SpaceandPeople (SAL) Share Price

Media Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits