UK Markets closed
NIKKEI 225
28,546.18-276.11(-0.96%)HANG SENG
29,391.26-767.75(-2.55%)CRUDE OIL
52.79+0.18(+0.34%)
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
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jan 2021 | 7.80 | 8.20 | 7.77 | 8.13 | 8.13 | 99,659 |
| 25 Jan 2021 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| 22 Jan 2021 | 8.25 | 8.00 | 7.80 | 8.25 | 8.25 | 186,122 |
| 21 Jan 2021 | 8.25 | 7.80 | 7.80 | 8.25 | 8.25 | 45,000 |
| 20 Jan 2021 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| 19 Jan 2021 | 7.75 | 8.13 | 7.35 | 8.13 | 8.13 | 260,093 |
| 18 Jan 2021 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
| 15 Jan 2021 | 7.75 | 7.50 | 7.50 | 7.75 | 7.75 | 50,828 |
| 14 Jan 2021 | 7.75 | 7.60 | 7.50 | 7.75 | 7.75 | 79,078 |
| 13 Jan 2021 | 7.75 | 7.60 | 7.50 | 7.75 | 7.75 | 5,697 |
| 12 Jan 2021 | 7.75 | 7.60 | 7.30 | 7.30 | 7.30 | 140,158 |
| 11 Jan 2021 | 7.75 | 7.50 | 7.10 | 7.35 | 7.35 | 21,000 |
| 08 Jan 2021 | 7.75 | 7.88 | 7.35 | 7.75 | 7.75 | 16,129 |
| 07 Jan 2021 | 7.38 | 7.96 | 7.50 | 7.75 | 7.75 | 17,082 |
| 06 Jan 2021 | 7.38 | 7.49 | 7.49 | 7.38 | 7.38 | 6,558 |
| 05 Jan 2021 | 7.38 | 7.45 | 7.45 | 7.38 | 7.38 | 361 |
| 04 Jan 2021 | 7.38 | 7.49 | 7.10 | 7.38 | 7.38 | 260,000 |
| 31 Dec 2020 | 7.38 | 7.25 | 7.25 | 7.38 | 7.38 | 20,000 |
| 30 Dec 2020 | 7.50 | 7.45 | 7.00 | 7.38 | 7.38 | 297,287 |
| 29 Dec 2020 | 7.50 | 7.40 | 6.50 | 7.50 | 7.50 | 68,342 |
| 24 Dec 2020 | 7.50 | 7.40 | 7.00 | 7.50 | 7.50 | 19,878 |
| 23 Dec 2020 | 7.50 | 7.00 | 6.50 | 7.50 | 7.50 | 31,554 |
| 22 Dec 2020 | 7.50 | 7.00 | 7.00 | 7.50 | 7.50 | 44,317 |
| 21 Dec 2020 | 8.00 | 8.25 | 7.13 | 7.50 | 7.50 | 64,832 |
| 18 Dec 2020 | 8.00 | 8.11 | 7.52 | 8.00 | 8.00 | 7,304 |
| 17 Dec 2020 | 8.00 | 7.55 | 7.55 | 8.00 | 8.00 | 6,082 |
| 16 Dec 2020 | 8.50 | 8.27 | 7.50 | 8.00 | 8.00 | 104,527 |
| 15 Dec 2020 | 8.50 | 9.20 | 8.00 | 8.50 | 8.50 | 150,407 |
| 14 Dec 2020 | 7.75 | 7.51 | 7.51 | 7.75 | 7.75 | 3,492 |
| 11 Dec 2020 | 7.75 | 7.55 | 7.55 | 7.75 | 7.75 | 3,744 |
| 10 Dec 2020 | 7.75 | 7.50 | 7.50 | 7.75 | 7.75 | 260 |
| 09 Dec 2020 | 7.75 | 7.50 | 7.50 | 7.50 | 7.50 | 653 |
| 08 Dec 2020 | 7.75 | 8.00 | 7.50 | 7.75 | 7.75 | 213,771 |
| 07 Dec 2020 | 8.00 | 8.33 | 7.50 | 7.60 | 7.60 | 90,759 |
| 04 Dec 2020 | 9.25 | 8.75 | 7.70 | 8.05 | 8.05 | 65,825 |
| 03 Dec 2020 | 13.00 | 13.50 | 8.93 | 9.20 | 9.20 | 1,129,788 |
| 02 Dec 2020 | 4.25 | 19.60 | 5.35 | 13.00 | 13.00 | 4,802,405 |
| 01 Dec 2020 | 4.25 | 4.50 | 4.10 | 4.25 | 4.25 | 17,146 |
| 30 Nov 2020 | 4.25 | 4.50 | 4.50 | 4.25 | 4.25 | 10,845 |
| 27 Nov 2020 | 4.25 | 4.07 | 4.07 | 4.25 | 4.25 | 1,956 |
| 26 Nov 2020 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - |
| 25 Nov 2020 | 4.25 | 4.50 | 4.50 | 4.25 | 4.25 | 22,623 |
| 24 Nov 2020 | 4.25 | 4.07 | 4.07 | 4.25 | 4.25 | 1,973 |
| 23 Nov 2020 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - |
| 20 Nov 2020 | 4.25 | 4.07 | 4.07 | 4.25 | 4.25 | 6,000 |
| 19 Nov 2020 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - |
| 18 Nov 2020 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - |
| 17 Nov 2020 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - |
| 16 Nov 2020 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - |
| 13 Nov 2020 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - |
