SpaceandPeople (SAL) Share Price

Media Sector

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

Date Open High Low Close* Volume
13/08/2014 610.00p 610.00p 600.00p 610.00p 2000
12/08/2014 610.00p 615.00p 600.00p 610.00p 3446
11/08/2014 610.00p 620.00p 610.00p 610.00p 575
08/08/2014 605.00p 610.00p 605.00p 610.00p 1428
07/08/2014 615.00p 615.00p 605.00p 605.00p 0
06/08/2014 605.00p 618.00p 600.00p 615.00p 3591
05/08/2014 625.00p 627.50p 602.33p 605.00p 1861
04/08/2014 635.00p 637.50p 621.00p 625.00p 893
01/08/2014 635.00p 635.00p 630.00p 635.00p 1026
31/07/2014 645.00p 645.00p 632.50p 635.00p 1950
30/07/2014 645.00p 649.50p 645.00p 645.00p 2650
29/07/2014 645.00p 649.50p 645.00p 645.00p 30
28/07/2014 645.00p 649.50p 630.00p 645.00p 286
25/07/2014 645.00p 645.00p 630.00p 645.00p 150
24/07/2014 640.00p 652.00p 640.00p 645.00p 690
23/07/2014 655.00p 655.00p 630.00p 640.00p 734
22/07/2014 655.00p 657.50p 652.50p 655.00p 333
21/07/2014 660.00p 660.00p 640.00p 655.00p 3216
18/07/2014 660.00p 660.00p 651.00p 660.00p 79
17/07/2014 665.00p 669.00p 651.00p 660.00p 978
16/07/2014 660.00p 669.00p 651.00p 665.00p 2234
15/07/2014 675.00p 679.90p 660.00p 660.00p 5689
14/07/2014 690.00p 690.00p 670.00p 675.00p 1370
11/07/2014 685.00p 687.00p 680.00p 685.00p 5506
10/07/2014 685.00p 687.50p 660.00p 685.00p 2862
09/07/2014 705.00p 705.00p 670.00p 685.00p 4816
08/07/2014 705.00p 719.60p 695.00p 705.00p 0
07/07/2014 695.00p 719.60p 695.00p 705.00p 2038
04/07/2014 675.00p 711.75p 670.50p 695.00p 1085
03/07/2014 675.00p 675.00p 670.50p 675.00p 100
02/07/2014 672.50p 679.90p 670.02p 675.00p 1262
01/07/2014 680.00p 680.00p 670.00p 672.50p 1894
30/06/2014 685.00p 691.75p 671.25p 680.00p 1402
27/06/2014 690.00p 691.75p 671.25p 685.00p 496
26/06/2014 690.00p 690.00p 671.25p 690.00p 176
25/06/2014 695.00p 695.00p 671.25p 690.00p 587
24/06/2014 705.00p 705.00p 640.00p 695.00p 3520
23/06/2014 680.00p 705.00p 680.00p 705.00p 955
20/06/2014 697.50p 697.50p 667.20p 680.00p 5402
19/06/2014 695.00p 699.50p 695.00p 697.50p 182
18/06/2014 695.00p 730.00p 680.00p 695.00p 0
17/06/2014 730.00p 730.00p 680.00p 695.00p 1208
16/06/2014 740.00p 747.80p 720.00p 730.00p 1052
13/06/2014 770.00p 770.00p 740.00p 740.00p 1888
12/06/2014 792.50p 792.50p 750.00p 770.00p 2834
11/06/2014 790.00p 828.00p 780.00p 792.50p 9059
10/06/2014 765.00p 775.00p 760.00p 775.00p 2570
09/06/2014 765.00p 768.45p 760.00p 765.00p 2380
06/06/2014 765.00p 770.00p 760.10p 765.00p 2730
05/06/2014 735.00p 770.00p 725.00p 765.00p 16858
04/06/2014 725.00p 749.25p 715.00p 735.00p 2439
03/06/2014 700.00p 747.50p 691.50p 725.00p 4301
02/06/2014 690.00p 710.00p 681.01p 700.00p 653
