SpaceandPeople (SAL) Share Price

Media Sector

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

Date Open High Low Close* Volume
16/09/2015 870.00p 870.00p 860.00p 860.00p 0
15/09/2015 865.00p 889.60p 855.00p 870.00p 2000
14/09/2015 875.00p 879.40p 860.00p 865.00p 2622
11/09/2015 840.00p 899.67p 837.33p 875.00p 9041
10/09/2015 845.00p 860.00p 835.00p 840.00p 1856
09/09/2015 845.00p 860.00p 840.00p 845.00p 2350
08/09/2015 845.00p 859.00p 840.00p 840.00p 2250
07/09/2015 825.00p 850.00p 800.80p 845.00p 2068
04/09/2015 860.00p 860.00p 810.80p 825.00p 1430
03/09/2015 865.00p 867.70p 850.10p 860.00p 4010
02/09/2015 835.00p 937.00p 833.30p 865.00p 12654
01/09/2015 750.00p 770.00p 750.00p 770.00p 0
28/08/2015 750.00p 750.00p 750.00p 750.00p 0
27/08/2015 740.00p 750.00p 740.00p 750.00p 0
26/08/2015 740.00p 740.00p 734.80p 740.00p 42
25/08/2015 720.00p 740.00p 720.00p 740.00p 40
24/08/2015 770.00p 770.00p 708.00p 720.00p 15446
21/08/2015 775.00p 790.00p 773.10p 775.00p 449
20/08/2015 781.25p 782.50p 772.60p 775.00p 2281
19/08/2015 785.00p 785.00p 785.00p 785.00p 0
18/08/2015 785.00p 800.00p 785.00p 785.00p 0
17/08/2015 787.50p 800.00p 782.50p 785.00p 2550
14/08/2015 792.50p 796.30p 774.00p 787.50p 9669
13/08/2015 796.25p 796.25p 790.50p 792.50p 415
12/08/2015 810.00p 810.00p 790.00p 796.25p 2269
11/08/2015 825.00p 830.00p 811.25p 815.00p 1317
10/08/2015 760.00p 825.00p 760.00p 825.00p 6304
07/08/2015 760.00p 760.00p 760.00p 760.00p 0
06/08/2015 760.00p 767.50p 760.00p 760.00p 3
05/08/2015 765.00p 770.00p 751.67p 760.00p 2277
04/08/2015 780.00p 780.00p 750.50p 765.00p 3087
03/08/2015 780.00p 793.60p 780.00p 780.00p 851
31/07/2015 795.00p 795.00p 780.00p 780.00p 6920
30/07/2015 780.00p 810.00p 780.00p 795.00p 1304
29/07/2015 775.00p 790.00p 775.00p 780.00p 500
28/07/2015 750.00p 789.60p 750.00p 775.00p 1121
27/07/2015 780.00p 780.00p 735.60p 750.00p 3035
24/07/2015 715.00p 820.00p 715.00p 790.00p 9698
23/07/2015 707.50p 730.00p 705.00p 715.00p 4462
22/07/2015 712.50p 712.50p 707.50p 707.50p 458
21/07/2015 712.50p 712.50p 711.20p 712.50p 795
20/07/2015 732.50p 732.50p 710.50p 712.50p 1730
17/07/2015 732.50p 732.50p 730.00p 732.50p 900
16/07/2015 732.50p 732.50p 730.00p 732.50p 270
15/07/2015 732.50p 732.50p 730.15p 732.50p 463
14/07/2015 732.50p 732.62p 732.50p 732.50p 476
13/07/2015 760.00p 760.00p 732.50p 732.50p 3650
10/07/2015 745.00p 760.00p 745.00p 760.00p 80
09/07/2015 745.00p 745.00p 745.00p 745.00p 0
08/07/2015 755.00p 755.00p 733.00p 745.00p 369
07/07/2015 717.50p 770.00p 711.10p 755.00p 2526
06/07/2015 745.00p 748.40p 710.00p 717.50p 1479
03/07/2015 755.00p 765.05p 741.00p 755.00p 570
02/07/2015 765.00p 769.90p 751.20p 755.00p 428
01/07/2015 780.00p 780.00p 750.00p 765.00p 2970
30/06/2015 820.00p 820.00p 780.00p 780.00p 4578
29/06/2015 770.00p 847.00p 733.50p 820.00p 22458
26/06/2015 625.00p 789.30p 610.00p 780.00p 12046
25/06/2015 625.00p 625.00p 625.00p 625.00p 0
24/06/2015 625.00p 625.00p 625.00p 625.00p 0
23/06/2015 625.00p 625.00p 610.00p 625.00p 608
22/06/2015 625.00p 649.50p 613.75p 625.00p 624
19/06/2015 625.00p 639.60p 611.00p 620.00p 945
18/06/2015 610.00p 625.00p 610.00p 625.00p 2021
17/06/2015 590.00p 605.00p 590.00p 590.00p 21
