SpaceandPeople (SAL) Share Price

Media Sector

  1. Home
    2. /
  2. Company
    3. /
  3. SpaceandPeople

Date Open High Low Close* Volume
29/01/2018 350.00p 355.00p 350.00p 350.00p 300
26/01/2018 350.00p 350.00p 350.00p 350.00p 0
25/01/2018 350.00p 350.00p 340.00p 350.00p 100
24/01/2018 360.00p 360.00p 350.00p 350.00p 550
23/01/2018 365.00p 365.00p 350.00p 360.00p 250
22/01/2018 365.00p 365.00p 355.00p 365.00p 107
19/01/2018 365.00p 365.00p 364.50p 365.00p 110
18/01/2018 365.00p 365.00p 365.00p 365.00p 0
17/01/2018 365.00p 368.90p 365.00p 365.00p 851
16/01/2018 365.00p 368.00p 365.00p 365.00p 2540
15/01/2018 360.00p 380.00p 360.00p 365.00p 5462
12/01/2018 335.00p 335.00p 333.00p 335.00p 404
11/01/2018 335.00p 340.00p 330.00p 335.00p 2590
10/01/2018 335.00p 340.00p 332.17p 335.00p 758
09/01/2018 335.00p 335.00p 335.00p 335.00p 0
08/01/2018 335.00p 337.00p 335.00p 335.00p 300
05/01/2018 335.00p 335.00p 331.00p 335.00p 500
04/01/2018 335.00p 340.00p 335.00p 335.00p 20
03/01/2018 320.00p 340.00p 320.00p 335.00p 2300
02/01/2018 305.00p 320.56p 305.00p 320.00p 8904
29/12/2017 305.00p 309.50p 305.00p 305.00p 1000
28/12/2017 305.00p 305.00p 300.00p 305.00p 686
27/12/2017 305.00p 309.50p 300.00p 305.00p 3145
22/12/2017 305.00p 305.00p 301.55p 305.00p 433
21/12/2017 285.00p 319.00p 285.00p 305.00p 3000
20/12/2017 285.00p 285.00p 285.00p 285.00p 0
19/12/2017 285.00p 285.00p 271.50p 285.00p 626
18/12/2017 270.00p 290.00p 270.00p 285.00p 3326
15/12/2017 270.00p 278.90p 270.00p 275.00p 4118
14/12/2017 280.00p 280.00p 271.50p 275.00p 382
13/12/2017 280.00p 280.00p 271.50p 280.00p 521
12/12/2017 275.00p 287.90p 271.50p 280.00p 2513
11/12/2017 275.00p 287.50p 265.11p 275.00p 3329
08/12/2017 275.00p 282.50p 262.50p 275.00p 868
07/12/2017 285.00p 285.00p 275.00p 275.00p 2612
06/12/2017 285.00p 285.00p 282.50p 285.00p 768
05/12/2017 285.00p 285.00p 285.00p 285.00p 0
04/12/2017 285.00p 285.00p 285.00p 285.00p 0
01/12/2017 285.00p 285.00p 285.00p 285.00p 2500
30/11/2017 295.00p 295.00p 285.00p 285.00p 1150
29/11/2017 295.00p 295.00p 290.00p 295.00p 4093
28/11/2017 295.00p 295.00p 290.50p 295.00p 1029
27/11/2017 295.00p 295.00p 295.00p 295.00p 0
24/11/2017 295.00p 299.25p 295.00p 295.00p 80
23/11/2017 295.00p 295.00p 295.00p 295.00p 0
22/11/2017 290.00p 300.00p 290.00p 295.00p 2761
21/11/2017 295.00p 295.00p 290.50p 295.00p 51
20/11/2017 305.00p 309.50p 295.00p 295.00p 2348
17/11/2017 302.50p 305.00p 302.50p 305.00p 226
16/11/2017 302.50p 304.75p 300.00p 302.50p 4700
15/11/2017 302.50p 302.50p 302.50p 302.50p 0
14/11/2017 302.50p 303.50p 300.00p 302.50p 28604
13/11/2017 302.50p 305.00p 300.00p 302.50p 3604
10/11/2017 315.00p 315.00p 300.00p 302.50p 33150
09/11/2017 315.00p 315.00p 315.00p 315.00p 0
08/11/2017 320.00p 320.00p 310.00p 315.00p 5000
07/11/2017 320.00p 320.00p 315.50p 320.00p 290
06/11/2017 320.00p 320.00p 320.00p 320.00p 0
03/11/2017 320.00p 320.00p 320.00p 320.00p 0
02/11/2017 320.00p 320.00p 320.00p 320.00p 0
01/11/2017 320.00p 320.00p 320.00p 320.00p 0
31/10/2017 325.00p 330.00p 311.00p 320.00p 3785
30/10/2017 325.00p 325.00p 320.00p 325.00p 2106
27/10/2017 325.00p 325.50p 325.00p 325.00p 900
26/10/2017 325.00p 325.00p 325.00p 325.00p 0
