SpaceandPeople (SAL) Share Price

Media Sector

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

Date Open High Low Close* Volume
01/03/2010 700.00p 700.00p 700.00p 700.00p 0
26/02/2010 700.00p 750.00p 700.00p 700.00p 0
25/02/2010 700.00p 750.00p 700.00p 750.00p 0
24/02/2010 700.00p 700.00p 700.00p 700.00p 0
23/02/2010 700.00p 750.00p 700.00p 700.00p 0
22/02/2010 700.00p 700.00p 700.00p 700.00p 0
19/02/2010 700.00p 750.00p 665.00p 700.00p 500
18/02/2010 550.00p 750.00p 550.00p 700.00p 1680
17/02/2010 520.00p 570.00p 520.00p 520.00p 0
16/02/2010 520.00p 570.00p 520.00p 570.00p 0
15/02/2010 520.00p 570.00p 520.00p 520.00p 0
12/02/2010 520.00p 520.00p 520.00p 520.00p 0
11/02/2010 520.00p 570.00p 520.00p 520.00p 0
10/02/2010 520.00p 570.00p 520.00p 520.00p 0
09/02/2010 520.00p 520.00p 520.00p 520.00p 0
08/02/2010 550.00p 570.00p 520.00p 520.00p 800
05/02/2010 550.00p 570.00p 530.00p 550.00p 1900
04/02/2010 550.00p 550.00p 550.00p 550.00p 0
03/02/2010 550.00p 550.00p 550.00p 550.00p 0
02/02/2010 550.00p 570.00p 550.00p 550.00p 0
01/02/2010 550.00p 570.00p 550.00p 550.00p 0
29/01/2010 550.00p 570.00p 550.00p 550.00p 0
28/01/2010 550.00p 550.00p 550.00p 550.00p 0
27/01/2010 550.00p 570.00p 550.00p 550.00p 0
26/01/2010 550.00p 600.00p 550.00p 550.00p 0
25/01/2010 550.00p 600.00p 550.00p 550.00p 0
22/01/2010 550.00p 550.00p 550.00p 550.00p 0
21/01/2010 550.00p 550.00p 550.00p 550.00p 0
20/01/2010 550.00p 600.00p 550.00p 550.00p 0
19/01/2010 550.00p 600.00p 550.00p 550.00p 0
18/01/2010 550.00p 600.00p 550.00p 550.00p 0
15/01/2010 550.00p 550.00p 550.00p 550.00p 0
14/01/2010 550.00p 600.00p 550.00p 550.00p 0
13/01/2010 550.00p 600.00p 550.00p 550.00p 0
12/01/2010 550.00p 600.00p 550.00p 550.00p 0
11/01/2010 600.00p 600.00p 550.00p 550.00p 3000
08/01/2010 600.00p 600.00p 600.00p 600.00p 0
07/01/2010 600.00p 600.00p 600.00p 600.00p 0
06/01/2010 600.00p 600.00p 600.00p 600.00p 0
05/01/2010 600.00p 600.00p 600.00p 600.00p 0
04/01/2010 600.00p 600.00p 600.00p 600.00p 0
31/12/2009 600.00p 600.00p 600.00p 600.00p 0
30/12/2009 650.00p 650.00p 600.00p 600.00p 500
29/12/2009 650.00p 650.00p 650.00p 650.00p 0
24/12/2009 650.00p 650.00p 650.00p 650.00p 0
23/12/2009 650.00p 650.00p 650.00p 650.00p 0
22/12/2009 650.00p 650.00p 650.00p 650.00p 0
21/12/2009 650.00p 650.00p 650.00p 650.00p 0
18/12/2009 650.00p 650.00p 650.00p 650.00p 0
17/12/2009 650.00p 650.00p 650.00p 650.00p 0
16/12/2009 650.00p 650.00p 650.00p 650.00p 0
15/12/2009 650.00p 660.00p 650.00p 650.00p 1000
14/12/2009 650.00p 650.00p 650.00p 650.00p 0
11/12/2009 650.00p 650.00p 650.00p 650.00p 0
10/12/2009 650.00p 650.00p 650.00p 650.00p 0
09/12/2009 650.00p 650.00p 650.00p 650.00p 0
08/12/2009 650.00p 650.00p 650.00p 650.00p 0
07/12/2009 650.00p 650.00p 650.00p 650.00p 0
04/12/2009 650.00p 650.00p 650.00p 650.00p 0
03/12/2009 650.00p 650.00p 650.00p 650.00p 0
02/12/2009 650.00p 650.00p 650.00p 650.00p 0
01/12/2009 725.00p 725.00p 650.00p 650.00p 900
30/11/2009 725.00p 725.00p 650.00p 725.00p 0
27/11/2009 725.00p 725.00p 650.00p 725.00p 0
26/11/2009 725.00p 800.00p 725.00p 725.00p 0
