SpaceandPeople (SAL) Share Price

Media Sector

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

Date Open High Low Close* Volume
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
12/04/2017 210.00p 210.00p 210.00p 210.00p 907
11/04/2017 210.00p 220.00p 210.00p 210.00p 1370
10/04/2017 210.00p 213.90p 208.50p 210.00p 1322
07/04/2017 210.00p 210.00p 210.00p 210.00p 0
06/04/2017 210.00p 219.00p 210.00p 210.00p 2500
05/04/2017 210.00p 213.90p 210.00p 210.00p 225
04/04/2017 215.00p 219.00p 206.00p 210.00p 9617
03/04/2017 220.00p 220.00p 210.00p 215.00p 1593
31/03/2017 225.00p 227.00p 212.10p 220.00p 2005
30/03/2017 215.00p 225.00p 215.00p 225.00p 675
29/03/2017 220.00p 220.00p 215.00p 215.00p 515
28/03/2017 220.00p 230.00p 215.00p 220.00p 16063
27/03/2017 170.00p 269.00p 170.00p 220.00p 54248
24/03/2017 172.50p 180.00p 172.50p 175.00p 21169
23/03/2017 172.50p 174.50p 172.50p 172.50p 79
22/03/2017 172.50p 175.00p 172.50p 172.50p 375
21/03/2017 172.50p 175.00p 172.50p 172.50p 267
20/03/2017 172.50p 190.00p 172.50p 172.50p 6381
17/03/2017 172.50p 172.50p 172.50p 172.50p 0
16/03/2017 173.75p 173.75p 172.50p 172.50p 0
15/03/2017 175.00p 175.00p 173.00p 173.75p 2000
14/03/2017 176.25p 176.25p 175.00p 175.00p 489
13/03/2017 180.00p 181.00p 175.00p 176.25p 2616
10/03/2017 180.00p 181.00p 180.00p 180.00p 5150
09/03/2017 180.00p 190.00p 180.00p 180.00p 357
08/03/2017 185.00p 190.00p 180.00p 180.00p 1400
07/03/2017 185.00p 200.00p 185.00p 185.00p 439
06/03/2017 185.00p 186.50p 170.00p 185.00p 169
03/03/2017 192.50p 192.50p 185.00p 185.00p 100
02/03/2017 195.00p 195.00p 191.75p 192.50p 390
01/03/2017 190.00p 210.00p 190.00p 195.00p 8185
28/02/2017 190.00p 200.00p 187.00p 190.00p 50689
27/02/2017 175.00p 175.00p 172.50p 175.00p 0
24/02/2017 175.00p 175.00p 172.50p 172.50p 725
23/02/2017 175.00p 179.00p 175.00p 175.00p 1305
22/02/2017 177.50p 177.80p 170.00p 175.00p 93394
21/02/2017 177.50p 177.50p 177.50p 177.50p 0
20/02/2017 177.50p 177.50p 177.50p 177.50p 0
17/02/2017 180.00p 180.00p 177.00p 177.50p 7814
16/02/2017 190.00p 190.00p 180.00p 180.00p 2000
15/02/2017 185.00p 194.90p 180.50p 190.00p 4666
14/02/2017 175.00p 190.00p 175.00p 185.00p 3500
13/02/2017 177.50p 177.50p 170.70p 175.00p 4305
10/02/2017 177.50p 177.50p 177.50p 177.50p 0
09/02/2017 177.50p 180.00p 175.50p 177.50p 5600
08/02/2017 177.50p 177.50p 175.35p 177.50p 65
07/02/2017 182.50p 182.50p 165.00p 177.50p 4270
06/02/2017 182.50p 182.50p 182.50p 182.50p 0
03/02/2017 182.50p 182.50p 182.50p 182.50p 0
02/02/2017 182.50p 182.50p 182.50p 182.50p 0
01/02/2017 182.50p 183.90p 182.50p 182.50p 163
31/01/2017 182.50p 184.40p 182.50p 182.50p 444
30/01/2017 182.50p 182.50p 170.22p 182.50p 222
27/01/2017 182.50p 184.90p 182.50p 182.50p 530
26/01/2017 182.50p 182.50p 173.75p 182.50p 2500
25/01/2017 182.50p 188.00p 182.50p 182.50p 250
24/01/2017 180.00p 182.50p 180.00p 182.50p 0
23/01/2017 175.00p 189.00p 175.00p 180.00p 261
20/01/2017 175.00p 184.00p 167.50p 175.00p 4550
19/01/2017 185.00p 185.00p 175.00p 175.00p 234
18/01/2017 175.00p 186.00p 175.00p 185.00p 10737
17/01/2017 175.00p 179.00p 170.50p 175.00p 3286

*Close Price adjusted for both dividends and splits