SpaceandPeople plc SAL
LSE · Birleşik Krallık · Ticari Hizmetler
GBp 182,50+12,50 (+%7,35)
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 182,50 | +%7,35 | GBp 174,90 | GBp 185,00 | GBp 171,00 | 5,95K |
| 2026-09-30 | GBp 170,00 | +%11,48 | GBp 152,50 | GBp 169,90 | GBp 151,00 | 24,09K |
| 2026-09-29 | GBp 152,50 | +%5,17 | GBp 145,00 | GBp 159,85 | GBp 145,00 | 19,01K |
| 2026-09-28 | GBp 145,00 | +%5,45 | GBp 142,50 | GBp 155,00 | GBp 135,15 |
| 36,73K |
| 2026-09-25 | GBp 137,50 | +%1,85 | GBp 135,00 | GBp 137,89 | GBp 130,00 | 6,24K |
| 2026-09-24 | GBp 135,00 | %0,00 | GBp 135,00 | GBp 131,00 | GBp 131,00 | 100 |
| 2026-09-23 | GBp 135,00 | %0,00 | GBp 135,00 | GBp 131,00 | GBp 131,00 | 45 |
| 2026-09-22 | GBp 135,00 | %0,00 | GBp 135,00 | GBp 130,30 | GBp 130,30 | 70 |
| 2026-09-21 | GBp 135,00 | %0,00 | GBp 135,00 | GBp 135,00 | GBp 135,00 | 0 |
| 2026-09-18 | GBp 135,00 | %0,00 | GBp 135,00 | GBp 136,00 | GBp 130,10 | 3,47K |
| 2026-09-17 | GBp 135,00 | +%3,05 | GBp 135,00 | GBp 136,00 | GBp 132,00 | 22,03K |
| 2026-09-16 | GBp 131,00 | %0,00 | GBp 131,00 | GBp 131,00 | GBp 131,00 | 0 |
| 2026-09-15 | GBp 131,00 | -%1,13 | GBp 131,00 | GBp 131,00 | GBp 131,00 | 0 |
| 2026-09-14 | GBp 132,50 | -%1,85 | GBp 135,00 | GBp 134,50 | GBp 134,50 | 75 |
| 2026-09-11 | GBp 135,00 | %0,00 | GBp 135,00 | GBp 135,00 | GBp 135,00 | 0 |
| 2026-09-10 | GBp 135,00 | %0,00 | GBp 135,00 | GBp 135,00 | GBp 135,00 | 0 |
| 2026-09-09 | GBp 135,00 | -%2,17 | GBp 135,00 | GBp 135,00 | GBp 135,00 | 0 |
| 2026-09-08 | GBp 138,00 | +%2,22 | GBp 135,00 | GBp 138,00 | GBp 130,00 | 3,20K |
| 2026-09-07 | GBp 135,00 | %0,00 | GBp 135,00 | GBp 135,50 | GBp 135,50 | 185 |
| 2026-09-04 | GBp 135,00 | %0,00 | GBp 135,00 | GBp 136,00 | GBp 130,00 | 10,88K |
| 2026-09-03 | GBp 135,00 | %0,00 | GBp 135,00 | GBp 135,00 | GBp 135,00 | 0 |
| 2026-09-02 | GBp 135,00 | +%3,05 | GBp 135,00 | GBp 137,00 | GBp 130,75 | 13,20K |
| 2026-09-01 | GBp 131,00 | -%2,96 | GBp 135,00 | GBp 133,00 | GBp 130,00 | 20,32K |
| 2026-08-28 | GBp 135,00 | %0,00 | GBp 135,00 | GBp 135,00 | GBp 135,00 | 0 |
| 2026-08-27 | GBp 135,00 | %0,00 | GBp 135,00 | GBp 137,00 | GBp 137,00 | 10,00K |
| 2026-08-26 | GBp 135,00 | %0,00 | GBp 135,00 | GBp 137,50 | GBp 137,50 | 5,00K |
| 2026-08-25 | GBp 135,00 | %0,00 | GBp 135,00 | GBp 130,10 | GBp 130,10 | 94 |
| 2026-08-24 | GBp 135,00 | %0,00 | GBp 135,00 | GBp 135,00 | GBp 135,00 | 0 |
| 2026-08-21 | GBp 135,00 | %0,00 | GBp 135,00 | GBp 135,00 | GBp 135,00 | 0 |