25/11/2009 775.00p 775.00p 650.00p 725.00p 0
24/11/2009 775.00p 800.00p 718.75p 775.00p 50
23/11/2009 775.00p 800.00p 775.00p 775.00p 0
20/11/2009 800.00p 800.00p 750.00p 775.00p 0
19/11/2009 800.00p 800.00p 800.00p 800.00p 0
18/11/2009 800.00p 825.00p 700.00p 800.00p 1132
17/11/2009 800.00p 800.00p 800.00p 800.00p 0
16/11/2009 800.00p 800.00p 800.00p 800.00p 0
13/11/2009 800.00p 850.00p 800.00p 800.00p 1000
12/11/2009 800.00p 850.00p 800.00p 800.00p 2500
11/11/2009 800.00p 850.00p 800.00p 800.00p 1000
10/11/2009 800.00p 800.00p 800.00p 800.00p 0
09/11/2009 800.00p 800.00p 800.00p 800.00p 0
06/11/2009 800.00p 800.00p 800.00p 800.00p 0
05/11/2009 800.00p 800.00p 800.00p 800.00p 0
04/11/2009 800.00p 800.00p 800.00p 800.00p 0
03/11/2009 750.00p 800.00p 750.00p 800.00p 0
02/11/2009 700.00p 800.00p 800.00p 750.00p 250
30/10/2009 750.00p 750.00p 700.00p 700.00p 0
29/10/2009 800.00p 800.00p 750.00p 750.00p 0
28/10/2009 800.00p 800.00p 800.00p 800.00p 0
27/10/2009 800.00p 800.00p 800.00p 800.00p 0
26/10/2009 800.00p 800.00p 800.00p 800.00p 0
23/10/2009 800.00p 800.00p 800.00p 800.00p 0
22/10/2009 650.00p 800.00p 650.00p 800.00p 0
21/10/2009 650.00p 650.00p 650.00p 650.00p 0
20/10/2009 650.00p 650.00p 650.00p 650.00p 0
19/10/2009 650.00p 650.00p 650.00p 650.00p 0
16/10/2009 650.00p 650.00p 650.00p 650.00p 0
15/10/2009 750.00p 750.00p 650.00p 650.00p 0
14/10/2009 750.00p 750.00p 750.00p 750.00p 0
13/10/2009 750.00p 750.00p 750.00p 750.00p 0
12/10/2009 750.00p 750.00p 750.00p 750.00p 0
09/10/2009 750.00p 750.00p 750.00p 750.00p 0
08/10/2009 750.00p 750.00p 750.00p 750.00p 0
07/10/2009 750.00p 750.00p 750.00p 750.00p 0
06/10/2009 750.00p 750.00p 750.00p 750.00p 0
05/10/2009 750.00p 750.00p 750.00p 750.00p 0
02/10/2009 750.00p 670.00p 670.00p 750.00p 500
01/10/2009 750.00p 750.00p 750.00p 750.00p 0
30/09/2009 800.00p 800.00p 750.00p 750.00p 0
29/09/2009 800.00p 800.00p 800.00p 800.00p 0
28/09/2009 800.00p 800.00p 800.00p 800.00p 0
25/09/2009 800.00p 800.00p 800.00p 800.00p 0
24/09/2009 800.00p 730.00p 730.00p 800.00p 1000
23/09/2009 800.00p 800.00p 800.00p 800.00p 0
22/09/2009 800.00p 800.00p 800.00p 800.00p 0
21/09/2009 800.00p 800.00p 800.00p 800.00p 0
18/09/2009 800.00p 800.00p 800.00p 800.00p 0
17/09/2009 800.00p 800.00p 800.00p 800.00p 0
16/09/2009 800.00p 800.00p 800.00p 800.00p 0
15/09/2009 800.00p 800.00p 800.00p 800.00p 0
14/09/2009 800.00p 800.00p 800.00p 800.00p 0
11/09/2009 700.00p 800.00p 700.00p 800.00p 0
10/09/2009 700.00p 700.00p 700.00p 700.00p 0
09/09/2009 700.00p 700.00p 700.00p 700.00p 0
08/09/2009 650.00p 700.00p 650.00p 700.00p 0
07/09/2009 650.00p 650.00p 650.00p 650.00p 0
04/09/2009 650.00p 650.00p 650.00p 650.00p 0
03/09/2009 650.00p 650.00p 650.00p 650.00p 0
02/09/2009 650.00p 650.00p 650.00p 650.00p 0
01/09/2009 650.00p 650.00p 650.00p 650.00p 0
28/08/2009 650.00p 650.00p 650.00p 650.00p 0
27/08/2009 650.00p 650.00p 650.00p 650.00p 0
26/08/2009 650.00p 650.00p 650.00p 650.00p 0
25/08/2009 650.00p 650.00p 650.00p 650.00p 0
24/08/2009 650.00p 650.00p 650.00p 650.00p 0
21/08/2009 650.00p 650.00p 650.00p 650.00p 0
