SpaceandPeople (SAL) Share Price

Media Sector

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

Date Open High Low Close* Volume
05/07/2022 110.00p 110.00p 105.00p 107.50p 6612
04/07/2022 110.00p 110.00p 110.00p 110.00p 0
01/07/2022 110.00p 110.00p 110.00p 110.00p 0
30/06/2022 112.50p 112.50p 106.00p 110.00p 3900
29/06/2022 115.00p 118.00p 112.50p 112.50p 991
28/06/2022 115.00p 118.00p 115.00p 115.00p 198
27/06/2022 115.00p 118.00p 115.00p 115.00p 998
24/06/2022 116.00p 116.00p 110.00p 115.00p 900
23/06/2022 117.50p 117.50p 115.00p 116.00p 500
22/06/2022 118.50p 121.00p 115.00p 117.50p 3706
21/06/2022 125.00p 125.00p 125.00p 125.00p 0
20/06/2022 122.50p 125.00p 120.00p 125.00p 4668
17/06/2022 127.50p 127.50p 120.00p 122.50p 22596
16/06/2022 127.50p 127.50p 125.25p 127.50p 4990
15/06/2022 135.00p 135.00p 125.25p 127.50p 14072
14/06/2022 135.00p 138.38p 130.25p 135.00p 3356
13/06/2022 137.50p 140.00p 132.00p 135.00p 4028
10/06/2022 140.00p 140.00p 140.00p 140.00p 0
09/06/2022 140.00p 140.00p 140.00p 140.00p 0
08/06/2022 140.00p 147.50p 140.00p 140.00p 5014
07/06/2022 140.00p 142.00p 136.25p 140.00p 6428
06/06/2022 140.00p 141.00p 135.00p 140.00p 1225
01/06/2022 140.00p 144.00p 137.25p 140.00p 2465
31/05/2022 140.00p 143.00p 137.00p 140.00p 8599
30/05/2022 140.00p 140.00p 139.36p 140.00p 207
27/05/2022 135.00p 140.00p 135.00p 140.00p 7628
26/05/2022 130.00p 135.00p 130.00p 135.00p 5525
25/05/2022 130.00p 131.50p 125.01p 130.00p 1709
24/05/2022 130.00p 130.00p 127.00p 130.00p 2115
23/05/2022 130.00p 130.00p 130.00p 130.00p 0
20/05/2022 130.00p 134.00p 130.00p 130.00p 125
19/05/2022 135.00p 135.00p 130.00p 130.00p 3000
18/05/2022 135.00p 138.75p 135.00p 135.00p 11675
17/05/2022 135.00p 137.00p 130.00p 135.00p 850
16/05/2022 132.50p 135.00p 130.00p 135.00p 2355
13/05/2022 132.50p 134.40p 132.50p 132.50p 1726
12/05/2022 140.00p 140.00p 130.00p 132.50p 3900
11/05/2022 140.00p 144.00p 135.20p 140.00p 9
10/05/2022 147.50p 147.50p 135.00p 140.00p 5082
09/05/2022 150.00p 154.00p 145.00p 147.50p 1625
06/05/2022 150.00p 150.00p 145.55p 150.00p 3894
05/05/2022 150.00p 155.00p 148.20p 150.00p 927
04/05/2022 150.00p 154.80p 150.00p 150.00p 68
03/05/2022 150.00p 155.00p 150.00p 150.00p 2743
29/04/2022 140.00p 159.00p 140.00p 150.00p 57528
28/04/2022 137.50p 140.00p 130.00p 140.00p 3129
27/04/2022 137.50p 140.00p 135.00p 137.50p 12539
26/04/2022 142.50p 145.00p 140.00p 142.50p 15130
25/04/2022 145.00p 155.00p 137.25p 142.50p 55544
22/04/2022 140.00p 150.00p 140.00p 145.00p 4865
21/04/2022 127.50p 145.00p 127.50p 140.00p 17388
20/04/2022 127.50p 134.85p 120.00p 127.50p 160
19/04/2022 130.00p 134.95p 130.00p 132.50p 7396
14/04/2022 130.00p 134.90p 126.00p 130.00p 20992
13/04/2022 130.00p 133.00p 130.00p 130.00p 500
12/04/2022 127.50p 134.00p 127.50p 130.00p 6144
11/04/2022 127.50p 130.00p 127.50p 127.50p 7911
08/04/2022 127.50p 128.45p 125.00p 127.50p 33903
07/04/2022 127.50p 128.00p 125.60p 127.50p 4341
06/04/2022 122.50p 129.90p 122.50p 127.50p 10073
05/04/2022 125.00p 125.00p 120.00p 122.50p 4987
04/04/2022 125.00p 125.00p 122.10p 125.00p 988
01/04/2022 122.50p 127.00p 121.50p 125.00p 19611
31/03/2022 125.00p 127.00p 121.00p 122.50p 6195
