Spaceandpeople Plc Historical Data - SAL | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
UK
LSE
Spaceandpeople Plc (SAL)
Spaceandpeople Plc (SAL) Historical

Spaceandpeople Plc (SAL)

91.00

11.00

(13.75%)

Closed April 29 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	11	13.75	80	94	80	1841	80	DE
4	11	13.75	80	94	80	952	80	DE
12	32.5	55.5555555556	58.5	94	58.5	11220	82.18272053	DE
26	29.5	47.9674796748	61.5	94	58.5	6375	79.06447502	DE
52	-6.5	-6.66666666667	97.5	102.5	58.5	4981	79.81071013	DE
156	-16.5	-15.3488372093	107.5	170	58.5	45350	123.16939457	DE
260	-34	-27.2	125	198	35	52368	115.28123524	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714149000	80	0	0.00	80	80	80	0
1714062600	80	0	0.00	80	80	80	3842
1713976200	80	0	0.00	80	80	80	3008
1713889800	80	0	0.00	80	80	80	500
1713803400	80	0	0.00	80	80	80	12
1713544200	80	0	0.00	80	80	74.25	0
1713457800	80	0	0.00	80	80	80	58
1713371400	80	0	0.00	80	80	80	0
1713285000	80	0	0.00	80	80	80	0
1713198600	80	0	0.00	80	80	80	0
1712939400	80	0	0.00	80	80	80	28
1712853000	80	0	0.00	80	80	80	503
1712766600	80	0	0.00	80	80	80	1500
1712680200	80	0	0.00	80	80	80	0
1712593800	80	0	0.00	80	80	80	0
1712334600	80	0	0.00	80	80	80	524
1712248200	80	0	0.00	80	80	80	500
1712161800	80	0	0.00	80	80	80	400
1712075400	80	0	0.00	80	80	80	547
1711647000	80	0	0.00	80	80	80	10000
1711560600	80	2.5	3.23	82.5	82.5	77.5	10250
1711474200	77.5	-7.5	-8.82	85	85	77.5	5300
1711387800	85	0	0.00	85	85	85	401
1711128600	85	0	0.00	85	85	85	0
1711042200	85	0	0.00	85	85	85	10000
1710955800	85	0	0.00	85	85	85	1000
1710869400	85	2.5	3.03	82.5	85	82.5	286
1710783000	82.5	2.5	3.13	80	82.5	80	17250
1710523800	80	0	0.00	80	80	80	9650
1710437400	80	0	0.00	80	80	80	4300
1710351000	80	0	0.00	80	80	80	1003
1710264600	80	0	0.00	80	80	80	0
1710178200	80	0	0.00	80	80	80	0
1709919000	80	0	0.00	80	80	80	0
1709832600	80	0	0.00	80	80	80	2000
1709746200	80	0	0.00	80	80	80	0
1709659800	80	-5	-5.88	85	85	80	15775
1709573400	85	0	0.00	85	85	85	2000
1709314200	85	7.5	9.68	77.5	85	77.5	14367
1709227800	77.5	0	0.00	77.5	77.5	77.5	4517
1709141400	77.5	0	0.00	77.5	77.5	77.5	6101
1709055000	77.5	5	6.90	72.5	77.5	72.5	27474
1708968600	72.5	-5	-6.45	77.5	77.5	72.5	12242
1708709400	77.5	-1.5	-1.90	79	79	77.5	2665
1708623000	79	1.5	1.94	77.5	79	77.5	17327
1708536600	77.5	0	0.00	77.5	77.5	77.5	5060
1708450200	77.5	-7.5	-8.82	85	85	77.5	18473
1708363800	85	26.5	45.30	60.5	92.5	58.5	245417
1708104600	58.5	0	0.00	58.5	58.5	58.5	65
1708018200	58.5	0	0.00	58.5	58.5	58.5	1650
1707931800	58.5	0	0.00	58.5	58.5	58.5	0
1707845400	58.5	0	0.00	58.5	58.5	58.5	0
1707759000	58.5	0	0.00	58.5	58.5	58.5	1500
1707499800	58.5	0	0.00	58.5	58.5	58.5	0
1707413400	58.5	0	0.00	58.5	58.5	58.5	504
1707327000	58.5	0	0.00	60	61	58.5	0
1707240600	58.5	0	0.00	58.5	58.5	58.5	2015
1707154200	58.5	0	0.00	58.5	58.5	58.5	0
1706895000	58.5	0	0.00	58.5	58.5	58.5	0
1706808600	58.5	0	0.00	58.5	58.5	58.5	0
1706722200	58.5	0	0.00	58.5	58.5	58.5	84
1706635800	58.5	0	0.00	58.5	58.5	58.5	3018
1706549400	58.5	0	0.00	58.5	58.5	58.5	5000

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions