UK Markets closed

SpaceandPeople plc (SAL.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
8.12-0.12 (-1.52%)
At close: 3:33PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
26 Jan 20217.808.207.778.138.1399,659
25 Jan 20218.258.258.258.258.25-
22 Jan 20218.258.007.808.258.25186,122
21 Jan 20218.257.807.808.258.2545,000
20 Jan 20218.258.258.258.258.25-
19 Jan 20217.758.137.358.138.13260,093
18 Jan 20217.757.757.757.757.75-
15 Jan 20217.757.507.507.757.7550,828
14 Jan 20217.757.607.507.757.7579,078
13 Jan 20217.757.607.507.757.755,697
12 Jan 20217.757.607.307.307.30140,158
11 Jan 20217.757.507.107.357.3521,000
08 Jan 20217.757.887.357.757.7516,129
07 Jan 20217.387.967.507.757.7517,082
06 Jan 20217.387.497.497.387.386,558
05 Jan 20217.387.457.457.387.38361
04 Jan 20217.387.497.107.387.38260,000
31 Dec 20207.387.257.257.387.3820,000
30 Dec 20207.507.457.007.387.38297,287
29 Dec 20207.507.406.507.507.5068,342
24 Dec 20207.507.407.007.507.5019,878
23 Dec 20207.507.006.507.507.5031,554
22 Dec 20207.507.007.007.507.5044,317
21 Dec 20208.008.257.137.507.5064,832
18 Dec 20208.008.117.528.008.007,304
17 Dec 20208.007.557.558.008.006,082
16 Dec 20208.508.277.508.008.00104,527
15 Dec 20208.509.208.008.508.50150,407
14 Dec 20207.757.517.517.757.753,492
11 Dec 20207.757.557.557.757.753,744
10 Dec 20207.757.507.507.757.75260
09 Dec 20207.757.507.507.507.50653
08 Dec 20207.758.007.507.757.75213,771
07 Dec 20208.008.337.507.607.6090,759
04 Dec 20209.258.757.708.058.0565,825
03 Dec 202013.0013.508.939.209.201,129,788
02 Dec 20204.2519.605.3513.0013.004,802,405
01 Dec 20204.254.504.104.254.2517,146
30 Nov 20204.254.504.504.254.2510,845
27 Nov 20204.254.074.074.254.251,956
26 Nov 20204.254.254.254.254.25-
25 Nov 20204.254.504.504.254.2522,623
24 Nov 20204.254.074.074.254.251,973
23 Nov 20204.254.254.254.254.25-
20 Nov 20204.254.074.074.254.256,000
19 Nov 20204.254.254.254.254.25-
18 Nov 20204.254.254.254.254.25-
17 Nov 20204.254.254.254.254.25-
16 Nov 20204.254.254.254.254.25-
13 Nov 20204.254.254.254.254.25-
12 Nov 20204.254.254.254.254.25-
11 Nov 20204.254.254.254.254.25-
10 Nov 20204.254.254.254.254.25-
09 Nov 20204.254.354.354.254.25896
06 Nov 20204.254.254.254.254.25-
05 Nov 20204.254.004.004.254.257,500
04 Nov 20204.254.254.254.254.25-
03 Nov 20204.254.254.254.254.25-
02 Nov 20204.254.404.404.254.252,260
30 Oct 20204.254.254.254.254.25-
29 Oct 20204.254.254.254.254.25-
28 Oct 20204.104.404.404.254.2510,000
27 Oct 20204.254.104.104.104.105,000
26 Oct 20204.254.254.254.254.25-
23 Oct 20204.254.254.254.254.25-
22 Oct 20204.254.254.254.254.25-
21 Oct 20204.254.254.254.254.25-
20 Oct 20204.254.254.254.254.25-
19 Oct 20204.104.504.504.254.254,178
16 Oct 20203.503.993.704.104.1081,571
15 Oct 20204.654.654.654.654.65-
14 Oct 20204.754.754.754.754.75-
13 Oct 20205.254.504.004.754.7564,964
12 Oct 20205.255.255.255.255.25-
09 Oct 20205.255.005.005.255.255,586
08 Oct 20205.255.255.255.255.25-
07 Oct 20205.255.255.255.255.25-
06 Oct 20205.255.255.255.255.25-
05 Oct 20205.255.255.255.255.25-
02 Oct 20205.255.305.305.255.255,000
01 Oct 20205.255.255.255.255.25-
30 Sep 20205.255.255.255.255.25-
29 Sep 20205.255.255.255.255.25-
28 Sep 20205.255.255.255.255.25-
25 Sep 20205.255.255.255.255.25-
24 Sep 20205.255.304.305.255.25287,732
23 Sep 20205.505.505.505.505.50-
22 Sep 20205.505.505.505.505.50-
21 Sep 20205.505.505.505.505.50500
18 Sep 20205.505.505.505.505.50-
17 Sep 20205.505.155.155.505.50272
16 Sep 20205.255.505.305.305.3025,000
15 Sep 20205.255.255.255.255.25-
14 Sep 20205.255.255.255.255.25-
11 Sep 20205.255.505.395.255.2545,000
10 Sep 20205.255.255.255.255.25-
09 Sep 20205.255.405.405.255.2519,000
08 Sep 20205.255.255.255.255.25-
07 Sep 20205.255.255.255.255.25-
04 Sep 20205.255.405.405.255.2520,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...