30/03/2022 127.50p 127.50p 125.00p 125.00p 5698
29/03/2022 125.00p 129.00p 125.00p 127.50p 2826
28/03/2022 122.50p 128.66p 122.50p 125.00p 10566
25/03/2022 125.00p 125.00p 121.00p 122.50p 2000
24/03/2022 132.50p 132.50p 121.00p 125.00p 2218
23/03/2022 132.50p 132.50p 125.75p 132.50p 3684
22/03/2022 132.50p 133.50p 125.75p 132.50p 4102
21/03/2022 132.50p 133.95p 132.50p 132.50p 1368
18/03/2022 130.00p 132.50p 126.75p 132.50p 9711
17/03/2022 130.00p 134.50p 126.50p 130.00p 20613
16/03/2022 132.50p 132.50p 130.00p 130.00p 3573
15/03/2022 132.50p 132.50p 128.00p 132.50p 1244
14/03/2022 135.00p 135.00p 121.00p 132.50p 11213
11/03/2022 135.00p 135.00p 134.25p 135.00p 2094
10/03/2022 135.00p 135.00p 130.00p 135.00p 914
09/03/2022 135.00p 135.50p 130.00p 135.00p 1750
08/03/2022 135.00p 136.00p 135.00p 135.00p 3000
07/03/2022 135.00p 135.00p 130.00p 135.00p 3899
04/03/2022 140.00p 140.00p 131.00p 137.50p 5437
03/03/2022 140.00p 140.00p 135.00p 140.00p 577
02/03/2022 135.00p 149.00p 125.00p 140.00p 17182
01/03/2022 135.00p 138.88p 133.00p 135.00p 21363
28/02/2022 135.00p 139.50p 132.70p 135.00p 12722
25/02/2022 135.00p 139.00p 132.71p 135.00p 346
24/02/2022 132.50p 139.88p 130.25p 135.00p 17574
23/02/2022 140.00p 143.00p 136.55p 140.00p 3137
22/02/2022 145.00p 145.00p 130.25p 140.00p 48544
21/02/2022 135.00p 149.00p 130.00p 145.00p 29804
18/02/2022 130.00p 140.00p 126.50p 135.00p 37344
17/02/2022 127.50p 134.00p 126.50p 130.00p 4553
16/02/2022 125.00p 129.90p 122.00p 127.50p 8920
15/02/2022 135.00p 135.00p 121.50p 125.00p 12234
14/02/2022 137.50p 140.00p 130.00p 135.00p 6650
11/02/2022 140.00p 143.30p 135.00p 137.50p 19061
10/02/2022 135.00p 144.00p 131.00p 140.00p 14415
09/02/2022 142.50p 142.50p 127.50p 135.00p 47198
08/02/2022 132.50p 154.90p 124.50p 142.50p 168554
07/02/2022 97.50p 143.00p 95.00p 138.00p 199796
04/02/2022 97.50p 100.00p 81.25p 92.50p 140779
03/02/2022 145.00p 145.00p 95.00p 100.00p 124038
02/02/2022 150.00p 152.77p 142.20p 145.00p 8946
01/02/2022 150.00p 158.50p 147.55p 150.00p 3000
31/01/2022 150.00p 150.00p 147.21p 150.00p 801
28/01/2022 150.00p 150.00p 145.00p 150.00p 1844
27/01/2022 150.00p 151.00p 150.00p 151.00p 155
26/01/2022 145.00p 159.00p 142.75p 155.00p 3779
25/01/2022 145.00p 148.30p 141.73p 145.00p 3034
24/01/2022 150.00p 150.00p 140.00p 145.00p 7203
21/01/2022 150.00p 154.25p 146.25p 150.00p 1863
20/01/2022 140.00p 158.25p 140.00p 151.00p 23614
19/01/2022 140.00p 150.00p 137.00p 140.00p 8637
18/01/2022 145.00p 147.25p 130.00p 140.00p 11404
17/01/2022 127.50p 150.48p 124.65p 146.00p 21941
14/01/2022 130.00p 135.00p 123.40p 127.50p 7404
13/01/2022 125.00p 130.00p 121.40p 130.00p 4262
12/01/2022 117.50p 125.00p 115.00p 125.00p 7449
11/01/2022 107.50p 120.00p 107.50p 117.50p 9476
10/01/2022 107.50p 109.25p 105.00p 107.50p 11039
07/01/2022 107.50p 109.25p 107.50p 107.50p 9431
06/01/2022 107.50p 107.50p 105.00p 107.50p 1250
05/01/2022 107.50p 109.25p 107.50p 107.50p 6004
04/01/2022 107.50p 110.00p 100.00p 107.50p 23784
31/12/2021 105.00p 110.00p 105.00p 107.50p 2250
30/12/2021 105.00p 109.80p 105.00p 105.00p 1574
29/12/2021 105.00p 109.80p 105.00p 105.00p 490
24/12/2021 105.00p 105.00p 100.00p 105.00p 990
