SpaceandPeople (SAL) Share Price

Media Sector

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

Date Open High Low Close* Volume
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
16/01/2017 177.50p 177.50p 165.00p 175.00p 300
13/01/2017 167.50p 177.50p 167.50p 177.50p 1235
12/01/2017 190.00p 190.00p 170.00p 185.00p 20962
11/01/2017 195.00p 195.00p 185.00p 190.00p 8767
10/01/2017 175.00p 200.00p 160.00p 195.00p 144018
09/01/2017 121.25p 179.00p 121.25p 175.00p 64945
06/01/2017 225.00p 225.00p 215.20p 220.00p 384
05/01/2017 225.00p 225.00p 215.20p 225.00p 22335
04/01/2017 225.00p 225.00p 215.20p 225.00p 65
03/01/2017 225.00p 225.00p 215.20p 225.00p 500
30/12/2016 225.00p 225.00p 225.00p 225.00p 0
29/12/2016 225.00p 225.00p 225.00p 225.00p 0
28/12/2016 225.00p 225.00p 212.10p 225.00p 676
23/12/2016 225.00p 225.00p 225.00p 225.00p 0
22/12/2016 225.00p 225.00p 225.00p 225.00p 0
21/12/2016 225.00p 225.00p 225.00p 225.00p 0
20/12/2016 225.00p 225.00p 225.00p 225.00p 0
19/12/2016 225.00p 225.00p 225.00p 225.00p 0
16/12/2016 225.00p 239.00p 215.10p 225.00p 2351
15/12/2016 215.00p 225.00p 215.00p 225.00p 1957
14/12/2016 215.00p 215.00p 210.00p 210.00p 1066
13/12/2016 220.00p 220.00p 212.20p 215.00p 2060
12/12/2016 222.50p 228.80p 217.20p 220.00p 1768
09/12/2016 230.00p 230.00p 222.50p 222.50p 0
08/12/2016 232.50p 235.00p 224.25p 230.00p 2041
07/12/2016 240.00p 244.50p 232.50p 232.50p 30590
06/12/2016 227.50p 250.00p 227.50p 240.00p 6008
05/12/2016 225.00p 235.00p 225.00p 227.50p 1000
02/12/2016 227.50p 234.90p 222.20p 225.00p 1092
01/12/2016 222.50p 235.00p 222.50p 227.50p 387
30/11/2016 222.50p 222.50p 222.50p 222.50p 0
29/11/2016 222.50p 222.50p 222.50p 222.50p 0
28/11/2016 225.00p 240.00p 222.50p 222.50p 1070
25/11/2016 225.00p 240.00p 213.75p 225.00p 2660
24/11/2016 225.00p 235.00p 220.50p 225.00p 1169
23/11/2016 225.00p 225.00p 225.00p 225.00p 0
22/11/2016 225.00p 225.00p 225.00p 225.00p 1500
21/11/2016 230.00p 230.00p 225.00p 225.00p 0
18/11/2016 210.00p 240.00p 210.00p 230.00p 8414
17/11/2016 205.00p 210.00p 205.00p 210.00p 250
16/11/2016 205.00p 210.00p 205.00p 205.00p 1325
15/11/2016 200.00p 209.80p 200.00p 205.00p 1029
14/11/2016 195.00p 207.50p 195.00p 200.00p 2728
11/11/2016 195.00p 199.50p 195.00p 195.00p 1000
10/11/2016 195.00p 199.90p 191.11p 195.00p 2802
09/11/2016 197.50p 201.25p 190.10p 195.00p 4746
08/11/2016 212.50p 212.50p 197.50p 205.00p 9679
07/11/2016 212.50p 212.50p 210.75p 212.50p 285
04/11/2016 215.00p 215.00p 212.50p 212.50p 98
03/11/2016 225.00p 225.00p 215.00p 215.00p 1393
02/11/2016 231.25p 231.25p 211.00p 225.00p 1852
01/11/2016 231.25p 231.25p 230.13p 231.25p 468
31/10/2016 231.25p 232.50p 231.25p 231.25p 42
28/10/2016 232.50p 232.50p 230.00p 231.25p 319
27/10/2016 232.50p 232.50p 230.25p 232.50p 320
26/10/2016 237.50p 239.50p 232.50p 232.50p 1160
25/10/2016 232.50p 245.00p 232.50p 237.50p 1647
24/10/2016 232.50p 232.50p 232.50p 232.50p 0
21/10/2016 236.25p 236.25p 231.75p 232.50p 1840
20/10/2016 238.75p 242.50p 236.25p 236.25p 1870
19/10/2016 242.50p 242.50p 240.50p 241.25p 1800
18/10/2016 246.25p 246.25p 240.00p 242.50p 4584