16/06/2015 590.00p 590.00p 585.00p 590.00p 1400
15/06/2015 590.00p 590.00p 580.00p 590.00p 500
12/06/2015 590.00p 590.00p 590.00p 590.00p 0
11/06/2015 585.00p 600.00p 580.00p 590.00p 899
10/06/2015 575.00p 589.10p 575.00p 585.00p 622
09/06/2015 570.00p 600.00p 570.00p 575.00p 4369
08/06/2015 570.00p 570.00p 570.00p 570.00p 175
05/06/2015 570.00p 577.56p 569.00p 570.00p 7
04/06/2015 550.00p 580.00p 550.00p 570.00p 1000
03/06/2015 550.00p 580.00p 550.00p 550.00p 1724
02/06/2015 550.00p 550.00p 540.80p 550.00p 34
01/06/2015 550.00p 550.00p 540.00p 550.00p 602
29/05/2015 545.00p 568.00p 545.00p 550.00p 100
28/05/2015 545.00p 545.00p 545.00p 545.00p 0
27/05/2015 545.00p 545.00p 545.00p 545.00p 0
26/05/2015 545.00p 558.50p 545.00p 545.00p 551
22/05/2015 540.00p 558.00p 540.00p 545.00p 90
21/05/2015 565.00p 565.00p 526.40p 540.00p 9353
20/05/2015 585.00p 590.66p 552.50p 565.00p 1261
19/05/2015 590.00p 590.00p 571.50p 585.00p 1307
18/05/2015 590.00p 594.00p 590.00p 590.00p 600
15/05/2015 590.00p 595.00p 580.00p 590.00p 1518
14/05/2015 590.00p 590.00p 580.00p 590.00p 484
13/05/2015 590.00p 590.00p 590.00p 590.00p 0
12/05/2015 590.00p 595.00p 584.00p 590.00p 682
11/05/2015 605.00p 605.00p 590.00p 590.00p 967
08/05/2015 615.00p 615.00p 590.00p 605.00p 2029
07/05/2015 615.00p 615.00p 615.00p 615.00p 0
06/05/2015 615.00p 615.00p 615.00p 615.00p 0
05/05/2015 605.00p 615.00p 595.00p 615.00p 2124
01/05/2015 625.00p 625.00p 590.00p 605.00p 1846
30/04/2015 615.00p 630.00p 605.00p 625.00p 2265
29/04/2015 615.00p 630.00p 615.00p 615.00p 249
28/04/2015 600.00p 630.00p 600.00p 615.00p 4418
27/04/2015 600.00p 617.20p 586.80p 600.00p 1695
24/04/2015 585.00p 610.00p 580.00p 600.00p 1232
23/04/2015 580.00p 591.00p 580.00p 585.00p 217
22/04/2015 580.00p 580.00p 580.00p 580.00p 0
21/04/2015 565.00p 585.00p 552.25p 580.00p 1696
20/04/2015 570.00p 570.00p 563.40p 565.00p 300
17/04/2015 570.00p 570.00p 565.00p 570.00p 1613
16/04/2015 570.00p 580.00p 560.00p 570.00p 2767
15/04/2015 570.00p 576.60p 555.92p 570.00p 460
14/04/2015 580.00p 585.00p 570.00p 570.00p 300
13/04/2015 585.00p 602.67p 560.00p 580.00p 1039
10/04/2015 585.00p 585.00p 585.00p 585.00p 0
09/04/2015 585.00p 601.50p 585.00p 585.00p 81
08/04/2015 585.00p 585.00p 568.50p 585.00p 400
07/04/2015 575.00p 602.50p 575.00p 585.00p 1102
02/04/2015 610.00p 610.00p 560.00p 575.00p 3454
01/04/2015 615.00p 650.00p 608.00p 615.00p 4349
31/03/2015 620.00p 629.50p 611.50p 615.00p 3347
30/03/2015 550.00p 658.75p 550.00p 620.00p 11172
27/03/2015 560.00p 574.00p 550.00p 555.00p 2268
26/03/2015 530.00p 579.00p 526.20p 560.00p 4195
25/03/2015 525.00p 548.35p 510.00p 530.00p 17516
24/03/2015 535.00p 535.00p 520.00p 525.00p 9218
23/03/2015 660.00p 660.00p 530.00p 535.00p 29094
20/03/2015 670.00p 688.30p 670.00p 670.00p 285
19/03/2015 670.00p 670.00p 670.00p 670.00p 0
18/03/2015 670.00p 688.00p 656.00p 670.00p 1407
17/03/2015 670.00p 670.00p 670.00p 670.00p 0
16/03/2015 670.00p 670.00p 670.00p 670.00p 0
13/03/2015 670.00p 680.00p 655.33p 670.00p 919
12/03/2015 675.00p 690.00p 670.00p 670.00p 1913
11/03/2015 685.00p 685.00p 675.00p 675.00p 0
10/03/2015 665.00p 690.00p 665.00p 685.00p 1660
09/03/2015 685.00p 687.70p 660.00p 665.00p 1252