30/05/2014 680.00p 700.00p 665.20p 690.00p 824
29/05/2014 665.00p 695.00p 640.00p 680.00p 2729
28/05/2014 665.00p 690.00p 640.00p 675.00p 1790
27/05/2014 667.50p 670.00p 610.00p 665.00p 11697
23/05/2014 645.00p 668.75p 645.00p 667.50p 4847
22/05/2014 615.00p 645.00p 615.00p 645.00p 4612
21/05/2014 605.00p 618.90p 605.00p 615.00p 1547
20/05/2014 605.00p 610.00p 603.30p 605.00p 4594
19/05/2014 605.00p 620.00p 605.00p 605.00p 14410
16/05/2014 625.00p 625.00p 575.40p 605.00p 28760
15/05/2014 625.00p 629.50p 620.00p 625.00p 4012
14/05/2014 625.00p 630.00p 620.00p 625.00p 11362
13/05/2014 675.00p 675.00p 605.01p 625.00p 15992
12/05/2014 675.00p 677.95p 670.00p 675.00p 1347
09/05/2014 675.00p 675.00p 670.00p 675.00p 175
08/05/2014 675.00p 679.00p 670.10p 675.00p 3774
07/05/2014 675.00p 679.00p 670.00p 675.00p 18890
06/05/2014 695.00p 695.00p 670.00p 675.00p 1550
02/05/2014 695.00p 695.00p 690.00p 695.00p 385
01/05/2014 715.00p 715.00p 671.00p 695.00p 11741
30/04/2014 720.00p 720.00p 700.00p 715.00p 3862
29/04/2014 745.00p 745.00p 700.00p 710.00p 4539
28/04/2014 745.00p 758.80p 730.35p 745.00p 8008
25/04/2014 725.00p 745.00p 705.00p 745.00p 12823
24/04/2014 710.00p 738.75p 707.50p 725.00p 29485
23/04/2014 690.00p 740.00p 672.50p 710.00p 35664
22/04/2014 805.00p 827.50p 680.00p 740.00p 38561
17/04/2014 1,335.00p 1,335.00p 795.00p 805.00p 46258
16/04/2014 1,380.00p 1,380.00p 1,320.00p 1,325.00p 2035
15/04/2014 1,380.00p 1,398.00p 1,380.00p 1,380.00p 150
14/04/2014 1,415.00p 1,420.00p 1,370.00p 1,380.00p 2003
11/04/2014 1,435.00p 1,435.00p 1,410.00p 1,415.00p 989
10/04/2014 1,435.00p 1,456.00p 1,435.00p 1,435.00p 67
09/04/2014 1,415.00p 1,448.00p 1,415.00p 1,435.00p 1241
08/04/2014 1,430.00p 1,448.75p 1,400.00p 1,415.00p 3246
07/04/2014 1,405.00p 1,450.00p 1,405.00p 1,430.00p 3853
04/04/2014 1,385.00p 1,430.00p 1,385.00p 1,405.00p 2508
03/04/2014 1,385.00p 1,400.00p 1,376.30p 1,385.00p 768
02/04/2014 1,375.00p 1,392.50p 1,350.00p 1,385.00p 3391
01/04/2014 1,390.00p 1,403.00p 1,360.00p 1,375.00p 1793
31/03/2014 1,400.00p 1,406.25p 1,370.00p 1,390.00p 1548
28/03/2014 1,420.00p 1,420.00p 1,380.00p 1,400.00p 2265
27/03/2014 1,425.00p 1,433.00p 1,410.00p 1,420.00p 139
26/03/2014 1,450.00p 1,450.00p 1,420.00p 1,425.00p 1616
25/03/2014 1,465.00p 1,482.00p 1,430.00p 1,450.00p 4015
24/03/2014 1,480.00p 1,500.00p 1,440.00p 1,465.00p 4046
21/03/2014 1,460.00p 1,550.00p 1,452.00p 1,460.00p 1632
20/03/2014 1,435.00p 1,470.00p 1,435.00p 1,460.00p 1040
19/03/2014 1,435.00p 1,435.00p 1,420.00p 1,435.00p 1
18/03/2014 1,430.00p 1,460.00p 1,420.00p 1,435.00p 802
17/03/2014 1,430.00p 1,430.00p 1,414.00p 1,430.00p 274
14/03/2014 1,425.00p 1,440.00p 1,425.00p 1,430.00p 521