17/10/2016 247.50p 247.50p 245.13p 246.25p 1572
14/10/2016 247.50p 247.50p 247.50p 247.50p 0
13/10/2016 247.50p 247.50p 247.50p 247.50p 0
12/10/2016 262.50p 262.50p 246.50p 247.50p 5558
11/10/2016 236.25p 265.00p 236.25p 262.50p 9866
10/10/2016 227.50p 237.50p 227.50p 233.75p 1466
07/10/2016 227.50p 230.00p 227.50p 227.50p 1392
06/10/2016 215.00p 230.00p 215.00p 227.50p 2498
05/10/2016 215.00p 227.02p 215.00p 215.00p 1722
04/10/2016 221.25p 222.50p 210.00p 215.00p 27999
03/10/2016 227.50p 227.50p 220.00p 221.25p 3176
30/09/2016 227.50p 227.50p 225.00p 227.50p 500
29/09/2016 227.50p 228.83p 225.00p 227.50p 824
28/09/2016 232.50p 234.00p 221.00p 227.50p 5000
27/09/2016 260.00p 265.00p 217.50p 232.50p 33481
26/09/2016 340.00p 340.00p 252.00p 260.00p 41900
23/09/2016 395.00p 410.00p 384.50p 395.00p 2771
22/09/2016 385.00p 395.00p 385.00p 395.00p 0
21/09/2016 385.00p 420.00p 385.00p 385.00p 4479
20/09/2016 375.00p 390.00p 375.00p 385.00p 2625
19/09/2016 375.00p 385.50p 375.00p 375.00p 519
16/09/2016 375.00p 385.50p 350.00p 375.00p 4952
15/09/2016 380.00p 398.00p 370.00p 375.00p 1500
14/09/2016 380.00p 380.00p 380.00p 380.00p 0
13/09/2016 380.00p 380.00p 360.00p 380.00p 282
12/09/2016 380.00p 380.00p 380.00p 380.00p 0
09/09/2016 380.00p 380.00p 362.00p 380.00p 343
08/09/2016 380.00p 380.00p 366.00p 380.00p 214
07/09/2016 380.00p 395.00p 366.00p 380.00p 56
06/09/2016 365.00p 380.00p 360.10p 380.00p 399
05/09/2016 370.00p 377.00p 365.00p 365.00p 730
02/09/2016 370.00p 370.00p 370.00p 370.00p 0
01/09/2016 370.00p 370.00p 365.00p 370.00p 2000
31/08/2016 370.00p 380.00p 370.00p 370.00p 1551
30/08/2016 370.00p 378.50p 370.00p 370.00p 432
26/08/2016 375.00p 375.00p 370.00p 370.00p 74
25/08/2016 375.00p 385.28p 375.00p 375.00p 400
24/08/2016 375.00p 375.00p 375.00p 375.00p 0
23/08/2016 380.00p 380.00p 368.00p 375.00p 4574
22/08/2016 380.00p 380.00p 370.00p 380.00p 750
19/08/2016 380.00p 380.00p 380.00p 380.00p 0
18/08/2016 380.00p 380.00p 380.00p 380.00p 0
17/08/2016 380.00p 380.00p 380.00p 380.00p 0
16/08/2016 380.00p 380.00p 370.50p 380.00p 13
15/08/2016 380.00p 380.00p 373.40p 380.00p 302
12/08/2016 380.00p 386.60p 380.00p 380.00p 250
11/08/2016 380.00p 387.00p 375.00p 380.00p 1490
10/08/2016 385.00p 387.00p 380.00p 380.00p 443
09/08/2016 385.00p 385.00p 385.00p 385.00p 0
08/08/2016 385.00p 385.00p 385.00p 385.00p 1000
05/08/2016 385.00p 399.00p 370.00p 385.00p 1626
04/08/2016 385.00p 385.00p 385.00p 385.00p 0
03/08/2016 385.00p 385.00p 385.00p 385.00p 0
02/08/2016 385.00p 385.00p 385.00p 385.00p 0
01/08/2016 385.00p 385.00p 385.00p 385.00p 351
29/07/2016 385.00p 385.00p 385.00p 385.00p 500
28/07/2016 385.00p 399.00p 385.00p 385.00p 3270
27/07/2016 385.00p 385.00p 385.00p 385.00p 0
26/07/2016 385.00p 399.00p 385.00p 385.00p 1668
25/07/2016 387.50p 387.50p 385.00p 385.00p 0
22/07/2016 387.50p 387.50p 385.00p 387.50p 600
21/07/2016 387.50p 387.50p 387.50p 387.50p 0
20/07/2016 382.50p 400.00p 378.75p 387.50p 1873
19/07/2016 390.00p 400.00p 390.00p 390.00p 247
18/07/2016 390.00p 390.00p 385.00p 390.00p 128
15/07/2016 385.00p 394.00p 381.25p 390.00p 1225
14/07/2016 380.00p 385.00p 380.00p 385.00p 1192
