SpaceandPeople (SAL) Share Price

Media Sector

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

Date Open High Low Close* Volume
18/04/2023 82.00p 82.00p 80.20p 82.00p 587
17/04/2023 80.50p 83.76p 80.20p 82.00p 5056
14/04/2023 80.50p 80.50p 78.25p 80.50p 200
13/04/2023 80.50p 82.70p 78.25p 80.50p 751
12/04/2023 80.50p 80.50p 79.67p 80.50p 0
11/04/2023 80.50p 81.90p 78.25p 80.50p 1845
06/04/2023 80.50p 80.50p 79.67p 80.50p 0
05/04/2023 80.50p 80.50p 79.67p 80.50p 0
04/04/2023 80.50p 80.50p 79.67p 80.50p 0
03/04/2023 77.00p 82.70p 77.00p 80.50p 9670
31/03/2023 80.50p 80.50p 76.10p 77.00p 6478
30/03/2023 80.50p 80.50p 78.00p 80.50p 6700
29/03/2023 80.50p 80.50p 78.00p 80.50p 500
28/03/2023 80.50p 80.50p 78.00p 80.50p 1283
27/03/2023 80.50p 80.50p 78.11p 80.50p 933
24/03/2023 80.50p 80.50p 80.50p 80.50p 0
23/03/2023 81.50p 81.50p 78.00p 80.50p 30534
22/03/2023 78.50p 82.55p 78.50p 81.50p 14251
21/03/2023 68.50p 79.90p 68.50p 78.50p 81215
20/03/2023 68.00p 68.00p 65.75p 66.50p 0
17/03/2023 71.00p 71.00p 68.00p 68.00p 2500
16/03/2023 71.50p 71.50p 69.57p 70.50p 7000
15/03/2023 71.50p 71.50p 71.50p 71.50p 0
14/03/2023 71.50p 71.50p 71.50p 71.50p 0
13/03/2023 72.00p 72.00p 71.00p 71.50p 7557
10/03/2023 73.00p 74.52p 71.00p 72.00p 5006
09/03/2023 74.50p 74.50p 73.00p 74.50p 3933
08/03/2023 74.50p 74.50p 74.05p 74.50p 99
07/03/2023 74.50p 74.50p 74.50p 74.50p 0
06/03/2023 75.00p 75.00p 74.00p 74.50p 1
03/03/2023 75.00p 75.00p 74.67p 75.00p 0
02/03/2023 77.00p 77.00p 75.00p 75.00p 6500
01/03/2023 77.00p 77.00p 77.00p 77.00p 0
28/02/2023 77.00p 77.00p 77.00p 77.00p 0
27/02/2023 80.00p 80.00p 77.00p 77.00p 1645
24/02/2023 80.00p 80.00p 78.82p 80.00p 27
23/02/2023 80.50p 80.50p 78.00p 80.00p 2510
22/02/2023 80.00p 81.50p 78.00p 80.50p 2468
21/02/2023 80.00p 80.00p 80.00p 80.00p 0
20/02/2023 80.00p 80.00p 78.82p 80.00p 64
17/02/2023 80.00p 81.70p 80.00p 80.00p 25
16/02/2023 76.50p 82.00p 75.60p 80.00p 12198
15/02/2023 73.50p 77.64p 72.45p 76.50p 11285
14/02/2023 76.50p 76.50p 73.50p 73.50p 5000
13/02/2023 76.50p 77.00p 76.50p 76.50p 0
10/02/2023 74.50p 77.00p 74.50p 76.50p 20019
09/02/2023 74.50p 76.40p 68.00p 74.50p 1384
08/02/2023 74.50p 74.50p 72.25p 74.50p 1886
07/02/2023 74.50p 74.50p 72.25p 74.50p 474
06/02/2023 74.00p 76.75p 72.50p 74.50p 6554
03/02/2023 72.50p 75.52p 68.00p 68.00p 2058
02/02/2023 72.50p 73.33p 72.50p 72.50p 0
01/02/2023 72.50p 73.80p 70.50p 72.50p 768
31/01/2023 72.50p 74.00p 70.50p 72.50p 770
30/01/2023 72.00p 74.00p 72.00p 72.50p 59
27/01/2023 69.50p 73.20p 69.50p 72.00p 10421
26/01/2023 69.50p 69.50p 69.10p 69.50p 1020
25/01/2023 69.50p 69.65p 69.00p 69.50p 4437
24/01/2023 69.50p 69.65p 69.50p 69.50p 1020
23/01/2023 67.50p 70.21p 67.00p 69.50p 9473
20/01/2023 67.50p 70.00p 65.00p 65.00p 504
19/01/2023 67.50p 68.33p 65.00p 67.50p 19
18/01/2023 67.50p 69.40p 65.00p 67.50p 17
17/01/2023 70.50p 70.50p 62.50p 67.50p 33318
16/01/2023 70.50p 70.50p 66.00p 70.50p 16847
13/01/2023 70.50p 71.50p 70.50p 70.50p 2000