13/03/2014 1,420.00p 1,440.00p 1,420.00p 1,425.00p 354
12/03/2014 1,415.00p 1,430.00p 1,415.00p 1,420.00p 529
11/03/2014 1,430.00p 1,430.00p 1,410.00p 1,415.00p 650
10/03/2014 1,455.00p 1,455.00p 1,420.00p 1,430.00p 1172
07/03/2014 1,450.00p 1,460.00p 1,400.00p 1,455.00p 955
06/03/2014 1,450.00p 1,460.00p 1,450.00p 1,450.00p 1068
05/03/2014 1,445.00p 1,455.50p 1,430.00p 1,450.00p 0
04/03/2014 1,440.00p 1,455.50p 1,430.00p 1,445.00p 1539
03/03/2014 1,465.00p 1,470.00p 1,440.00p 1,440.00p 440
28/02/2014 1,415.00p 1,480.00p 1,415.00p 1,470.00p 1110
27/02/2014 1,415.00p 1,422.50p 1,415.00p 1,415.00p 436
26/02/2014 1,420.00p 1,422.50p 1,410.00p 1,415.00p 387
25/02/2014 1,415.00p 1,427.50p 1,405.00p 1,420.00p 954
24/02/2014 1,435.00p 1,435.00p 1,350.00p 1,405.00p 4839
21/02/2014 1,475.00p 1,490.00p 1,400.00p 1,445.00p 4712
20/02/2014 1,475.00p 1,490.00p 1,420.00p 1,475.00p 2433
19/02/2014 1,475.00p 1,495.00p 1,450.00p 1,475.00p 1009
18/02/2014 1,480.00p 1,550.00p 1,460.00p 1,475.00p 326
17/02/2014 1,475.00p 1,490.00p 1,475.00p 1,480.00p 336
14/02/2014 1,520.00p 1,550.00p 1,470.00p 1,475.00p 6002
13/02/2014 1,480.00p 1,520.00p 1,470.00p 1,520.00p 2460
12/02/2014 1,495.00p 1,510.00p 1,463.61p 1,480.00p 1088
11/02/2014 1,460.00p 1,510.00p 1,460.00p 1,495.00p 5852
10/02/2014 1,385.00p 1,550.00p 1,385.00p 1,460.00p 3818
07/02/2014 1,377.50p 1,390.00p 1,377.50p 1,385.00p 100
06/02/2014 1,375.00p 1,410.00p 1,370.00p 1,377.50p 516
05/02/2014 1,365.00p 1,410.00p 1,360.00p 1,375.00p 1291
04/02/2014 1,350.00p 1,410.00p 1,330.00p 1,365.00p 2906
03/02/2014 1,330.00p 1,370.00p 1,330.00p 1,355.00p 581
31/01/2014 1,315.00p 1,350.00p 1,306.00p 1,335.00p 3705
30/01/2014 1,315.00p 1,317.50p 1,300.00p 1,315.00p 713
29/01/2014 1,315.00p 1,323.33p 1,315.00p 1,315.00p 437
28/01/2014 1,295.00p 1,316.67p 1,295.00p 1,315.00p 1575
27/01/2014 1,325.00p 1,330.00p 1,280.00p 1,295.00p 2535
24/01/2014 1,355.00p 1,400.00p 1,300.00p 1,325.00p 10149
23/01/2014 1,370.00p 1,388.00p 1,340.00p 1,355.00p 2457
22/01/2014 1,375.00p 1,388.00p 1,370.00p 1,370.00p 343
21/01/2014 1,370.00p 1,382.00p 1,355.63p 1,375.00p 1469
20/01/2014 1,380.00p 1,390.00p 1,350.00p 1,370.00p 1195
17/01/2014 1,380.00p 1,395.00p 1,360.00p 1,380.00p 1942
16/01/2014 1,370.00p 1,390.00p 1,370.00p 1,380.00p 1768
15/01/2014 1,350.00p 1,380.00p 1,350.00p 1,370.00p 896
14/01/2014 1,340.00p 1,357.40p 1,340.00p 1,350.00p 2195
13/01/2014 1,340.00p 1,352.50p 1,320.00p 1,340.00p 1256
10/01/2014 1,340.00p 1,342.68p 1,310.00p 1,340.00p 0
09/01/2014 1,335.00p 1,342.68p 1,310.00p 1,335.00p 0
08/01/2014 1,330.00p 1,342.68p 1,310.00p 1,335.00p 5539
07/01/2014 1,325.00p 1,330.00p 1,312.50p 1,330.00p 29
