SAL.L - SpaceandPeople plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
17 Jan 202012.0012.1112.1112.0012.002,000
16 Jan 202012.0012.0012.0012.0012.00-
15 Jan 202012.0012.0012.0012.0012.00-
14 Jan 202012.0012.0012.0012.0012.00-
13 Jan 202012.0012.1911.0012.0012.008,369
10 Jan 202012.0012.0012.0012.0012.00-
09 Jan 202012.0012.3012.3012.0012.0011,538
08 Jan 202012.0012.0012.0012.0012.00-
07 Jan 202012.0012.3011.0012.0012.0014,700
06 Jan 202012.0012.0012.0012.0012.00-
03 Jan 202012.0012.0012.0012.0012.00-
02 Jan 202012.0012.0012.0012.0012.00-
31 Dec 201912.0012.0012.0012.0012.00-
30 Dec 201912.0012.0012.0012.0012.00-
27 Dec 201912.0012.0012.0012.0012.00-
24 Dec 201912.0011.0011.0012.0012.009,173
23 Dec 201912.0011.0011.0012.0012.0015,344
20 Dec 201912.0012.0012.0012.0012.00-
19 Dec 201912.0012.0012.0012.0012.00-
18 Dec 201912.0011.0011.0012.0012.00200
17 Dec 201912.0011.1711.1712.0012.0010,000
16 Dec 201912.0012.0012.0012.0012.00-
13 Dec 201912.0012.0012.0012.0012.00-
12 Dec 201912.0012.0012.0012.0012.00-
11 Dec 201912.0012.0012.0012.0012.00-
10 Dec 201912.0012.0012.0012.0012.00-
09 Dec 201912.0012.0012.0012.0012.00-
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
*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