12/01/2023 70.50p 71.33p 70.50p 70.50p 3
11/01/2023 70.50p 70.50p 66.50p 70.50p 680
10/01/2023 71.50p 71.50p 69.67p 70.50p 0
09/01/2023 72.00p 72.64p 68.00p 71.50p 18218
06/01/2023 73.00p 73.00p 71.20p 72.00p 10000
05/01/2023 74.50p 74.50p 71.20p 73.00p 20004
04/01/2023 74.50p 74.50p 72.25p 74.50p 12956
03/01/2023 75.50p 77.00p 70.25p 74.50p 28254
30/12/2022 76.50p 76.50p 73.00p 75.50p 1600
29/12/2022 76.50p 77.64p 76.50p 76.50p 64
28/12/2022 82.50p 82.50p 75.00p 76.50p 34121
23/12/2022 82.50p 82.50p 80.00p 82.50p 5000
22/12/2022 82.50p 83.80p 80.50p 82.50p 872
21/12/2022 80.50p 82.50p 80.00p 82.50p 15500
20/12/2022 78.00p 80.50p 78.00p 80.50p 13000
19/12/2022 80.50p 80.90p 78.00p 78.00p 17500
16/12/2022 80.50p 80.50p 80.33p 80.50p 0
15/12/2022 81.50p 82.55p 80.50p 80.50p 1453
14/12/2022 81.50p 81.50p 81.00p 81.50p 0
13/12/2022 87.50p 89.50p 80.50p 81.50p 14302
12/12/2022 92.50p 92.50p 85.00p 87.50p 6513
09/12/2022 92.50p 92.50p 90.00p 92.50p 500
08/12/2022 92.50p 92.50p 90.00p 92.50p 2005
07/12/2022 92.50p 92.50p 92.50p 92.50p 6
06/12/2022 92.50p 92.50p 91.67p 92.50p 0
05/12/2022 92.50p 92.50p 90.00p 92.50p 5000
02/12/2022 92.50p 92.50p 90.10p 92.50p 5000
01/12/2022 92.50p 94.50p 92.50p 92.50p 5
30/11/2022 92.50p 92.50p 91.67p 92.50p 0
29/11/2022 92.50p 92.50p 91.67p 92.50p 0
28/11/2022 92.50p 92.50p 90.50p 92.50p 19
25/11/2022 93.00p 94.50p 91.20p 92.50p 4522
24/11/2022 93.00p 94.60p 93.00p 93.00p 10
23/11/2022 93.00p 93.00p 91.00p 93.00p 25
22/11/2022 93.00p 94.60p 93.00p 93.00p 2
21/11/2022 90.50p 94.00p 90.50p 93.00p 3000
18/11/2022 90.50p 93.00p 89.00p 90.50p 4622
17/11/2022 90.50p 90.50p 88.50p 90.50p 15
16/11/2022 90.50p 90.50p 89.67p 90.50p 0
15/11/2022 90.50p 90.50p 88.25p 90.50p 1100
14/11/2022 90.50p 90.50p 88.25p 90.50p 300
11/11/2022 91.50p 92.70p 88.25p 90.50p 3286
10/11/2022 87.50p 93.00p 87.50p 91.50p 4494
09/11/2022 87.50p 87.50p 86.25p 87.50p 0
08/11/2022 87.50p 89.50p 85.55p 87.50p 2010
07/11/2022 87.50p 87.50p 86.25p 87.50p 0
04/11/2022 87.50p 87.50p 85.25p 87.50p 1086
03/11/2022 87.50p 87.50p 86.25p 87.50p 0
02/11/2022 87.50p 87.50p 85.25p 87.50p 588
01/11/2022 87.50p 89.00p 85.00p 87.50p 1125
31/10/2022 87.50p 87.50p 86.25p 87.50p 0
28/10/2022 87.50p 87.50p 85.50p 87.50p 55
27/10/2022 87.50p 89.50p 87.50p 87.50p 16
26/10/2022 87.50p 89.50p 87.50p 87.50p 16
25/10/2022 87.50p 89.00p 85.25p 87.50p 6121
24/10/2022 87.50p 89.00p 87.50p 87.50p 1121
21/10/2022 87.50p 89.00p 85.25p 87.50p 3492
20/10/2022 87.50p 87.50p 85.25p 87.50p 2144
19/10/2022 87.50p 87.50p 85.25p 87.50p 2277
18/10/2022 87.50p 89.50p 85.25p 87.50p 32
17/10/2022 87.50p 87.50p 85.25p 87.50p 508
14/10/2022 87.50p 89.70p 87.50p 87.50p 10
13/10/2022 87.50p 89.00p 87.50p 87.50p 4500
12/10/2022 87.50p 87.50p 87.50p 87.50p 1500
11/10/2022 87.50p 87.50p 87.50p 87.50p 1515
10/10/2022 87.50p 90.00p 86.25p 87.50p 13345
07/10/2022 95.00p 95.00p 86.00p 87.50p 4500
06/10/2022 95.00p 95.00p 95.00p 95.00p 0
05/10/2022 95.00p 95.00p 90.00p 95.00p 500
