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 |
|---|---|---|---|---|---|---|
| 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 |
| 27 Aug 2019 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 23 Aug 2019 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 22 Aug 2019 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 21 Aug 2019 | 14.00 | 13.80 | 13.00 | 14.00 | 14.00 | 12,141 |
| 20 Aug 2019 | 14.00 | 13.80 | 13.80 | 14.00 | 14.00 | 11,000 |
| 19 Aug 2019 | 14.00 | 13.80 | 13.30 | 14.00 | 14.00 | 720 |
| 16 Aug 2019 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 15 Aug 2019 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 14 Aug 2019 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 13 Aug 2019 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 12 Aug 2019 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 09 Aug 2019 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 08 Aug 2019 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 07 Aug 2019 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 06 Aug 2019 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 05 Aug 2019 | 14.00 | 13.80 | 13.80 | 14.00 | 14.00 | 22,500 |
| 02 Aug 2019 | 14.00 | 14.70 | 14.70 | 14.00 | 14.00 | 8,741 |
| 01 Aug 2019 | 14.00 | 13.80 | 13.80 | 14.00 | 14.00 | 13,000 |
| 31 Jul 2019 | 14.50 | 13.80 | 13.80 | 14.00 | 14.00 | 8,109 |
| 30 Jul 2019 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 29 Jul 2019 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 26 Jul 2019 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 25 Jul 2019 | 13.80 | 13.80 | 13.80 | 14.50 | 14.50 | 9,356 |
| 24 Jul 2019 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 23 Jul 2019 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 22 Jul 2019 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 19 Jul 2019 | 16.00 | 16.00 | 16.00 | 14.50 | 14.50 | 200 |
| 18 Jul 2019 | 13.80 | 13.80 | 13.80 | 14.50 | 14.50 | 2,500 |
| 17 Jul 2019 | 15.00 | 15.00 | 15.00 | 14.50 | 14.50 | 25,000 |
| 16 Jul 2019 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 15 Jul 2019 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 12 Jul 2019 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 11 Jul 2019 | 14.90 | 14.90 | 13.75 | 14.50 | 14.50 | 27,059 |
| 10 Jul 2019 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 09 Jul 2019 | 13.02 | 14.00 | 14.00 | 14.00 | 14.00 | 134,431 |
| 08 Jul 2019 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| 05 Jul 2019 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| 04 Jul 2019 | 12.90 | 13.58 | 12.90 | 13.00 | 13.00 | 20,971 |
| 03 Jul 2019 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 02 Jul 2019 | 11.30 | 11.30 | 11.30 | 12.00 | 12.00 | 5,150 |
| 01 Jul 2019 | 12.80 | 12.80 | 11.30 | 12.00 | 12.00 | 26,067 |
| 28 Jun 2019 | 12.90 | 12.90 | 12.90 | 12.00 | 12.00 | 775 |
| 27 Jun 2019 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 26 Jun 2019 | 12.40 | 12.40 | 12.40 | 12.00 | 12.00 | 50,000 |
| 25 Jun 2019 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 24 Jun 2019 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...