SpaceandPeople (SAL) Share Price

Media Sector

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

Date Open High Low Close* Volume
02/07/2025 120.00p 120.60p 120.00p 120.00p 621
01/07/2025 120.00p 121.75p 115.50p 120.00p 1848
30/06/2025 120.00p 120.00p 117.50p 120.00p 0
27/06/2025 122.50p 122.50p 112.00p 120.00p 4868
26/06/2025 122.50p 122.50p 122.50p 122.50p 0
25/06/2025 122.50p 124.50p 115.75p 122.50p 240
24/06/2025 122.50p 129.00p 122.50p 122.50p 5477
23/06/2025 122.50p 130.00p 115.00p 130.00p 19446
20/06/2025 122.50p 122.50p 117.00p 122.50p 215
19/06/2025 122.50p 122.50p 117.00p 122.50p 7
18/06/2025 122.50p 122.50p 115.00p 122.50p 455
17/06/2025 122.50p 122.50p 115.00p 122.50p 100
16/06/2025 122.50p 122.50p 122.50p 122.50p 0
13/06/2025 122.50p 122.50p 122.50p 122.50p 0
12/06/2025 122.50p 122.50p 115.00p 122.50p 5
11/06/2025 122.50p 122.50p 112.00p 122.50p 6300
10/06/2025 122.50p 122.50p 115.00p 122.50p 45
09/06/2025 122.50p 122.50p 116.00p 122.50p 1994
06/06/2025 122.50p 125.50p 122.50p 122.50p 2
05/06/2025 122.50p 122.50p 116.16p 122.50p 14355
04/06/2025 115.00p 130.00p 115.00p 122.50p 16791
03/06/2025 112.50p 120.00p 112.50p 115.00p 9731
02/06/2025 112.50p 114.00p 112.50p 112.50p 1749
30/05/2025 112.50p 114.00p 112.50p 112.50p 6961
29/05/2025 112.50p 113.77p 112.50p 112.50p 7500
28/05/2025 117.50p 117.50p 111.00p 112.50p 14701
27/05/2025 117.50p 119.50p 116.10p 117.50p 1076
23/05/2025 117.50p 117.50p 117.50p 117.50p 0
22/05/2025 120.00p 120.00p 117.50p 117.50p 20
21/05/2025 117.50p 120.00p 116.10p 117.50p 1742
20/05/2025 117.50p 120.00p 117.50p 117.50p 40
19/05/2025 117.50p 120.00p 117.50p 117.50p 16696
16/05/2025 117.50p 119.25p 117.50p 117.50p 125
15/05/2025 117.50p 117.50p 115.50p 117.50p 202
14/05/2025 117.50p 117.50p 116.00p 117.50p 6600
13/05/2025 117.50p 119.50p 117.50p 117.50p 201
12/05/2025 117.50p 120.00p 117.50p 117.50p 6022
09/05/2025 117.50p 120.00p 115.25p 120.00p 8278
08/05/2025 117.50p 117.50p 115.25p 117.50p 2529
07/05/2025 121.50p 124.00p 115.25p 117.50p 2370
06/05/2025 121.50p 121.50p 121.50p 121.50p 0
02/05/2025 121.50p 124.00p 118.00p 121.50p 2027
01/05/2025 121.50p 121.50p 121.50p 121.50p 0
30/04/2025 121.50p 124.00p 118.00p 121.50p 1208
29/04/2025 121.50p 121.50p 121.50p 121.50p 0
28/04/2025 135.00p 135.00p 118.00p 121.50p 26929
25/04/2025 107.50p 140.00p 107.50p 133.00p 39892
24/04/2025 97.50p 110.00p 97.50p 107.50p 19178