04/10/2022 95.00p 95.00p 90.50p 95.00p 4
03/10/2022 95.00p 95.00p 90.00p 95.00p 500
30/09/2022 95.00p 95.00p 87.00p 95.00p 5750
29/09/2022 95.00p 97.40p 90.00p 95.00p 9503
28/09/2022 100.00p 101.70p 90.00p 95.00p 3010
27/09/2022 100.00p 101.80p 100.00p 100.00p 6
26/09/2022 97.50p 102.40p 97.50p 100.00p 4773
23/09/2022 96.00p 98.88p 96.00p 97.50p 5000
22/09/2022 97.50p 99.00p 93.00p 96.00p 3029
21/09/2022 97.50p 97.50p 97.50p 97.50p 0
20/09/2022 97.50p 98.50p 97.50p 97.50p 2082
19/09/2022 97.50p 98.50p 95.25p 97.50p 27
16/09/2022 97.50p 98.50p 95.25p 97.50p 27
15/09/2022 92.50p 99.00p 92.00p 97.50p 8495
14/09/2022 97.50p 97.50p 90.00p 92.50p 22899
13/09/2022 97.50p 97.50p 97.50p 97.50p 0
12/09/2022 97.50p 97.50p 97.50p 97.50p 0
09/09/2022 97.50p 97.50p 95.00p 97.50p 2000
08/09/2022 97.50p 99.50p 95.00p 97.50p 5247
07/09/2022 97.50p 99.70p 95.00p 97.50p 2500
06/09/2022 97.50p 97.50p 95.01p 97.50p 1000
05/09/2022 97.50p 97.50p 97.50p 97.50p 0
02/09/2022 97.50p 97.50p 97.50p 97.50p 0
01/09/2022 97.50p 97.50p 95.00p 97.50p 2
31/08/2022 97.50p 97.50p 95.00p 97.50p 6507
30/08/2022 102.50p 102.50p 97.50p 97.50p 700
29/08/2022 102.50p 103.75p 100.00p 102.50p 5108
26/08/2022 102.50p 103.75p 100.00p 102.50p 5108
25/08/2022 102.50p 102.50p 95.00p 102.50p 5368
24/08/2022 102.50p 102.50p 100.00p 102.50p 1732
23/08/2022 105.00p 105.00p 95.00p 102.50p 3728
22/08/2022 107.50p 107.50p 95.00p 105.00p 23151
19/08/2022 107.50p 107.50p 107.50p 107.50p 0
18/08/2022 115.00p 115.00p 105.10p 107.50p 10739
17/08/2022 115.00p 115.00p 110.00p 115.00p 1239
16/08/2022 112.50p 115.00p 109.69p 115.00p 2991
15/08/2022 112.50p 114.75p 110.76p 112.50p 5092
12/08/2022 112.50p 112.50p 110.00p 112.50p 4664
11/08/2022 110.00p 115.00p 110.00p 112.50p 9009
10/08/2022 105.00p 110.00p 105.00p 110.00p 2913
09/08/2022 105.00p 105.00p 105.00p 105.00p 0
08/08/2022 105.00p 107.90p 101.00p 105.00p 201
05/08/2022 105.00p 108.00p 105.00p 105.00p 1182
04/08/2022 105.00p 108.00p 105.00p 105.00p 179
03/08/2022 97.50p 108.00p 97.50p 105.00p 5168
02/08/2022 97.50p 97.50p 97.50p 97.50p 0
01/08/2022 97.50p 97.50p 97.50p 97.50p 0
29/07/2022 97.50p 97.50p 95.00p 97.50p 6352
28/07/2022 97.50p 97.50p 97.50p 97.50p 0
27/07/2022 97.50p 97.50p 95.00p 97.50p 300
26/07/2022 97.50p 97.50p 95.00p 97.50p 500
25/07/2022 97.50p 97.50p 92.50p 97.50p 2660
22/07/2022 102.50p 102.50p 91.00p 97.50p 11940
21/07/2022 102.50p 102.50p 96.00p 102.50p 1623
20/07/2022 102.50p 102.50p 102.50p 102.50p 0
19/07/2022 102.50p 102.50p 102.50p 102.50p 0
18/07/2022 102.50p 102.50p 100.00p 102.50p 991
15/07/2022 105.00p 105.00p 105.00p 105.00p 0
14/07/2022 107.50p 107.50p 100.00p 105.00p 6700
13/07/2022 107.50p 107.50p 105.00p 107.50p 1765
12/07/2022 110.00p 110.80p 100.00p 107.50p 5997
11/07/2022 107.50p 120.00p 105.00p 110.00p 28644
08/07/2022 100.00p 100.00p 100.00p 100.00p 0
07/07/2022 100.00p 103.00p 95.00p 100.00p 2001
06/07/2022 107.50p 107.50p 100.00p 100.00p 4327

*Close Price adjusted for both dividends and splits