20/08/2009 650.00p 650.00p 650.00p 650.00p 0
19/08/2009 650.00p 650.00p 650.00p 650.00p 0
18/08/2009 600.00p 700.00p 650.00p 650.00p 100
17/08/2009 550.00p 600.00p 550.00p 600.00p 548
14/08/2009 500.00p 550.00p 500.00p 550.00p 200
13/08/2009 500.00p 500.00p 500.00p 500.00p 0
12/08/2009 500.00p 500.00p 500.00p 500.00p 27
11/08/2009 500.00p 500.00p 500.00p 500.00p 0
10/08/2009 500.00p 500.00p 500.00p 500.00p 0
07/08/2009 500.00p 500.00p 500.00p 500.00p 0
06/08/2009 500.00p 500.00p 500.00p 500.00p 0
05/08/2009 650.00p 650.00p 500.00p 500.00p 1042
04/08/2009 650.00p 650.00p 650.00p 650.00p 0
03/08/2009 650.00p 650.00p 650.00p 650.00p 0
31/07/2009 650.00p 650.00p 650.00p 650.00p 0
30/07/2009 650.00p 650.00p 650.00p 650.00p 0
29/07/2009 650.00p 650.00p 650.00p 650.00p 0
28/07/2009 650.00p 650.00p 650.00p 650.00p 0
27/07/2009 650.00p 650.00p 650.00p 650.00p 4
24/07/2009 650.00p 650.00p 650.00p 650.00p 0
23/07/2009 650.00p 650.00p 650.00p 650.00p 0
22/07/2009 650.00p 650.00p 650.00p 650.00p 0
21/07/2009 650.00p 650.00p 650.00p 650.00p 0
20/07/2009 650.00p 650.00p 650.00p 650.00p 0
17/07/2009 650.00p 650.00p 650.00p 650.00p 0
16/07/2009 650.00p 650.00p 650.00p 650.00p 0
15/07/2009 650.00p 650.00p 650.00p 650.00p 0
14/07/2009 650.00p 650.00p 650.00p 650.00p 0
13/07/2009 650.00p 650.00p 650.00p 650.00p 0
10/07/2009 650.00p 650.00p 650.00p 650.00p 0
09/07/2009 650.00p 650.00p 650.00p 650.00p 0
08/07/2009 650.00p 650.00p 650.00p 650.00p 0
07/07/2009 650.00p 650.00p 650.00p 650.00p 0
06/07/2009 650.00p 650.00p 650.00p 650.00p 0
03/07/2009 650.00p 650.00p 650.00p 650.00p 0
02/07/2009 650.00p 650.00p 650.00p 650.00p 0
01/07/2009 650.00p 650.00p 650.00p 650.00p 0
30/06/2009 650.00p 650.00p 650.00p 650.00p 0
29/06/2009 650.00p 650.00p 650.00p 650.00p 0
26/06/2009 650.00p 650.00p 650.00p 650.00p 0
25/06/2009 650.00p 650.00p 650.00p 650.00p 0
24/06/2009 650.00p 650.00p 650.00p 650.00p 0
23/06/2009 650.00p 650.00p 650.00p 650.00p 40
22/06/2009 650.00p 650.00p 650.00p 650.00p 0
19/06/2009 650.00p 650.00p 650.00p 650.00p 0
18/06/2009 650.00p 650.00p 650.00p 650.00p 75
17/06/2009 650.00p 650.00p 650.00p 650.00p 0
16/06/2009 650.00p 650.00p 650.00p 650.00p 0
15/06/2009 650.00p 650.00p 650.00p 650.00p 0
12/06/2009 650.00p 650.00p 650.00p 650.00p 0
11/06/2009 650.00p 650.00p 650.00p 650.00p 0
10/06/2009 650.00p 650.00p 600.00p 650.00p 706
09/06/2009 650.00p 650.00p 650.00p 650.00p 0
08/06/2009 650.00p 650.00p 650.00p 650.00p 0
05/06/2009 650.00p 650.00p 650.00p 650.00p 0
04/06/2009 650.00p 650.00p 650.00p 650.00p 0
03/06/2009 650.00p 650.00p 650.00p 650.00p 0
02/06/2009 650.00p 650.00p 650.00p 650.00p 0
01/06/2009 650.00p 650.00p 650.00p 650.00p 0
29/05/2009 650.00p 650.00p 650.00p 650.00p 0
28/05/2009 650.00p 650.00p 650.00p 650.00p 0
27/05/2009 650.00p 650.00p 650.00p 650.00p 26
26/05/2009 650.00p 650.00p 650.00p 650.00p 0
22/05/2009 650.00p 650.00p 650.00p 650.00p 0
21/05/2009 650.00p 650.00p 650.00p 650.00p 0
20/05/2009 650.00p 650.00p 650.00p 650.00p 0
19/05/2009 650.00p 650.00p 650.00p 650.00p 0

*Close Price adjusted for both dividends and splits