1. Share Prices

  2. Spaceandpeople PLC (SAL)

85.55p-14.45 (-14.45%)23 Sep 2024, 15:27
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Spaceandpeople PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 20, 202497.50p103.00p95.10p100.00p16,600
Sep 19, 202497.50p98.90p95.25p97.50p3,000
Sep 18, 202497.50p99.00p98.90p97.50p10,001
Sep 17, 2024106.00p106.50p95.00p97.50p38,452
Sep 16, 2024106.00p109.33p102.08p106.00p2,533
Sep 13, 2024106.00p109.45p109.45p106.00p2,500
Sep 12, 2024107.50p107.69p105.50p106.00p12,000
Sep 11, 2024104.00p115.00p105.50p107.50p50,331
Sep 10, 2024104.00p107.92p105.00p104.00p4,556
Sep 9, 2024101.00p104.84p98.00p104.00p30,444
Sep 6, 2024101.00p98.90p97.00p101.00p18,600
Sep 4, 2024101.00p99.40p97.20p101.00p6,054
Sep 3, 2024101.00p99.90p97.00p101.00p6,504
Aug 29, 2024101.00p100.12p97.13p101.00p2,196
Aug 23, 2024101.00p100.50p97.00p101.00p4,189
Aug 21, 2024101.00p97.13p97.13p101.00p9,250
Aug 19, 2024101.00p101.50p101.50p101.00p4,926
Aug 16, 2024101.00p102.25p97.08p101.00p17,050
Aug 15, 2024100.00p102.80p102.40p101.00p7,420
Aug 14, 2024100.00p95.10p95.10p100.00p690
Aug 13, 2024100.00p95.50p95.50p100.00p1,188
Aug 12, 2024100.00p104.90p104.90p100.00p33
Aug 8, 2024105.00p100.00p100.00p100.00p1,004
Aug 7, 2024105.00p104.00p100.00p105.00p1,893
Aug 6, 202495.00p104.75p96.75p105.00p63,674
Aug 5, 202495.00p94.40p91.13p95.00p24,686
Aug 2, 202495.00p97.20p97.20p95.00p16,500
Aug 1, 202495.00p97.50p91.13p95.00p1,645
Jul 31, 202495.00p97.75p90.10p95.00p5,009
Jul 30, 202495.00p95.35p92.25p95.00p8,686
Jul 29, 202495.00p100.00p95.00p95.00p7,885
Jul 26, 202492.50p100.00p87.15p95.00p9,295
Jul 25, 202492.50p96.25p93.35p92.50p11,972
Jul 24, 202487.50p94.75p85.10p92.50p42,188
Jul 23, 202490.00p93.50p85.00p87.50p99,655
Jul 22, 202490.00p98.60p86.00p90.00p96,311
Jul 19, 202485.00p85.00p85.00p82.50p1,000
Jul 12, 202482.50p84.00p84.00p82.50p1,000
Jul 10, 202482.50p80.00p80.00p82.50p1,000
Jul 9, 202482.50p80.05p80.05p82.50p7
Jul 8, 202482.50p82.97p80.50p82.50p10,363
Jul 5, 202487.50p80.50p80.50p82.50p5,000
Jun 24, 202487.50p86.50p86.50p87.50p1,000
Jun 19, 202487.50p85.25p85.25p87.50p3,000
Jun 7, 202487.50p86.75p86.75p87.50p15,000
Jun 3, 202487.50p85.00p85.00p87.50p3,000
May 31, 202487.50p85.05p85.05p87.50p382
May 30, 202487.50p85.67p85.67p87.50p2,150
May 24, 202487.50p85.05p85.05p87.50p1
May 23, 202487.50p87.00p86.90p87.50p5,004
1234
Showing 1 to 50 of 169

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
19 Sep 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Currys PLC83.806.89
Integrafin Holdings PLC373.003.76
Baltic Classifieds Group PLC294.003.70
Auction Technology Group PLC417.503.47
Centamin PLC157.302.41
Antofagasta PLC1,821.501.90

Fallers

CompanyPrice% Chg
Close Brothers Group PLC401.20-6.91
Bridgepoint Group PLC325.00-4.30
W.A.G Payment Solutions PLC81.40-3.10
Kainos Group PLC869.00-1.92
Hays PLC91.15-2.83
Apax Global Alpha Limited143.66-2.41