| 2026-08-20 | GBp 135,00 | %0,00 | GBp 135,00 | GBp 130,00 | GBp 130,00 | 218 |
| 2026-08-19 | GBp 135,00 | -%0,74 | GBp 136,00 | GBp 131,00 | GBp 130,00 | 6,44K |
| 2026-08-18 | GBp 136,00 | %0,00 | GBp 135,00 | GBp 135,00 | GBp 132,08 | 25,00K |
| 2026-08-17 | GBp 136,00 | %0,00 | GBp 136,00 | GBp 136,00 | GBp 136,00 | 0 |
| 2026-08-14 | GBp 136,00 | %0,00 | GBp 136,00 | GBp 134,00 | GBp 130,00 | 11,58K |
| 2026-08-13 | GBp 136,00 | -%1,09 | GBp 137,50 | GBp 135,00 | GBp 132,00 | 9,00K |
| 2026-08-12 | GBp 137,50 | %0,00 | GBp 137,50 | GBp 135,05 | GBp 130,00 | 10,50K |
| 2026-08-11 | GBp 137,50 | %0,00 | GBp 137,50 | GBp 137,50 | GBp 137,50 | 0 |
| 2026-08-10 | GBp 137,50 | %0,00 | GBp 137,50 | GBp 135,05 | GBp 135,05 | 200 |
| 2026-08-07 | GBp 137,50 | %0,00 | GBp 137,50 | GBp 135,05 | GBp 135,05 | 5 |
| 2026-08-06 | GBp 137,50 | %0,00 | GBp 137,50 | GBp 137,00 | GBp 137,00 | 18 |
| 2026-08-05 | GBp 137,50 | %0,00 | GBp 137,50 | GBp 139,00 | GBp 135,00 | 1,01K |
| 2026-08-04 | GBp 137,50 | %0,00 | GBp 137,50 | GBp 146,00 | GBp 131,00 | 12,18K |
| 2026-08-03 | GBp 137,50 | %0,00 | GBp 137,50 | GBp 135,00 | GBp 135,00 | 1,00K |
| 2026-07-31 | GBp 137,50 | %0,00 | GBp 137,50 | GBp 137,50 | GBp 137,50 | 0 |
| 2026-07-30 | GBp 137,50 | %0,00 | GBp 137,50 | GBp 143,00 | GBp 143,00 | 745 |
| 2026-07-29 | GBp 137,50 | %0,00 | GBp 137,50 | GBp 132,00 | GBp 132,00 | 3,00K |
| 2026-07-28 | GBp 137,50 | -%3,51 | GBp 142,50 | GBp 140,00 | GBp 136,00 | 4,80K |
| 2026-07-27 | GBp 142,50 | %0,00 | GBp 142,50 | GBp 144,00 | GBp 140,00 | 5,05K |
| 2026-07-24 | GBp 142,50 | %0,00 | GBp 142,50 | GBp 142,50 | GBp 142,50 | 0 |
| 2026-07-23 | GBp 142,50 | %0,00 | GBp 142,50 | GBp 142,50 | GBp 142,50 | 0 |
| 2026-07-22 | GBp 142,50 | %0,00 | GBp 142,50 | GBp 142,50 | GBp 142,50 | 0 |
| 2026-07-21 | GBp 142,50 | +%1,79 | GBp 140,00 | GBp 141,00 | GBp 141,00 | 131 |
| 2026-07-20 | GBp 140,00 | %0,00 | GBp 140,00 | GBp 141,00 | GBp 141,00 | 13 |
| 2026-07-17 | GBp 140,00 | %0,00 | GBp 140,00 | GBp 140,00 | GBp 140,00 | 0 |
| 2026-07-16 | GBp 140,00 | %0,00 | GBp 140,00 | GBp 140,00 | GBp 140,00 | 0 |
| 2026-07-15 | GBp 140,00 | %0,00 | GBp 140,00 | GBp 140,00 | GBp 140,00 | 0 |
| 2026-07-14 | GBp 140,00 | +%1,82 | GBp 137,50 | GBp 144,00 | GBp 139,00 | 25,40K |
| 2026-07-13 | GBp 137,50 | %0,00 | GBp 137,50 | GBp 137,50 | GBp 137,50 | 0 |
| 2026-07-10 | GBp 137,50 | %0,00 | GBp 137,50 | GBp 135,00 | GBp 135,00 | 87 |
| 2026-07-09 | GBp 137,50 | %0,00 | GBp 137,50 | GBp 137,50 | GBp 137,50 | 0 |