06/03/2015 685.00p 685.00p 685.00p 685.00p 0
05/03/2015 685.00p 688.00p 677.50p 685.00p 1350
04/03/2015 685.00p 685.00p 685.00p 685.00p 0
03/03/2015 685.00p 688.00p 685.00p 685.00p 289
02/03/2015 690.00p 690.00p 670.00p 685.00p 800
27/02/2015 690.00p 705.55p 672.00p 690.00p 1050
26/02/2015 685.00p 700.00p 685.00p 690.00p 714
25/02/2015 685.00p 694.40p 685.00p 685.00p 732
24/02/2015 685.00p 696.66p 685.00p 685.00p 949
23/02/2015 695.00p 695.00p 683.00p 695.00p 340
20/02/2015 700.00p 710.00p 681.25p 695.00p 700
19/02/2015 705.00p 705.00p 691.00p 700.00p 150
18/02/2015 710.00p 725.60p 694.11p 705.00p 2913
17/02/2015 690.00p 720.00p 690.00p 710.00p 2414
16/02/2015 635.00p 703.50p 635.00p 690.00p 10300
13/02/2015 617.50p 650.00p 617.50p 635.00p 3330
12/02/2015 602.50p 629.70p 602.50p 617.50p 350
11/02/2015 600.00p 608.66p 591.10p 602.50p 1000
10/02/2015 597.50p 610.00p 597.50p 600.00p 250
09/02/2015 590.00p 600.00p 590.00p 597.50p 731
06/02/2015 580.00p 600.00p 580.00p 590.00p 531
05/02/2015 585.00p 600.00p 565.00p 600.00p 6009
04/02/2015 600.00p 600.00p 576.38p 600.00p 2306
03/02/2015 615.00p 618.80p 600.00p 605.00p 750
02/02/2015 665.00p 688.77p 610.40p 615.00p 4782
30/01/2015 655.00p 668.77p 655.00p 665.00p 148
29/01/2015 640.00p 669.60p 636.50p 655.00p 4325
28/01/2015 595.00p 650.00p 595.00p 640.00p 4986
27/01/2015 590.00p 620.00p 590.00p 595.00p 1490
26/01/2015 600.00p 609.00p 582.20p 590.00p 3875
23/01/2015 485.00p 619.50p 485.00p 600.00p 29256
22/01/2015 440.00p 450.00p 440.00p 450.00p 3000
21/01/2015 445.00p 446.00p 440.00p 440.00p 1441
20/01/2015 445.00p 470.00p 445.00p 445.00p 388
19/01/2015 455.00p 465.35p 445.00p 445.00p 500
16/01/2015 450.00p 469.00p 450.00p 455.00p 3196
15/01/2015 450.00p 460.00p 450.00p 450.00p 106
14/01/2015 460.00p 464.00p 422.00p 450.00p 10557
13/01/2015 460.00p 467.80p 455.00p 460.00p 8162
12/01/2015 475.00p 480.00p 456.00p 460.00p 2621
09/01/2015 480.00p 480.00p 468.40p 480.00p 4147
08/01/2015 475.00p 500.00p 455.00p 475.00p 3128
07/01/2015 475.00p 475.00p 475.00p 475.00p 0
06/01/2015 465.00p 475.00p 465.00p 475.00p 0
05/01/2015 465.00p 465.00p 460.00p 465.00p 0
02/01/2015 460.00p 460.00p 455.00p 460.00p 420
31/12/2014 460.00p 470.00p 460.00p 460.00p 23
30/12/2014 465.00p 465.00p 455.00p 460.00p 1379
29/12/2014 440.00p 480.00p 440.00p 465.00p 635
24/12/2014 440.00p 440.00p 440.00p 440.00p 0
23/12/2014 435.00p 469.90p 435.00p 440.00p 637
22/12/2014 435.00p 435.00p 435.00p 435.00p 0
19/12/2014 435.00p 450.00p 435.00p 435.00p 838
18/12/2014 435.00p 435.00p 435.00p 435.00p 500
17/12/2014 435.00p 435.00p 431.00p 435.00p 198
16/12/2014 440.00p 457.50p 421.25p 435.00p 4500
15/12/2014 460.00p 460.00p 440.00p 440.00p 360
12/12/2014 460.00p 470.00p 450.00p 460.00p 1850
11/12/2014 460.00p 460.00p 450.00p 460.00p 5000
10/12/2014 460.00p 470.00p 455.00p 460.00p 2290
09/12/2014 460.00p 470.00p 460.00p 460.00p 1000
08/12/2014 460.00p 470.00p 451.00p 460.00p 572
05/12/2014 460.00p 460.00p 450.00p 460.00p 2000
04/12/2014 460.00p 460.00p 451.00p 460.00p 33
03/12/2014 460.00p 460.00p 451.00p 460.00p 246
02/12/2014 460.00p 469.00p 451.00p 460.00p 864
01/12/2014 465.00p 469.00p 450.00p 460.00p 620

*Close Price adjusted for both dividends and splits