23/04/2025 97.50p 99.50p 97.50p 97.50p 1504
22/04/2025 97.50p 100.00p 95.10p 97.50p 1049
17/04/2025 97.50p 100.00p 97.50p 97.50p 598
16/04/2025 97.50p 100.00p 97.50p 97.50p 2000
15/04/2025 101.00p 101.88p 90.00p 97.50p 55509
14/04/2025 101.00p 104.00p 95.00p 101.00p 7520
11/04/2025 97.50p 97.50p 95.00p 97.50p 750
10/04/2025 97.50p 97.50p 95.00p 97.50p 1500
09/04/2025 97.50p 97.50p 96.25p 97.50p 0
08/04/2025 97.50p 97.50p 95.00p 97.50p 5472
07/04/2025 97.50p 97.50p 95.00p 97.50p 800
04/04/2025 100.00p 101.00p 95.00p 97.50p 28403
03/04/2025 100.00p 100.00p 96.32p 100.00p 11000
02/04/2025 101.00p 101.00p 99.80p 101.00p 800
01/04/2025 101.00p 101.00p 99.80p 101.00p 688
31/03/2025 101.00p 104.20p 101.00p 101.00p 56
28/03/2025 101.00p 103.00p 101.00p 101.00p 0
27/03/2025 101.00p 104.20p 101.00p 101.00p 11
26/03/2025 101.00p 104.20p 101.00p 101.00p 20
25/03/2025 101.00p 104.20p 101.00p 101.00p 13
24/03/2025 101.00p 104.20p 99.80p 101.00p 6744
21/03/2025 97.50p 101.00p 96.25p 101.00p 7907
20/03/2025 97.50p 97.50p 96.67p 97.50p 0
19/03/2025 97.50p 99.20p 96.30p 97.50p 8007
18/03/2025 97.50p 99.20p 97.50p 97.50p 3024
17/03/2025 97.50p 97.50p 96.67p 97.50p 0
14/03/2025 97.50p 99.50p 96.25p 97.50p 1608
13/03/2025 97.50p 97.50p 96.67p 97.50p 0
12/03/2025 97.50p 97.50p 96.67p 97.50p 0
11/03/2025 97.50p 97.50p 96.67p 97.50p 0
10/03/2025 97.50p 99.75p 96.25p 97.50p 513
07/03/2025 97.50p 99.75p 96.25p 97.50p 512
06/03/2025 97.50p 97.50p 96.25p 97.50p 11
05/03/2025 97.50p 99.75p 97.50p 97.50p 10
04/03/2025 100.00p 100.00p 97.50p 97.50p 16
03/03/2025 97.50p 99.75p 97.50p 97.50p 1036
28/02/2025 97.50p 99.75p 97.50p 97.50p 23
27/02/2025 97.50p 100.00p 95.60p 97.50p 7250
26/02/2025 97.50p 99.75p 95.55p 97.50p 1221
25/02/2025 97.50p 97.90p 97.35p 97.50p 18518
24/02/2025 97.50p 97.50p 97.40p 97.50p 966
21/02/2025 97.50p 97.50p 97.50p 97.50p 2
20/02/2025 97.50p 98.33p 97.50p 97.50p 0
19/02/2025 97.50p 97.50p 95.10p 97.50p 100
18/02/2025 97.50p 97.50p 95.00p 97.50p 1020
17/02/2025 97.50p 98.00p 92.00p 97.50p 15359
14/02/2025 97.50p 97.50p 96.00p 97.50p 0
13/02/2025 97.50p 99.75p 96.55p 97.50p 2051
12/02/2025 97.50p 99.75p 95.00p 97.50p 16180
11/02/2025 100.00p 105.00p 95.00p 97.50p 50097
10/02/2025 95.00p 105.00p 90.00p 90.00p 7953
07/02/2025 95.00p 99.00p 95.00p 95.00p 4701
06/02/2025 95.00p 95.00p 92.50p 95.00p 21
05/02/2025 95.00p 95.00p 95.00p 95.00p 0
