SAL.L - SpaceandPeople plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
02 Jul 20206.756.756.756.756.75-
01 Jul 20206.756.906.906.756.75100,000
30 Jun 20206.756.756.756.756.75-
29 Jun 20206.756.906.906.756.7550,000
26 Jun 20207.007.007.007.007.00-
25 Jun 20207.007.007.007.007.00-
24 Jun 20207.007.007.007.007.00-
23 Jun 20207.007.007.007.007.00-
22 Jun 20207.007.007.007.007.00-
19 Jun 20207.007.007.007.007.00-
18 Jun 20207.007.007.007.007.00-
17 Jun 20207.007.007.007.007.00-
16 Jun 20207.007.007.007.007.00-
15 Jun 20207.007.007.007.007.00-
12 Jun 20207.007.007.007.007.00-
11 Jun 20207.007.506.657.007.0011,033
10 Jun 20206.507.007.007.007.0020,000
09 Jun 20206.506.506.506.506.50-
08 Jun 20206.506.506.506.506.50-
05 Jun 20206.506.506.506.506.50-
04 Jun 20206.506.906.106.506.507,573
03 Jun 20206.506.506.506.506.50-
02 Jun 20206.506.506.506.506.50-
01 Jun 20206.506.506.506.506.50-
29 May 20206.506.906.906.506.50261
28 May 20206.506.906.906.506.5011,581
27 May 20206.506.506.506.506.50-
26 May 20206.506.506.506.506.50-
22 May 20206.506.506.506.506.50-
21 May 20206.756.006.006.506.5015,479
20 May 20206.756.756.756.756.75-
19 May 20206.756.756.756.756.75-
18 May 20206.756.106.106.756.755,000
15 May 20206.757.137.136.756.7513,867
14 May 20206.756.756.756.756.75-
13 May 20206.756.756.756.756.75-
12 May 20207.507.806.506.756.7530,272
11 May 20207.507.507.507.507.50-
07 May 20207.507.077.007.507.5022,000
06 May 20207.507.507.507.507.50-
05 May 20207.508.008.007.507.502,881
04 May 20207.507.007.007.507.5050,000
01 May 20205.758.006.507.507.5047,278
30 Apr 20205.256.754.575.755.7550,010
29 Apr 20205.255.255.255.255.25-
28 Apr 20205.255.255.255.255.25-
27 Apr 20205.255.255.255.255.25-
24 Apr 20205.255.255.255.255.25-
23 Apr 20205.255.255.255.255.25-
22 Apr 20205.255.255.255.255.25-
21 Apr 20205.255.255.255.255.25-
20 Apr 20205.255.255.255.255.25-
17 Apr 20205.255.255.255.255.25-
16 Apr 20205.255.255.255.255.25-
15 Apr 20205.255.255.255.255.25-
14 Apr 20205.256.006.005.255.2510,000
09 Apr 20205.255.255.255.255.25-
08 Apr 20205.255.255.255.255.25-
07 Apr 20205.255.255.255.255.25-
06 Apr 20205.255.255.255.255.25-
03 Apr 20205.255.255.255.255.25-
02 Apr 20205.255.255.255.255.25-
01 Apr 20205.255.255.255.255.25-
31 Mar 20205.255.255.255.255.25-
30 Mar 20204.804.804.805.255.2515,166
27 Mar 20205.255.255.255.255.25-
26 Mar 20204.755.004.994.754.7522,000
25 Mar 20204.755.005.004.754.7520,000
24 Mar 20204.754.754.754.754.75-
23 Mar 20204.754.004.004.754.756,010
20 Mar 20205.505.005.004.754.753,000
19 Mar 20205.505.505.505.505.50-
18 Mar 20208.007.007.007.007.00115
17 Mar 20208.008.008.008.008.00-
16 Mar 20208.008.008.008.008.00-
13 Mar 20208.507.207.158.008.0011,710
12 Mar 20208.508.508.508.508.50-
11 Mar 20209.009.009.009.009.00-
10 Mar 20209.009.009.009.009.00-
09 Mar 20209.509.509.509.509.50-
06 Mar 20209.509.509.509.509.50-
05 Mar 20209.509.509.509.509.50-
04 Mar 20209.509.009.009.509.50200
03 Mar 20209.509.059.059.509.505,644
02 Mar 20209.509.509.509.509.50-
28 Feb 20209.509.509.509.509.5030,000
27 Feb 202010.2510.2510.2510.2510.25-
26 Feb 202010.2510.7410.7410.2510.25100
25 Feb 202010.2510.2510.2510.2510.25-
24 Feb 202010.2510.2510.2510.2510.25-
21 Feb 20209.759.759.759.759.75-
20 Feb 20209.7510.0010.009.759.7550,000
19 Feb 20209.759.759.759.759.75-
18 Feb 20209.759.609.609.759.7527,838
17 Feb 20209.759.759.759.759.75-
14 Feb 20209.759.759.759.759.75-
13 Feb 202010.5010.009.259.759.75153,835
12 Feb 202010.5010.6010.4510.5010.5025,000
11 Feb 202010.7510.7510.7510.7510.75-
10 Feb 202010.7510.7510.7510.7510.75-
*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