13/07/2016 380.00p 385.00p 365.00p 380.00p 1200
12/07/2016 380.00p 390.00p 380.00p 380.00p 690
11/07/2016 377.50p 380.00p 377.50p 380.00p 560
08/07/2016 377.50p 377.50p 377.00p 377.50p 1300
07/07/2016 377.50p 377.50p 377.50p 377.50p 0
06/07/2016 385.00p 385.00p 377.50p 377.50p 589
05/07/2016 410.00p 410.00p 380.00p 385.00p 3120
04/07/2016 435.00p 440.00p 380.00p 410.00p 10840
01/07/2016 350.00p 440.00p 333.75p 435.00p 20040
30/06/2016 450.00p 469.50p 450.00p 450.00p 37
29/06/2016 450.00p 468.80p 450.00p 450.00p 200
28/06/2016 445.00p 450.00p 428.80p 450.00p 4103
27/06/2016 445.00p 445.00p 442.00p 445.00p 4023
24/06/2016 455.00p 470.00p 450.00p 455.00p 1368
23/06/2016 490.00p 490.00p 490.00p 490.00p 0
22/06/2016 490.00p 500.00p 490.00p 490.00p 157
21/06/2016 490.00p 490.00p 490.00p 490.00p 0
20/06/2016 490.00p 490.00p 490.00p 490.00p 0
17/06/2016 490.00p 500.00p 490.00p 490.00p 1000
16/06/2016 490.00p 490.00p 490.00p 490.00p 0
15/06/2016 505.00p 505.00p 490.00p 490.00p 428
14/06/2016 505.00p 505.00p 505.00p 505.00p 0
13/06/2016 505.00p 505.00p 501.00p 505.00p 500
10/06/2016 515.00p 515.00p 505.00p 505.00p 555
09/06/2016 525.00p 525.00p 515.00p 515.00p 792
08/06/2016 525.00p 525.00p 513.00p 525.00p 630
07/06/2016 525.00p 525.00p 525.00p 525.00p 0
06/06/2016 525.00p 537.00p 525.00p 525.00p 743
03/06/2016 525.00p 540.00p 525.00p 525.00p 683
02/06/2016 515.00p 530.00p 515.00p 525.00p 941
01/06/2016 515.00p 520.00p 515.00p 515.00p 356
31/05/2016 515.00p 519.00p 515.00p 515.00p 672
27/05/2016 515.00p 518.75p 515.00p 515.00p 610
26/05/2016 530.00p 530.00p 510.00p 515.00p 2394
25/05/2016 555.00p 557.00p 520.00p 530.00p 3479
24/05/2016 570.00p 570.00p 540.00p 555.00p 1357
23/05/2016 575.00p 575.00p 560.00p 570.00p 2469
20/05/2016 575.00p 580.00p 575.00p 575.00p 0
19/05/2016 580.00p 580.00p 580.00p 580.00p 0
18/05/2016 580.00p 580.00p 575.00p 580.00p 0
17/05/2016 575.00p 580.00p 570.50p 575.00p 2175
16/05/2016 575.00p 575.00p 572.50p 575.00p 153
13/05/2016 585.00p 585.00p 570.00p 575.00p 7968
12/05/2016 600.00p 600.00p 580.00p 585.00p 1167
11/05/2016 600.00p 600.00p 600.00p 600.00p 368
10/05/2016 610.00p 610.00p 600.00p 600.00p 257
09/05/2016 615.00p 615.00p 601.00p 610.00p 290
06/05/2016 615.00p 615.00p 615.00p 615.00p 0
05/05/2016 625.00p 625.00p 600.00p 615.00p 710
04/05/2016 610.00p 625.00p 610.00p 625.00p 2201
03/05/2016 595.00p 620.00p 595.00p 610.00p 508
29/04/2016 585.00p 601.12p 585.00p 595.00p 480
28/04/2016 585.00p 585.20p 585.00p 585.00p 552
27/04/2016 590.00p 600.00p 583.00p 590.00p 494
26/04/2016 590.00p 608.00p 584.50p 590.00p 505
25/04/2016 590.00p 590.00p 590.00p 590.00p 0
22/04/2016 590.00p 590.00p 590.00p 590.00p 0
21/04/2016 590.00p 590.00p 590.00p 590.00p 0
20/04/2016 590.00p 607.00p 590.00p 590.00p 492
19/04/2016 590.00p 590.00p 590.00p 590.00p 0
18/04/2016 610.00p 610.00p 550.00p 590.00p 3331
15/04/2016 585.00p 610.00p 585.00p 610.00p 2346
14/04/2016 590.00p 605.00p 571.00p 585.00p 1458
13/04/2016 605.00p 610.00p 598.75p 600.00p 10250
12/04/2016 610.00p 610.00p 590.00p 605.00p 228
11/04/2016 620.00p 620.00p 610.00p 610.00p 0

*Close Price adjusted for both dividends and splits