SAL.L - SpaceandPeople plc
LSE - LSE Delayed price. Currency in GBp
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jul 2020 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| 01 Jul 2020 | 6.75 | 6.90 | 6.90 | 6.75 | 6.75 | 100,000 |
| 30 Jun 2020 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| 29 Jun 2020 | 6.75 | 6.90 | 6.90 | 6.75 | 6.75 | 50,000 |
| 26 Jun 2020 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 25 Jun 2020 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 24 Jun 2020 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 23 Jun 2020 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 22 Jun 2020 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 19 Jun 2020 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 18 Jun 2020 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 17 Jun 2020 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 16 Jun 2020 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 15 Jun 2020 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 12 Jun 2020 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 11 Jun 2020 | 7.00 | 7.50 | 6.65 | 7.00 | 7.00 | 11,033 |
| 10 Jun 2020 | 6.50 | 7.00 | 7.00 | 7.00 | 7.00 | 20,000 |
| 09 Jun 2020 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| 08 Jun 2020 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| 05 Jun 2020 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| 04 Jun 2020 | 6.50 | 6.90 | 6.10 | 6.50 | 6.50 | 7,573 |
| 03 Jun 2020 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| 02 Jun 2020 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| 01 Jun 2020 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| 29 May 2020 | 6.50 | 6.90 | 6.90 | 6.50 | 6.50 | 261 |
| 28 May 2020 | 6.50 | 6.90 | 6.90 | 6.50 | 6.50 | 11,581 |
| 27 May 2020 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| 26 May 2020 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| 22 May 2020 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| 21 May 2020 | 6.75 | 6.00 | 6.00 | 6.50 | 6.50 | 15,479 |
| 20 May 2020 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| 19 May 2020 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| 18 May 2020 | 6.75 | 6.10 | 6.10 | 6.75 | 6.75 | 5,000 |
| 15 May 2020 | 6.75 | 7.13 | 7.13 | 6.75 | 6.75 | 13,867 |
| 14 May 2020 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| 13 May 2020 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| 12 May 2020 | 7.50 | 7.80 | 6.50 | 6.75 | 6.75 | 30,272 |
| 11 May 2020 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 07 May 2020 | 7.50 | 7.07 | 7.00 | 7.50 | 7.50 | 22,000 |
| 06 May 2020 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 05 May 2020 | 7.50 | 8.00 | 8.00 | 7.50 | 7.50 | 2,881 |
| 04 May 2020 | 7.50 | 7.00 | 7.00 | 7.50 | 7.50 | 50,000 |
| 01 May 2020 | 5.75 | 8.00 | 6.50 | 7.50 | 7.50 | 47,278 |
| 30 Apr 2020 | 5.25 | 6.75 | 4.57 | 5.75 | 5.75 | 50,010 |
| 29 Apr 2020 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| 28 Apr 2020 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| 27 Apr 2020 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| 24 Apr 2020 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| 23 Apr 2020 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| 22 Apr 2020 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| 21 Apr 2020 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| 20 Apr 2020 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| 17 Apr 2020 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| 16 Apr 2020 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| 15 Apr 2020 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| 14 Apr 2020 | 5.25 | 6.00 | 6.00 | 5.25 | 5.25 | 10,000 |
| 09 Apr 2020 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| 08 Apr 2020 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| 07 Apr 2020 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| 06 Apr 2020 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| 03 Apr 2020 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| 02 Apr 2020 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| 01 Apr 2020 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| 31 Mar 2020 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| 30 Mar 2020 | 4.80 | 4.80 | 4.80 | 5.25 | 5.25 | 15,166 |
| 27 Mar 2020 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| 26 Mar 2020 | 4.75 | 5.00 | 4.99 | 4.75 | 4.75 | 22,000 |
| 25 Mar 2020 | 4.75 | 5.00 | 5.00 | 4.75 | 4.75 | 20,000 |
| 24 Mar 2020 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - |
| 23 Mar 2020 | 4.75 | 4.00 | 4.00 | 4.75 | 4.75 | 6,010 |
| 20 Mar 2020 | 5.50 | 5.00 | 5.00 | 4.75 | 4.75 | 3,000 |
| 19 Mar 2020 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 18 Mar 2020 | 8.00 | 7.00 | 7.00 | 7.00 | 7.00 | 115 |
| 17 Mar 2020 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| 16 Mar 2020 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| 13 Mar 2020 | 8.50 | 7.20 | 7.15 | 8.00 | 8.00 | 11,710 |
| 12 Mar 2020 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| 11 Mar 2020 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 10 Mar 2020 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 09 Mar 2020 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| 06 Mar 2020 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| 05 Mar 2020 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| 04 Mar 2020 | 9.50 | 9.00 | 9.00 | 9.50 | 9.50 | 200 |
| 03 Mar 2020 | 9.50 | 9.05 | 9.05 | 9.50 | 9.50 | 5,644 |
| 02 Mar 2020 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| 28 Feb 2020 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 30,000 |
| 27 Feb 2020 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
| 26 Feb 2020 | 10.25 | 10.74 | 10.74 | 10.25 | 10.25 | 100 |
| 25 Feb 2020 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
| 24 Feb 2020 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
| 21 Feb 2020 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 20 Feb 2020 | 9.75 | 10.00 | 10.00 | 9.75 | 9.75 | 50,000 |
| 19 Feb 2020 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 18 Feb 2020 | 9.75 | 9.60 | 9.60 | 9.75 | 9.75 | 27,838 |
| 17 Feb 2020 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 14 Feb 2020 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 13 Feb 2020 | 10.50 | 10.00 | 9.25 | 9.75 | 9.75 | 153,835 |
| 12 Feb 2020 | 10.50 | 10.60 | 10.45 | 10.50 | 10.50 | 25,000 |
| 11 Feb 2020 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
| 10 Feb 2020 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.