04/02/2025 95.00p 99.00p 95.00p 95.00p 3700
03/02/2025 95.00p 95.00p 95.00p 95.00p 0
31/01/2025 95.00p 95.00p 94.29p 95.00p 0
30/01/2025 95.00p 95.00p 95.00p 95.00p 0
29/01/2025 95.00p 95.00p 92.50p 95.00p 163
28/01/2025 95.00p 95.00p 95.00p 95.00p 0
27/01/2025 95.00p 95.00p 95.00p 95.00p 0
24/01/2025 95.00p 95.00p 92.50p 95.00p 2165
23/01/2025 95.00p 95.00p 93.91p 95.00p 56
22/01/2025 95.00p 98.00p 95.00p 95.00p 34
21/01/2025 95.00p 95.00p 93.88p 95.00p 2650
20/01/2025 95.00p 99.00p 95.00p 95.00p 202
17/01/2025 95.00p 95.00p 95.00p 95.00p 0
16/01/2025 95.00p 95.00p 95.00p 95.00p 0
15/01/2025 95.00p 95.00p 95.00p 95.00p 0
14/01/2025 95.00p 95.00p 95.00p 95.00p 0
13/01/2025 95.00p 95.00p 95.00p 95.00p 0
10/01/2025 90.00p 95.00p 90.00p 95.00p 6358
09/01/2025 84.00p 92.00p 84.00p 90.00p 5907
08/01/2025 84.00p 86.80p 84.00p 84.00p 2750
07/01/2025 84.00p 84.00p 81.67p 84.00p 62
06/01/2025 84.00p 86.80p 84.00p 84.00p 101
03/01/2025 84.00p 86.80p 84.00p 84.00p 9
02/01/2025 84.00p 84.00p 82.67p 84.00p 0
31/12/2024 84.00p 84.00p 82.67p 84.00p 0
30/12/2024 84.00p 84.00p 82.67p 84.00p 0
27/12/2024 84.00p 84.00p 82.67p 84.00p 0
24/12/2024 84.00p 84.00p 82.67p 84.00p 0
23/12/2024 84.00p 84.00p 83.75p 84.00p 5468
20/12/2024 84.00p 84.00p 82.67p 84.00p 0
19/12/2024 84.00p 84.00p 82.67p 84.00p 0
18/12/2024 84.00p 84.00p 82.67p 84.00p 0
17/12/2024 84.00p 84.00p 83.00p 84.00p 3117
16/12/2024 84.00p 84.00p 80.75p 84.00p 514
13/12/2024 84.00p 84.00p 82.67p 84.00p 0
12/12/2024 84.00p 84.00p 82.67p 84.00p 0
11/12/2024 84.00p 84.00p 82.20p 84.00p 2250
10/12/2024 84.00p 84.00p 82.67p 84.00p 0
09/12/2024 84.00p 84.00p 82.67p 84.00p 0
06/12/2024 84.00p 84.00p 82.67p 84.00p 0
05/12/2024 84.00p 84.00p 82.67p 84.00p 0
04/12/2024 84.00p 84.00p 82.67p 84.00p 0
03/12/2024 84.00p 84.00p 82.67p 84.00p 0
02/12/2024 82.50p 84.00p 82.50p 84.00p 5000
29/11/2024 82.50p 82.50p 82.25p 82.50p 2000
28/11/2024 82.50p 82.50p 81.67p 82.50p 0
27/11/2024 82.50p 82.50p 81.67p 82.50p 0
26/11/2024 82.50p 82.50p 81.67p 82.50p 0
25/11/2024 85.00p 85.00p 80.00p 82.50p 4000
22/11/2024 85.00p 85.00p 83.50p 85.00p 170
21/11/2024 85.00p 85.00p 85.00p 85.00p 0
20/11/2024 85.00p 85.00p 85.00p 85.00p 0
19/11/2024 85.00p 85.00p 83.75p 85.00p 224
18/11/2024 85.00p 85.00p 80.00p 85.00p 5416
15/11/2024 85.00p 85.00p 85.00p 85.00p 0
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

*Close Price adjusted for both dividends and splits