23/12/2021 110.00p 110.00p 100.00p 105.00p 1125
22/12/2021 110.00p 110.00p 110.00p 110.00p 0
21/12/2021 110.00p 120.00p 100.00p 110.00p 5114
20/12/2021 110.00p 110.00p 106.60p 110.00p 1000
17/12/2021 115.00p 120.00p 100.00p 110.00p 735
16/12/2021 115.00p 115.00p 115.00p 115.00p 0
15/12/2021 115.00p 117.80p 110.00p 115.00p 235
14/12/2021 115.00p 115.00p 115.00p 115.00p 0
13/12/2021 115.00p 115.00p 115.00p 115.00p 0
10/12/2021 115.00p 115.00p 115.00p 115.00p 0
09/12/2021 115.00p 115.00p 115.00p 115.00p 0
08/12/2021 115.00p 115.00p 110.00p 115.00p 88306
07/12/2021 115.00p 115.00p 115.00p 115.00p 0
06/12/2021 115.00p 118.00p 115.00p 115.00p 440
03/12/2021 115.00p 118.00p 115.00p 115.00p 390
02/12/2021 115.00p 115.00p 115.00p 115.00p 0
01/12/2021 115.00p 115.00p 115.00p 115.00p 0
30/11/2021 115.00p 115.00p 115.00p 115.00p 0
29/11/2021 120.00p 120.00p 110.10p 115.00p 6655
26/11/2021 125.00p 125.00p 120.00p 120.00p 1500
25/11/2021 120.00p 130.00p 120.00p 125.00p 4387
24/11/2021 120.00p 123.00p 120.00p 120.00p 2000
23/11/2021 120.00p 120.00p 111.00p 120.00p 306
22/11/2021 120.00p 120.00p 111.00p 120.00p 745
19/11/2021 120.00p 124.00p 112.50p 120.00p 4012
18/11/2021 120.00p 120.00p 120.00p 120.00p 0
17/11/2021 120.00p 120.00p 120.00p 120.00p 0
16/11/2021 120.00p 128.00p 120.00p 120.00p 1300
15/11/2021 120.00p 130.00p 110.92p 123.00p 9723
12/11/2021 105.00p 135.00p 105.00p 120.00p 48419
11/11/2021 95.00p 110.60p 95.00p 105.00p 19015
10/11/2021 95.00p 95.00p 95.00p 95.00p 0
09/11/2021 95.00p 97.50p 94.11p 95.00p 250
08/11/2021 95.00p 97.50p 95.00p 95.00p 7500
05/11/2021 92.50p 100.00p 92.50p 95.00p 6503
04/11/2021 95.00p 95.00p 87.10p 92.50p 4131
03/11/2021 95.00p 98.75p 92.50p 95.00p 16500
02/11/2021 95.00p 95.00p 95.00p 95.00p 0
01/11/2021 95.00p 95.00p 92.65p 95.00p 1079
29/10/2021 95.00p 95.00p 95.00p 95.00p 0
28/10/2021 95.00p 96.00p 95.00p 95.00p 1469
27/10/2021 95.00p 96.30p 92.50p 95.00p 1145
26/10/2021 95.00p 95.00p 95.00p 95.00p 0
25/10/2021 95.00p 100.00p 95.00p 95.00p 3500
22/10/2021 95.00p 100.00p 95.00p 95.00p 2785
21/10/2021 95.00p 95.00p 95.00p 95.00p 0
20/10/2021 95.00p 95.00p 95.00p 95.00p 0
19/10/2021 95.00p 95.00p 95.00p 95.00p 0
18/10/2021 95.00p 100.00p 95.00p 95.00p 500
15/10/2021 95.00p 95.00p 91.00p 95.00p 500
14/10/2021 95.00p 100.00p 95.00p 95.00p 294
13/10/2021 95.00p 95.00p 95.00p 95.00p 0
12/10/2021 95.00p 100.00p 95.00p 95.00p 590
11/10/2021 95.00p 100.00p 92.50p 92.50p 1852
08/10/2021 95.00p 100.00p 95.00p 95.00p 1700
07/10/2021 95.00p 95.00p 95.00p 95.00p 0
06/10/2021 95.00p 95.00p 94.00p 95.00p 0
05/10/2021 95.00p 95.00p 94.00p 94.00p 1557
04/10/2021 95.00p 100.30p 94.00p 95.00p 2800
01/10/2021 95.00p 95.00p 95.00p 95.00p 0
30/09/2021 95.00p 97.00p 95.00p 95.00p 3575
29/09/2021 95.00p 97.50p 90.00p 95.00p 49112
28/09/2021 95.00p 95.00p 95.00p 95.00p 0
27/09/2021 97.50p 101.50p 90.00p 95.00p 9068
24/09/2021 95.00p 95.00p 90.00p 92.50p 5872
23/09/2021 95.00p 95.00p 91.50p 95.00p 1630
22/09/2021 92.50p 96.25p 86.50p 95.00p 1405
21/09/2021 92.50p 92.50p 91.00p 92.50p 444
20/09/2021 95.00p 95.00p 85.00p 92.50p 7762
17/09/2021 95.00p 95.00p 95.00p 95.00p 0

*Close Price adjusted for both dividends and splits