25/10/2017 325.00p 325.50p 325.00p 325.00p 136
24/10/2017 325.00p 325.00p 325.00p 325.00p 0
23/10/2017 325.00p 330.00p 325.00p 325.00p 0
20/10/2017 325.00p 330.00p 321.00p 330.00p 4667
19/10/2017 325.00p 325.00p 325.00p 325.00p 0
18/10/2017 330.00p 334.90p 325.00p 325.00p 5144
17/10/2017 330.00p 330.00p 320.00p 330.00p 814
16/10/2017 335.00p 335.00p 321.11p 330.00p 500
13/10/2017 335.00p 340.00p 335.00p 335.00p 89
12/10/2017 340.00p 340.00p 340.00p 340.00p 1377
11/10/2017 340.00p 340.00p 340.00p 340.00p 350
10/10/2017 335.00p 340.00p 335.00p 340.00p 2950
09/10/2017 340.00p 340.00p 335.00p 335.00p 900
06/10/2017 340.00p 340.00p 340.00p 340.00p 600
05/10/2017 340.00p 340.00p 340.00p 340.00p 300
04/10/2017 340.00p 340.00p 340.00p 340.00p 2031
03/10/2017 345.00p 345.00p 340.00p 340.00p 3001
02/10/2017 340.00p 345.00p 340.00p 345.00p 900
29/09/2017 347.50p 347.50p 340.00p 340.00p 1000
28/09/2017 335.00p 347.50p 335.00p 347.50p 4431
27/09/2017 335.00p 335.00p 335.00p 335.00p 1000
26/09/2017 355.00p 355.00p 335.00p 335.00p 2250
25/09/2017 380.00p 405.00p 335.00p 355.00p 15716
22/09/2017 335.00p 335.00p 335.00p 335.00p 3022
21/09/2017 335.00p 335.00p 335.00p 335.00p 1450
20/09/2017 335.00p 335.00p 335.00p 335.00p 1206
19/09/2017 335.00p 335.00p 335.00p 335.00p 0
18/09/2017 335.00p 335.00p 335.00p 335.00p 0
15/09/2017 335.00p 335.00p 335.00p 335.00p 0
14/09/2017 335.00p 335.00p 335.00p 335.00p 0
13/09/2017 335.00p 335.00p 335.00p 335.00p 2680
12/09/2017 335.00p 335.00p 335.00p 335.00p 0
11/09/2017 335.00p 335.00p 335.00p 335.00p 656
08/09/2017 335.00p 335.00p 335.00p 335.00p 1091
07/09/2017 340.00p 340.00p 335.00p 335.00p 562
06/09/2017 340.00p 340.00p 340.00p 340.00p 2
05/09/2017 340.00p 340.00p 340.00p 340.00p 71
04/09/2017 345.00p 345.00p 340.00p 340.00p 303
01/09/2017 345.00p 345.00p 345.00p 345.00p 0
31/08/2017 345.00p 345.00p 345.00p 345.00p 0
30/08/2017 345.00p 345.00p 345.00p 345.00p 800
29/08/2017 345.00p 345.00p 345.00p 345.00p 244
25/08/2017 340.00p 345.00p 340.00p 345.00p 2930
24/08/2017 340.00p 340.00p 340.00p 340.00p 0
23/08/2017 335.00p 340.00p 335.00p 340.00p 1170
22/08/2017 335.00p 335.00p 335.00p 335.00p 0
21/08/2017 350.00p 350.00p 335.00p 335.00p 3946
18/08/2017 350.00p 350.00p 350.00p 350.00p 1196
17/08/2017 315.00p 360.00p 315.00p 350.00p 8821
16/08/2017 320.00p 320.00p 315.00p 315.00p 3295
15/08/2017 320.00p 320.00p 320.00p 320.00p 220
14/08/2017 330.00p 330.00p 320.00p 320.00p 1012
11/08/2017 330.00p 330.00p 330.00p 330.00p 300
10/08/2017 330.00p 330.00p 330.00p 330.00p 368
09/08/2017 330.00p 330.00p 330.00p 330.00p 0
08/08/2017 330.00p 330.00p 330.00p 330.00p 125
07/08/2017 330.00p 330.00p 330.00p 330.00p 453
04/08/2017 325.00p 330.00p 325.00p 330.00p 2995
03/08/2017 325.00p 325.00p 325.00p 325.00p 0
02/08/2017 325.00p 325.00p 325.00p 325.00p 5738
01/08/2017 325.00p 325.00p 325.00p 325.00p 0
31/07/2017 320.00p 325.00p 320.00p 325.00p 500
28/07/2017 320.00p 320.00p 320.00p 320.00p 0
27/07/2017 320.00p 320.00p 320.00p 320.00p 575
26/07/2017 320.00p 320.00p 320.00p 320.00p 0
25/07/2017 320.00p 320.00p 320.00p 320.00p 300
24/07/2017 320.00p 320.00p 320.00p 320.00p 450
21/07/2017 305.00p 320.00p 305.00p 320.00p 3120
