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 |
|---|---|---|---|---|---|---|
| 17 Jan 2020 | 12.00 | 12.11 | 12.11 | 12.00 | 12.00 | 2,000 |
| 16 Jan 2020 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 15 Jan 2020 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 14 Jan 2020 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 13 Jan 2020 | 12.00 | 12.19 | 11.00 | 12.00 | 12.00 | 8,369 |
| 10 Jan 2020 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 09 Jan 2020 | 12.00 | 12.30 | 12.30 | 12.00 | 12.00 | 11,538 |
| 08 Jan 2020 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 07 Jan 2020 | 12.00 | 12.30 | 11.00 | 12.00 | 12.00 | 14,700 |
| 06 Jan 2020 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 03 Jan 2020 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 02 Jan 2020 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 31 Dec 2019 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 30 Dec 2019 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 27 Dec 2019 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 24 Dec 2019 | 12.00 | 11.00 | 11.00 | 12.00 | 12.00 | 9,173 |
| 23 Dec 2019 | 12.00 | 11.00 | 11.00 | 12.00 | 12.00 | 15,344 |
| 20 Dec 2019 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 19 Dec 2019 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 18 Dec 2019 | 12.00 | 11.00 | 11.00 | 12.00 | 12.00 | 200 |
| 17 Dec 2019 | 12.00 | 11.17 | 11.17 | 12.00 | 12.00 | 10,000 |
| 16 Dec 2019 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 13 Dec 2019 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 12 Dec 2019 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 11 Dec 2019 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 10 Dec 2019 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 09 Dec 2019 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 06 Dec 2019 | 12.00 | 11.20 | 11.20 | 12.00 | 12.00 | 20,000 |
| 05 Dec 2019 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 04 Dec 2019 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 03 Dec 2019 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 02 Dec 2019 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 29 Nov 2019 | 12.00 | 12.61 | 12.61 | 12.00 | 12.00 | 10,544 |
| 28 Nov 2019 | 12.00 | 11.20 | 11.20 | 12.00 | 12.00 | 23,474 |
| 27 Nov 2019 | 12.00 | 11.20 | 11.20 | 12.00 | 12.00 | 1,038 |
| 26 Nov 2019 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 25 Nov 2019 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 22 Nov 2019 | 12.00 | 12.85 | 12.85 | 12.00 | 12.00 | 544 |
| 21 Nov 2019 | 12.00 | 12.88 | 12.88 | 12.00 | 12.00 | 10,000 |
| 20 Nov 2019 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 19 Nov 2019 | 12.00 | 11.20 | 11.20 | 12.00 | 12.00 | 1,000 |
| 18 Nov 2019 | 12.00 | 11.17 | 11.17 | 12.00 | 12.00 | 775 |
| 15 Nov 2019 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 14 Nov 2019 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 13 Nov 2019 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 12 Nov 2019 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 11 Nov 2019 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 08 Nov 2019 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 07 Nov 2019 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 06 Nov 2019 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 05 Nov 2019 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 04 Nov 2019 | 12.00 | 12.94 | 12.94 | 12.00 | 12.00 | 1,000 |
| 01 Nov 2019 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 31 Oct 2019 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 30 Oct 2019 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 29 Oct 2019 | 12.00 | 11.15 | 11.15 | 12.00 | 12.00 | 14,234 |
| 28 Oct 2019 | 11.00 | 12.00 | 11.00 | 12.00 | 12.00 | 66,046 |
| 25 Oct 2019 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 24 Oct 2019 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 23 Oct 2019 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 22 Oct 2019 | 11.00 | 11.80 | 11.70 | 11.00 | 11.00 | 42,590 |
| 21 Oct 2019 | 11.00 | 11.70 | 11.48 | 11.00 | 11.00 | 54,500 |
| 18 Oct 2019 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 17 Oct 2019 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 3,067 |
| 16 Oct 2019 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 15 Oct 2019 | 11.50 | 11.20 | 11.20 | 11.50 | 11.50 | 100,000 |
| 14 Oct 2019 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 11 Oct 2019 | 11.50 | 11.15 | 11.00 | 11.50 | 11.50 | 5,733 |
| 10 Oct 2019 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 09 Oct 2019 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 08 Oct 2019 | 11.50 | 11.15 | 11.15 | 11.50 | 11.50 | 3,138 |
| 07 Oct 2019 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 04 Oct 2019 | 11.50 | 11.00 | 11.00 | 11.50 | 11.50 | 1,000 |
| 03 Oct 2019 | 12.00 | 11.20 | 11.20 | 12.00 | 12.00 | 30,000 |
| 02 Oct 2019 | 13.00 | 12.00 | 11.28 | 12.00 | 12.00 | 25,000 |
| 01 Oct 2019 | 13.50 | 13.00 | 12.00 | 13.00 | 13.00 | 6,181 |
| 30 Sep 2019 | 13.50 | 13.00 | 13.00 | 13.50 | 13.50 | 5,000 |
| 27 Sep 2019 | 14.00 | 13.20 | 13.20 | 14.00 | 14.00 | 29,500 |
| 26 Sep 2019 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 25 Sep 2019 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 24 Sep 2019 | 13.10 | 13.10 | 13.10 | 14.00 | 14.00 | 25,000 |
| 23 Sep 2019 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 20 Sep 2019 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 19 Sep 2019 | 14.00 | 13.00 | 13.00 | 14.00 | 14.00 | 3,000 |
| 18 Sep 2019 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 17 Sep 2019 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 16 Sep 2019 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 13 Sep 2019 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 12 Sep 2019 | 14.00 | 13.20 | 13.20 | 14.00 | 14.00 | 50,000 |
| 11 Sep 2019 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 10 Sep 2019 | 13.50 | 13.50 | 13.50 | 14.00 | 14.00 | 18,000 |
| 09 Sep 2019 | 14.00 | 13.75 | 13.75 | 14.00 | 14.00 | 4,337 |
| 06 Sep 2019 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 05 Sep 2019 | 13.50 | 13.50 | 13.50 | 14.00 | 14.00 | 7,000 |
| 04 Sep 2019 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 03 Sep 2019 | 14.00 | 13.80 | 13.80 | 14.00 | 14.00 | 25,000 |
| 02 Sep 2019 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 30 Aug 2019 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 29 Aug 2019 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 28 Aug 2019 | 14.00 | 13.80 | 13.80 | 14.00 | 14.00 | 9,724 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...