| 12 Nov 2020 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - |
| 11 Nov 2020 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - |
| 10 Nov 2020 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - |
| 09 Nov 2020 | 4.25 | 4.35 | 4.35 | 4.25 | 4.25 | 896 |
| 06 Nov 2020 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - |
| 05 Nov 2020 | 4.25 | 4.00 | 4.00 | 4.25 | 4.25 | 7,500 |
| 04 Nov 2020 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - |
| 03 Nov 2020 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - |
| 02 Nov 2020 | 4.25 | 4.40 | 4.40 | 4.25 | 4.25 | 2,260 |
| 30 Oct 2020 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - |
| 29 Oct 2020 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - |
| 28 Oct 2020 | 4.10 | 4.40 | 4.40 | 4.25 | 4.25 | 10,000 |
| 27 Oct 2020 | 4.25 | 4.10 | 4.10 | 4.10 | 4.10 | 5,000 |
| 26 Oct 2020 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - |
| 23 Oct 2020 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - |
| 22 Oct 2020 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - |
| 21 Oct 2020 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - |
| 20 Oct 2020 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - |
| 19 Oct 2020 | 4.10 | 4.50 | 4.50 | 4.25 | 4.25 | 4,178 |
| 16 Oct 2020 | 3.50 | 3.99 | 3.70 | 4.10 | 4.10 | 81,571 |
| 15 Oct 2020 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - |
| 14 Oct 2020 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - |
| 13 Oct 2020 | 5.25 | 4.50 | 4.00 | 4.75 | 4.75 | 64,964 |
| 12 Oct 2020 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| 09 Oct 2020 | 5.25 | 5.00 | 5.00 | 5.25 | 5.25 | 5,586 |
| 08 Oct 2020 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| 07 Oct 2020 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| 06 Oct 2020 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| 05 Oct 2020 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| 02 Oct 2020 | 5.25 | 5.30 | 5.30 | 5.25 | 5.25 | 5,000 |
| 01 Oct 2020 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| 30 Sep 2020 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| 29 Sep 2020 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| 28 Sep 2020 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| 25 Sep 2020 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| 24 Sep 2020 | 5.25 | 5.30 | 4.30 | 5.25 | 5.25 | 287,732 |
| 23 Sep 2020 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 22 Sep 2020 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 21 Sep 2020 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 500 |
| 18 Sep 2020 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 17 Sep 2020 | 5.50 | 5.15 | 5.15 | 5.50 | 5.50 | 272 |
| 16 Sep 2020 | 5.25 | 5.50 | 5.30 | 5.30 | 5.30 | 25,000 |
| 15 Sep 2020 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| 14 Sep 2020 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| 11 Sep 2020 | 5.25 | 5.50 | 5.39 | 5.25 | 5.25 | 45,000 |
| 10 Sep 2020 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| 09 Sep 2020 | 5.25 | 5.40 | 5.40 | 5.25 | 5.25 | 19,000 |
| 08 Sep 2020 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| 07 Sep 2020 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| 04 Sep 2020 | 5.25 | 5.40 | 5.40 | 5.25 | 5.25 | 20,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
