SAL.L - SpaceandPeople plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
06 Dec 201912.0011.2011.2012.0012.0020,000
05 Dec 201912.0012.0012.0012.0012.00-
04 Dec 201912.0012.0012.0012.0012.00-
03 Dec 201912.0012.0012.0012.0012.00-
02 Dec 201912.0012.0012.0012.0012.00-
29 Nov 201912.0012.6112.6112.0012.0010,544
28 Nov 201912.0011.2011.2012.0012.0023,474
27 Nov 201912.0011.2011.2012.0012.001,038
26 Nov 201912.0012.0012.0012.0012.00-
25 Nov 201912.0012.0012.0012.0012.00-
22 Nov 201912.0012.8512.8512.0012.00544
21 Nov 201912.0012.8812.8812.0012.0010,000
20 Nov 201912.0012.0012.0012.0012.00-
19 Nov 201912.0011.2011.2012.0012.001,000
18 Nov 201912.0011.1711.1712.0012.00775
15 Nov 201912.0012.0012.0012.0012.00-
14 Nov 201912.0012.0012.0012.0012.00-
13 Nov 201912.0012.0012.0012.0012.00-
12 Nov 201912.0012.0012.0012.0012.00-
11 Nov 201912.0012.0012.0012.0012.00-
08 Nov 201912.0012.0012.0012.0012.00-
07 Nov 201912.0012.0012.0012.0012.00-
06 Nov 201912.0012.0012.0012.0012.00-
05 Nov 201912.0012.0012.0012.0012.00-
04 Nov 201912.0012.9412.9412.0012.001,000
01 Nov 201912.0012.0012.0012.0012.00-
31 Oct 201912.0012.0012.0012.0012.00-
30 Oct 201912.0012.0012.0012.0012.00-
29 Oct 201912.0011.1511.1512.0012.0014,234
28 Oct 201911.0012.0011.0012.0012.0066,046
25 Oct 201911.0011.0011.0011.0011.00-
24 Oct 201911.0011.0011.0011.0011.00-
23 Oct 201911.0011.0011.0011.0011.00-
22 Oct 201911.0011.8011.7011.0011.0042,590
21 Oct 201911.0011.7011.4811.0011.0054,500
18 Oct 201911.0011.0011.0011.0011.00-
17 Oct 201911.0011.0011.0011.0011.003,067
16 Oct 201911.0011.0011.0011.0011.00-
15 Oct 201911.5011.2011.2011.5011.50100,000
14 Oct 201911.5011.5011.5011.5011.50-
11 Oct 201911.5011.1511.0011.5011.505,733
10 Oct 201911.5011.5011.5011.5011.50-
09 Oct 201911.5011.5011.5011.5011.50-
08 Oct 201911.5011.1511.1511.5011.503,138
07 Oct 201911.5011.5011.5011.5011.50-
04 Oct 201911.5011.0011.0011.5011.501,000
03 Oct 201912.0011.2011.2012.0012.0030,000
02 Oct 201913.0012.0011.2812.0012.0025,000
01 Oct 201913.5013.0012.0013.0013.006,181
30 Sep 201913.5013.0013.0013.5013.505,000
27 Sep 201914.0013.2013.2014.0014.0029,500
26 Sep 201914.0014.0014.0014.0014.00-
25 Sep 201914.0014.0014.0014.0014.00-
24 Sep 201913.1013.1013.1014.0014.0025,000
23 Sep 201914.0014.0014.0014.0014.00-
20 Sep 201914.0014.0014.0014.0014.00-
19 Sep 201914.0013.0013.0014.0014.003,000
18 Sep 201914.0014.0014.0014.0014.00-
17 Sep 201914.0014.0014.0014.0014.00-
16 Sep 201914.0014.0014.0014.0014.00-
13 Sep 201914.0014.0014.0014.0014.00-
12 Sep 201914.0013.2013.2014.0014.0050,000
11 Sep 201914.0014.0014.0014.0014.00-
10 Sep 201913.5013.5013.5014.0014.0018,000
09 Sep 201914.0013.7513.7514.0014.004,337
06 Sep 201914.0014.0014.0014.0014.00-
05 Sep 201913.5013.5013.5014.0014.007,000
04 Sep 201914.0014.0014.0014.0014.00-
03 Sep 201914.0013.8013.8014.0014.0025,000
02 Sep 201914.0014.0014.0014.0014.00-
30 Aug 201914.0014.0014.0014.0014.00-
29 Aug 201914.0014.0014.0014.0014.00-
28 Aug 201914.0013.8013.8014.0014.009,724
27 Aug 201914.0014.0014.0014.0014.00-
23 Aug 201914.0014.0014.0014.0014.00-
22 Aug 201914.0014.0014.0014.0014.00-
21 Aug 201914.0013.8013.0014.0014.0012,141
20 Aug 201914.0013.8013.8014.0014.0011,000
19 Aug 201914.0013.8013.3014.0014.00720
16 Aug 201914.0014.0014.0014.0014.00-
15 Aug 201914.0014.0014.0014.0014.00-
14 Aug 201914.0014.0014.0014.0014.00-
13 Aug 201914.0014.0014.0014.0014.00-
12 Aug 201914.0014.0014.0014.0014.00-
09 Aug 201914.0014.0014.0014.0014.00-
08 Aug 201914.0014.0014.0014.0014.00-
07 Aug 201914.0014.0014.0014.0014.00-
06 Aug 201914.0014.0014.0014.0014.00-
05 Aug 201914.0013.8013.8014.0014.0022,500
02 Aug 201914.0014.7014.7014.0014.008,741
01 Aug 201914.0013.8013.8014.0014.0013,000
31 Jul 201914.5013.8013.8014.0014.008,109
30 Jul 201914.5014.5014.5014.5014.50-
29 Jul 201914.5014.5014.5014.5014.50-
26 Jul 201914.5014.5014.5014.5014.50-
25 Jul 201913.8013.8013.8014.5014.509,356
24 Jul 201914.5014.5014.5014.5014.50-
23 Jul 201914.5014.5014.5014.5014.50-
22 Jul 201914.5014.5014.5014.5014.50-
19 Jul 201916.0016.0016.0014.5014.50200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more