| 2026-07-08 | GBp 137,50 | %0,00 | GBp 137,50 | GBp 137,50 | GBp 135,00 | 149 |
| 2026-07-07 | GBp 137,50 | %0,00 | GBp 137,50 | GBp 137,50 | GBp 137,50 | 0 |
| 2026-07-06 | GBp 137,50 | %0,00 | GBp 137,50 | GBp 138,80 | GBp 131,00 | 3,69K |
| 2026-07-03 | GBp 137,50 | %0,00 | GBp 137,50 | GBp 137,50 | GBp 137,50 | 0 |
| 2026-07-02 | GBp 137,50 | -%1,43 | GBp 139,50 | GBp 135,00 | GBp 135,00 | 3,27K |
| 2026-07-01 | GBp 139,50 | -%2,11 | GBp 142,50 | GBp 141,50 | GBp 137,50 | 2,63K |
| 2026-06-30 | GBp 142,50 | %0,00 | GBp 142,50 | GBp 141,00 | GBp 140,00 | 3,74K |
| 2026-06-29 | GBp 142,50 | %0,00 | GBp 142,50 | GBp 141,00 | GBp 141,00 | 975 |
| 2026-06-26 | GBp 142,50 | %0,00 | GBp 140,00 | GBp 141,50 | GBp 140,00 | 1,35K |
| 2026-06-25 | GBp 142,50 | %0,00 | GBp 140,00 | GBp 140,00 | GBp 140,00 | 2,50K |
| 2026-06-24 | GBp 142,50 | %0,00 | GBp 142,50 | GBp 142,50 | GBp 142,50 | 0 |
| 2026-06-23 | GBp 142,50 | %0,00 | GBp 142,50 | GBp 140,00 | GBp 140,00 | 325 |
| 2026-06-22 | GBp 142,50 | %0,00 | GBp 142,50 | GBp 140,25 | GBp 140,00 | 1,29K |
| 2026-06-19 | GBp 142,50 | -%6,56 | GBp 152,50 | GBp 146,00 | GBp 140,00 | 16,74K |
| 2026-06-18 | GBp 152,50 | %0,00 | GBp 152,50 | GBp 152,50 | GBp 152,50 | 0 |
| 2026-06-17 | GBp 152,50 | %0,00 | GBp 152,50 | GBp 150,00 | GBp 150,00 | 174 |
| 2026-06-16 | GBp 152,50 | %0,00 | GBp 152,50 | GBp 152,00 | GBp 150,25 | 1,55K |
| 2026-06-15 | GBp 152,50 | %0,00 | GBp 152,50 | GBp 153,25 | GBp 150,00 | 19,11K |
| 2026-06-12 | GBp 152,50 | +%3,39 | GBp 147,50 | GBp 151,50 | GBp 147,00 | 17,80K |
| 2026-06-11 | GBp 147,50 | -%1,67 | GBp 152,50 | GBp 150,00 | GBp 148,80 | 3,50K |
| 2026-06-10 | GBp 150,00 | -%3,23 | GBp 155,00 | GBp 151,00 | GBp 150,00 | 8,00K |
| 2026-06-09 | GBp 155,00 | %0,00 | GBp 155,00 | GBp 157,00 | GBp 157,00 | 63 |
| 2026-06-08 | GBp 155,00 | -%3,13 | GBp 160,00 | GBp 158,00 | GBp 152,00 | 6,38K |
| 2026-06-05 | GBp 160,00 | %0,00 | GBp 160,00 | GBp 160,00 | GBp 160,00 | 0 |
| 2026-06-04 | GBp 160,00 | %0,00 | GBp 160,00 | GBp 163,00 | GBp 163,00 | 17 |
| 2026-06-03 | GBp 160,00 | %0,00 | GBp 160,00 | GBp 160,00 | GBp 160,00 | 0 |
| 2026-06-02 | GBp 160,00 | -%3,03 | GBp 165,00 | GBp 160,25 | GBp 160,25 | 2,00K |
| 2026-06-01 | GBp 165,00 | %0,00 | GBp 165,00 | GBp 160,55 | GBp 160,50 | 1,36K |
| 2026-05-29 | GBp 165,00 | %0,00 | GBp 165,00 | GBp 165,00 | GBp 165,00 | 54 |
| 2026-05-28 | GBp 165,00 | %0,00 | GBp 165,00 | GBp 160,50 | GBp 160,50 | 1,00K |