SpaceandPeople (SAL) Share Price

Media Sector

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

Date Open High Low Close* Volume
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
16/09/2021 97.50p 101.25p 95.00p 95.00p 1076
15/09/2021 100.00p 100.00p 95.50p 97.50p 3669
14/09/2021 105.00p 105.00p 95.50p 100.00p 18690
13/09/2021 105.00p 105.00p 100.00p 105.00p 7455
10/09/2021 105.00p 105.00p 105.00p 105.00p 0
09/09/2021 105.00p 105.00p 105.00p 105.00p 0
08/09/2021 105.00p 105.00p 105.00p 105.00p 0
07/09/2021 105.00p 105.00p 105.00p 105.00p 0
06/09/2021 105.00p 110.00p 105.00p 105.00p 444
03/09/2021 105.00p 105.00p 105.00p 105.00p 0
02/09/2021 105.00p 105.00p 105.00p 105.00p 0
01/09/2021 105.00p 105.00p 105.00p 105.00p 0
31/08/2021 110.00p 110.00p 104.00p 105.00p 1857
27/08/2021 110.00p 110.00p 110.00p 110.00p 0
26/08/2021 110.00p 110.00p 110.00p 110.00p 0
25/08/2021 110.00p 115.00p 103.65p 110.00p 2430
24/08/2021 110.00p 110.00p 110.00p 110.00p 0
23/08/2021 110.00p 110.00p 110.00p 110.00p 0
20/08/2021 110.00p 110.00p 110.00p 110.00p 0
19/08/2021 110.00p 110.00p 103.65p 110.00p 1333
18/08/2021 110.00p 117.00p 110.00p 110.00p 1
17/08/2021 110.00p 110.00p 103.40p 110.00p 1828
16/08/2021 105.00p 120.00p 105.00p 110.00p 18767
13/08/2021 120.00p 120.00p 100.00p 105.00p 12124
12/08/2021 120.00p 120.00p 120.00p 120.00p 0
11/08/2021 122.50p 122.50p 115.00p 120.00p 1950
10/08/2021 122.50p 126.00p 117.00p 122.50p 3115
09/08/2021 102.50p 124.00p 102.50p 122.50p 21611
06/08/2021 102.50p 102.55p 102.50p 102.50p 228
05/08/2021 102.50p 102.50p 102.50p 102.50p 0
04/08/2021 102.50p 102.50p 102.50p 102.50p 0
03/08/2021 102.50p 102.50p 102.50p 102.50p 0
02/08/2021 102.50p 102.55p 102.50p 102.50p 927
30/07/2021 102.50p 102.55p 102.50p 102.50p 8
29/07/2021 102.50p 102.50p 102.50p 102.50p 0
28/07/2021 102.50p 102.50p 102.50p 102.50p 0
27/07/2021 102.50p 102.50p 102.50p 102.50p 0
26/07/2021 102.50p 102.50p 102.50p 102.50p 0
23/07/2021 102.50p 102.50p 102.50p 102.50p 0
22/07/2021 102.50p 102.50p 100.00p 102.50p 5858
21/07/2021 112.50p 112.50p 100.00p 102.50p 11583
20/07/2021 117.50p 117.50p 111.00p 112.50p 5000
19/07/2021 123.50p 123.50p 115.00p 117.50p 3960
16/07/2021 123.50p 123.50p 123.50p 123.50p 0
15/07/2021 128.50p 130.00p 120.10p 123.50p 1196
14/07/2021 128.50p 128.50p 128.50p 128.50p 0
13/07/2021 128.50p 128.50p 128.50p 128.50p 0
12/07/2021 128.50p 128.50p 128.50p 128.50p 0
09/07/2021 128.50p 128.50p 128.50p 128.50p 0
08/07/2021 128.50p 128.50p 128.50p 128.50p 0
07/07/2021 128.50p 128.50p 126.55p 128.50p 700
06/07/2021 128.50p 128.50p 128.50p 128.50p 0
05/07/2021 127.50p 128.50p 125.25p 128.50p 4077
02/07/2021 127.50p 127.50p 127.50p 127.50p 0
01/07/2021 127.50p 127.50p 127.50p 127.50p 0
30/06/2021 125.00p 127.50p 120.00p 127.50p 1292
29/06/2021 125.00p 125.00p 125.00p 125.00p 0
28/06/2021 125.00p 126.50p 120.50p 125.00p 2201
25/06/2021 125.00p 125.00p 124.50p 125.00p 5000
24/06/2021 122.50p 125.00p 120.00p 125.00p 3336
23/06/2021 122.50p 122.50p 122.50p 122.50p 0
22/06/2021 122.50p 122.50p 115.75p 122.50p 1500
21/06/2021 125.00p 125.00p 116.00p 122.50p 3015
18/06/2021 125.00p 125.00p 125.00p 125.00p 0
17/06/2021 125.00p 125.00p 125.00p 125.00p 0
16/06/2021 125.00p 125.00p 125.00p 125.00p 0
15/06/2021 125.00p 125.00p 123.50p 125.00p 1250
14/06/2021 130.00p 130.00p 120.00p 125.00p 8848
11/06/2021 135.00p 135.00p 125.00p 130.00p 4000
10/06/2021 135.00p 135.00p 130.10p 135.00p 2224
09/06/2021 135.00p 135.00p 130.10p 135.00p 2000
08/06/2021 135.00p 135.00p 135.00p 135.00p 0
07/06/2021 135.00p 140.00p 130.10p 135.00p 8573
04/06/2021 135.00p 145.00p 130.10p 135.00p 13792
03/06/2021 155.00p 155.00p 140.00p 142.50p 10990
02/06/2021 157.50p 157.50p 142.50p 155.00p 11200
01/06/2021 157.50p 157.50p 150.00p 155.00p 5451
28/05/2021 157.50p 157.50p 157.50p 157.50p 0
27/05/2021 157.50p 157.50p 152.20p 157.50p 1287

*Close Price adjusted for both dividends and splits