20/07/2017 305.00p 305.00p 300.00p 305.00p 10331
19/07/2017 320.00p 320.00p 305.00p 305.00p 3649
18/07/2017 320.00p 320.00p 320.00p 320.00p 0
17/07/2017 320.00p 320.00p 320.00p 320.00p 0
14/07/2017 320.00p 320.00p 320.00p 320.00p 0
13/07/2017 320.00p 320.00p 320.00p 320.00p 0
12/07/2017 320.00p 320.00p 320.00p 320.00p 465
11/07/2017 315.00p 320.00p 315.00p 320.00p 2532
10/07/2017 330.00p 330.00p 315.00p 315.00p 1964
07/07/2017 340.00p 340.00p 330.00p 330.00p 2958
06/07/2017 340.00p 340.00p 340.00p 340.00p 0
05/07/2017 307.50p 340.00p 307.50p 340.00p 11893
04/07/2017 310.00p 310.00p 305.00p 307.50p 1212
03/07/2017 350.00p 350.00p 302.50p 310.00p 20127
30/06/2017 350.00p 350.00p 350.00p 350.00p 454
29/06/2017 350.00p 350.00p 350.00p 350.00p 1526
28/06/2017 360.00p 360.00p 350.00p 350.00p 4644
27/06/2017 360.00p 360.00p 360.00p 360.00p 0
26/06/2017 355.00p 360.00p 355.00p 360.00p 1673
23/06/2017 355.00p 355.00p 355.00p 355.00p 310
22/06/2017 355.00p 355.00p 355.00p 355.00p 0
21/06/2017 355.00p 355.00p 355.00p 355.00p 0
20/06/2017 360.00p 360.00p 355.00p 355.00p 0
19/06/2017 360.00p 360.00p 360.00p 360.00p 0
16/06/2017 360.00p 370.00p 351.00p 360.00p 2973
15/06/2017 360.00p 360.00p 355.00p 360.00p 594
14/06/2017 360.00p 369.00p 355.00p 360.00p 1037
13/06/2017 330.00p 370.00p 330.00p 360.00p 3933
12/06/2017 330.00p 335.00p 330.00p 330.00p 1000
09/06/2017 335.00p 335.00p 302.27p 330.00p 6297
08/06/2017 335.00p 336.60p 320.00p 335.00p 1800
07/06/2017 335.00p 335.00p 327.00p 335.00p 277
06/06/2017 360.00p 360.00p 321.50p 335.00p 7711
05/06/2017 360.00p 360.00p 360.00p 360.00p 0
02/06/2017 375.00p 375.00p 350.00p 360.00p 3135
01/06/2017 375.00p 375.00p 369.38p 375.00p 810
31/05/2017 375.00p 375.00p 370.00p 375.00p 20018
30/05/2017 375.00p 379.00p 370.50p 375.00p 900
26/05/2017 405.00p 405.00p 370.50p 375.00p 6457
25/05/2017 385.00p 417.00p 385.00p 405.00p 6707
24/05/2017 420.00p 426.60p 371.00p 385.00p 14344
23/05/2017 340.00p 377.00p 340.00p 370.00p 3256
22/05/2017 352.50p 352.50p 330.00p 340.00p 6490
19/05/2017 357.50p 357.50p 350.00p 352.50p 2500
18/05/2017 372.50p 372.50p 357.50p 357.50p 2415
17/05/2017 375.00p 375.00p 370.20p 372.50p 1284
16/05/2017 357.50p 380.00p 357.50p 375.00p 11739
15/05/2017 380.00p 390.00p 350.00p 357.50p 8606
12/05/2017 370.00p 394.42p 370.00p 380.00p 29511
11/05/2017 310.00p 387.50p 310.00p 370.00p 85812
10/05/2017 235.00p 258.00p 235.00p 255.00p 6254
09/05/2017 235.00p 235.00p 231.20p 235.00p 204
08/05/2017 240.00p 240.00p 235.00p 235.00p 0
05/05/2017 235.00p 240.00p 235.00p 240.00p 1600
04/05/2017 235.00p 235.00p 231.20p 235.00p 207
03/05/2017 235.00p 240.00p 235.00p 235.00p 0
02/05/2017 245.00p 249.60p 235.00p 235.00p 3800
28/04/2017 235.00p 245.00p 235.00p 245.00p 400
27/04/2017 235.00p 235.00p 235.00p 235.00p 0
26/04/2017 240.00p 241.75p 235.00p 235.00p 2626
25/04/2017 250.00p 250.00p 240.00p 240.00p 907
24/04/2017 240.00p 260.00p 240.00p 250.00p 464
21/04/2017 240.00p 250.00p 240.00p 240.00p 2795
20/04/2017 240.00p 250.00p 240.00p 240.00p 2110
19/04/2017 245.00p 250.00p 240.00p 240.00p 4534
18/04/2017 215.00p 248.00p 215.00p 245.00p 3133
13/04/2017 210.00p 230.00p 210.00p 215.00p 1992

*Close Price adjusted for both dividends and splits