06/01/2014 1,340.00p 1,340.00p 1,300.00p 1,325.00p 1052
03/01/2014 1,345.00p 1,345.00p 1,300.00p 1,340.00p 4009
02/01/2014 1,370.00p 1,390.00p 1,320.00p 1,345.00p 2567
31/12/2013 1,390.00p 1,400.00p 1,360.00p 1,370.00p 2200
30/12/2013 1,415.00p 1,450.00p 1,350.00p 1,390.00p 3582
27/12/2013 1,415.00p 1,415.30p 1,415.00p 1,415.00p 250
24/12/2013 1,425.00p 1,460.00p 1,415.00p 1,415.00p 1622
23/12/2013 1,340.00p 1,440.00p 1,335.00p 1,425.00p 4431
20/12/2013 1,270.00p 1,360.00p 1,262.90p 1,340.00p 4397
19/12/2013 1,260.00p 1,280.00p 1,260.00p 1,270.00p 611
18/12/2013 1,230.00p 1,287.36p 1,230.00p 1,260.00p 3183
17/12/2013 1,230.00p 1,250.00p 1,221.00p 1,230.00p 3725
16/12/2013 1,220.00p 1,260.00p 1,220.00p 1,230.00p 2314
13/12/2013 1,220.00p 1,230.00p 1,211.40p 1,220.00p 2137
12/12/2013 1,225.00p 1,225.00p 1,214.00p 1,220.00p 908
11/12/2013 1,250.00p 1,264.03p 1,215.00p 1,225.00p 1570
10/12/2013 1,250.00p 1,259.80p 1,230.00p 1,250.00p 2028
09/12/2013 1,240.00p 1,250.00p 1,240.00p 1,250.00p 671
06/12/2013 1,235.00p 1,245.00p 1,215.00p 1,240.00p 984
05/12/2013 1,235.00p 1,235.00p 1,225.00p 1,235.00p 100
04/12/2013 1,245.00p 1,245.00p 1,210.00p 1,235.00p 3435
03/12/2013 1,265.00p 1,265.00p 1,230.00p 1,245.00p 1501
02/12/2013 1,250.00p 1,277.50p 1,230.00p 1,265.00p 9022
29/11/2013 1,240.00p 1,300.00p 1,240.00p 1,250.00p 547
28/11/2013 1,260.00p 1,270.00p 1,240.00p 1,240.00p 1698
27/11/2013 1,250.00p 1,270.00p 1,250.00p 1,260.00p 139
26/11/2013 1,240.00p 1,250.00p 1,240.00p 1,250.00p 828
25/11/2013 1,235.00p 1,250.00p 1,220.00p 1,240.00p 1590
22/11/2013 1,245.00p 1,255.00p 1,200.00p 1,235.00p 1924
21/11/2013 1,217.50p 1,245.00p 1,200.00p 1,245.00p 3341
20/11/2013 1,195.00p 1,220.00p 1,195.00p 1,217.50p 3023
19/11/2013 1,195.00p 1,220.00p 1,160.00p 1,195.00p 0
18/11/2013 1,190.00p 1,220.00p 1,160.00p 1,195.00p 1101
15/11/2013 1,185.00p 1,205.00p 1,175.30p 1,190.00p 2440
14/11/2013 1,185.00p 1,185.00p 1,172.50p 1,185.00p 83
13/11/2013 1,205.00p 1,205.00p 1,170.00p 1,185.00p 1896
12/11/2013 1,195.00p 1,230.00p 1,185.00p 1,205.00p 3400
11/11/2013 1,185.00p 1,230.00p 1,170.00p 1,195.00p 12012
08/11/2013 1,170.00p 1,170.00p 1,160.00p 1,170.00p 1534
07/11/2013 1,165.00p 1,173.35p 1,160.00p 1,170.00p 2195
06/11/2013 1,160.00p 1,170.00p 1,160.00p 1,165.00p 1116
05/11/2013 1,160.00p 1,170.00p 1,140.00p 1,160.00p 3932
04/11/2013 1,160.00p 1,167.50p 1,145.00p 1,160.00p 877
01/11/2013 1,147.50p 1,165.00p 1,140.00p 1,160.00p 3763
31/10/2013 1,145.00p 1,180.00p 1,140.00p 1,147.50p 14695
30/10/2013 1,140.00p 1,160.00p 1,125.00p 1,145.00p 12722
29/10/2013 1,135.00p 1,165.00p 1,126.25p 1,150.00p 7206

*Close Price adjusted for both dividends and splits