 88.75p 82.50p 85.00p 286
18/03/2024 80.00p 83.50p 79.50p 82.50p 17250
15/03/2024 80.00p 80.00p 75.50p 80.00p 9650
14/03/2024 80.00p 83.25p 76.25p 80.00p 4300
13/03/2024 80.00p 85.00p 76.55p 80.00p 1003
12/03/2024 80.00p 80.00p 80.00p 80.00p 0
11/03/2024 80.00p 80.00p 80.00p 80.00p 0
08/03/2024 80.00p 80.00p 80.00p 80.00p 0
07/03/2024 80.00p 80.00p 80.00p 80.00p 2000
06/03/2024 80.00p 80.00p 80.00p 80.00p 0
05/03/2024 85.00p 85.00p 76.00p 80.00p 15775
04/03/2024 85.00p 87.00p 85.00p 85.00p 2000
01/03/2024 77.50p 85.00p 77.50p 85.00p 14367
29/02/2024 77.50p 80.00p 76.00p 77.50p 4517
28/02/2024 77.50p 80.00p 77.50p 77.50p 6101
27/02/2024 72.50p 79.25p 72.13p 77.50p 27474
26/02/2024 77.50p 77.50p 70.00p 72.50p 12242
23/02/2024 79.00p 79.00p 75.25p 77.50p 2665
22/02/2024 77.50p 79.00p 75.00p 79.00p 17327
21/02/2024 77.50p 78.75p 71.50p 77.50p 5060
20/02/2024 85.00p 85.00p 75.25p 77.50p 18473
19/02/2024 60.50p 95.00p 60.50p 85.00p 245417
16/02/2024 58.50p 58.50p 57.15p 58.50p 65
15/02/2024 58.50p 58.50p 57.00p 58.50p 1650
14/02/2024 58.50p 58.50p 58.50p 58.50p 0
13/02/2024 58.50p 58.50p 58.50p 58.50p 0
12/02/2024 58.50p 58.50p 57.15p 58.50p 1500
09/02/2024 58.50p 58.50p 58.50p 58.50p 0
08/02/2024 58.50p 58.62p 58.50p 58.50p 504
07/02/2024 60.00p 61.00p 57.50p 58.50p 0
06/02/2024 58.50p 58.65p 58.50p 58.50p 2015
05/02/2024 58.50p 58.50p 58.50p 58.50p 0
02/02/2024 58.50p 58.50p 58.50p 58.50p 0

*Close Price adjusted for both dividends and splits