SpaceandPeople (SAL) Share Price

Media Sector

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

Date Open High Low Close* Volume
20/07/2023 71.50p 71.50p 70.75p 71.50p 0
19/07/2023 71.50p 71.90p 71.50p 71.50p 2500
18/07/2023 71.50p 71.50p 71.50p 71.50p 0
17/07/2023 71.50p 71.50p 70.15p 71.50p 6
14/07/2023 71.50p 71.50p 70.00p 71.50p 3950
13/07/2023 71.50p 71.50p 70.15p 71.50p 513
12/07/2023 71.50p 71.50p 70.15p 71.50p 3
11/07/2023 71.50p 72.25p 67.50p 71.50p 2669
10/07/2023 71.50p 72.20p 71.50p 71.50p 5000
07/07/2023 71.50p 71.50p 70.75p 71.50p 0
06/07/2023 71.50p 71.50p 70.75p 71.50p 0
05/07/2023 71.50p 71.50p 70.75p 71.50p 0
04/07/2023 71.50p 72.25p 70.03p 71.50p 10006
03/07/2023 72.50p 72.50p 70.00p 71.50p 5001
30/06/2023 72.50p 72.50p 71.25p 72.50p 0
29/06/2023 72.50p 72.50p 71.25p 72.50p 0
28/06/2023 72.50p 72.50p 71.25p 72.50p 0
27/06/2023 72.50p 72.50p 71.25p 72.50p 0
26/06/2023 72.50p 72.50p 70.75p 72.50p 625
23/06/2023 72.50p 72.50p 71.25p 72.50p 0
22/06/2023 72.50p 72.50p 71.25p 72.50p 0
21/06/2023 72.50p 72.50p 70.75p 72.50p 6
20/06/2023 72.50p 72.50p 71.25p 72.50p 0
19/06/2023 72.50p 72.50p 70.75p 72.50p 16
16/06/2023 72.50p 72.50p 70.75p 72.50p 3333
15/06/2023 72.50p 74.50p 72.50p 72.50p 64
14/06/2023 72.50p 73.75p 72.50p 72.50p 476
13/06/2023 71.50p 72.50p 70.75p 72.50p 2
12/06/2023 71.50p 71.50p 70.45p 71.50p 6860
09/06/2023 72.50p 72.50p 70.45p 71.50p 10172
08/06/2023 72.50p 72.50p 72.50p 72.50p 4155
07/06/2023 80.00p 80.00p 72.50p 72.50p 1000
06/06/2023 80.00p 80.00p 80.00p 80.00p 0
05/06/2023 80.00p 84.00p 80.00p 80.00p 1
02/06/2023 82.50p 82.50p 75.00p 80.00p 250
01/06/2023 85.00p 85.00p 77.68p 82.50p 8702
31/05/2023 90.00p 90.00p 80.00p 85.00p 11900
30/05/2023 100.00p 101.00p 86.00p 90.00p 23857
26/05/2023 92.50p 108.00p 92.50p 100.00p 14919
25/05/2023 92.50p 94.00p 90.50p 92.50p 2877
24/05/2023 92.50p 92.50p 91.25p 92.50p 0
23/05/2023 92.50p 94.75p 90.25p 92.50p 12511
22/05/2023 92.50p 94.70p 90.25p 92.50p 1379
19/05/2023 92.50p 94.70p 91.00p 92.50p 262
18/05/2023 92.50p 92.50p 90.25p 92.50p 2
17/05/2023 92.50p 94.70p 92.50p 92.50p 2
16/05/2023 92.50p 94.70p 90.25p 92.50p 404
15/05/2023 92.50p 92.50p 91.25p 92.50p 0
12/05/2023 94.00p 94.70p 92.50p 92.50p 721
11/05/2023 96.50p 97.50p 93.00p 94.00p 5896
10/05/2023 96.50p 96.50p 93.35p 96.50p 709
09/05/2023 96.50p 97.67p 96.50p 96.50p 0
05/05/2023 96.50p 97.67p 96.50p 96.50p 0
04/05/2023 96.50p 97.50p 96.50p 96.50p 512
03/05/2023 96.50p 97.67p 96.50p 96.50p 0
02/05/2023 97.50p 99.58p 93.00p 96.50p 10258
28/04/2023 99.00p 99.70p 95.00p 97.50p 7824
27/04/2023 92.50p 102.96p 92.50p 99.00p 37675
26/04/2023 82.00p 94.70p 80.20p 92.50p 33206
25/04/2023 82.00p 82.00p 82.00p 82.00p 0
24/04/2023 82.00p 82.00p 82.00p 82.00p 0
21/04/2023 82.00p 82.00p 82.00p 82.00p 0
20/04/2023 82.00p 83.00p 80.20p 82.00p 10
19/04/2023 82.00p 82.00p 82.00p 82.00p 0
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

*Close Price adjusted for both dividends and splits