SpaceandPeople (SAL) Share Price

Media Sector

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

Date Open High Low Close* Volume
27/01/2009 500.00p 500.00p 500.00p 500.00p 0
26/01/2009 500.00p 500.00p 500.00p 500.00p 0
23/01/2009 500.00p 500.00p 500.00p 500.00p 0
22/01/2009 500.00p 500.00p 500.00p 500.00p 0
21/01/2009 500.00p 500.00p 500.00p 500.00p 0
20/01/2009 500.00p 500.00p 500.00p 500.00p 0
19/01/2009 500.00p 500.00p 500.00p 500.00p 0
16/01/2009 500.00p 500.00p 500.00p 500.00p 0
15/01/2009 500.00p 500.00p 500.00p 500.00p 0
14/01/2009 500.00p 500.00p 500.00p 500.00p 0
13/01/2009 500.00p 500.00p 500.00p 500.00p 0
12/01/2009 500.00p 500.00p 500.00p 500.00p 0
09/01/2009 500.00p 500.00p 500.00p 500.00p 0
08/01/2009 500.00p 500.00p 500.00p 500.00p 0
07/01/2009 500.00p 500.00p 500.00p 500.00p 45
06/01/2009 500.00p 500.00p 500.00p 500.00p 133
05/01/2009 525.00p 525.00p 500.00p 500.00p 0
02/01/2009 525.00p 525.00p 525.00p 525.00p 0
31/12/2008 525.00p 525.00p 525.00p 525.00p 0
30/12/2008 550.00p 550.00p 525.00p 525.00p 500
29/12/2008 550.00p 550.00p 550.00p 550.00p 500
24/12/2008 550.00p 550.00p 550.00p 550.00p 0
23/12/2008 550.00p 550.00p 550.00p 550.00p 0
22/12/2008 650.00p 650.00p 550.00p 550.00p 100
19/12/2008 650.00p 650.00p 650.00p 650.00p 0
18/12/2008 650.00p 650.00p 650.00p 650.00p 0
17/12/2008 650.00p 650.00p 650.00p 650.00p 0
16/12/2008 650.00p 650.00p 650.00p 650.00p 0
15/12/2008 650.00p 650.00p 650.00p 650.00p 0
12/12/2008 650.00p 650.00p 650.00p 650.00p 0
11/12/2008 650.00p 650.00p 650.00p 650.00p 0
10/12/2008 650.00p 650.00p 650.00p 650.00p 0
09/12/2008 650.00p 650.00p 650.00p 650.00p 0
08/12/2008 650.00p 650.00p 650.00p 650.00p 0
05/12/2008 650.00p 650.00p 650.00p 650.00p 0
04/12/2008 650.00p 650.00p 650.00p 650.00p 0
03/12/2008 650.00p 650.00p 650.00p 650.00p 0
02/12/2008 650.00p 650.00p 650.00p 650.00p 0
01/12/2008 650.00p 650.00p 650.00p 650.00p 0
28/11/2008 650.00p 650.00p 650.00p 650.00p 0
27/11/2008 675.00p 675.00p 650.00p 650.00p 133
26/11/2008 675.00p 675.00p 675.00p 675.00p 0
25/11/2008 700.00p 700.00p 700.00p 700.00p 0
24/11/2008 700.00p 700.00p 700.00p 700.00p 0
21/11/2008 800.00p 800.00p 700.00p 700.00p 351
20/11/2008 800.00p 800.00p 800.00p 800.00p 510
19/11/2008 800.00p 800.00p 800.00p 800.00p 0
18/11/2008 800.00p 800.00p 800.00p 800.00p 0
17/11/2008 800.00p 800.00p 800.00p 800.00p 0
14/11/2008 800.00p 800.00p 800.00p 800.00p 0
13/11/2008 800.00p 800.00p 800.00p 800.00p 0
12/11/2008 800.00p 800.00p 800.00p 800.00p 0
11/11/2008 800.00p 800.00p 800.00p 800.00p 443
10/11/2008 800.00p 800.00p 800.00p 800.00p 0
07/11/2008 800.00p 800.00p 800.00p 800.00p 500
06/11/2008 825.00p 825.00p 800.00p 800.00p 1000
05/11/2008 825.00p 825.00p 825.00p 825.00p 0
04/11/2008 825.00p 825.00p 825.00p 825.00p 82
03/11/2008 825.00p 825.00p 825.00p 825.00p 0
31/10/2008 825.00p 825.00p 825.00p 825.00p 0
30/10/2008 825.00p 825.00p 825.00p 825.00p 0
29/10/2008 825.00p 825.00p 825.00p 825.00p 0
28/10/2008 825.00p 825.00p 825.00p 825.00p 0
27/10/2008 800.00p 825.00p 800.00p 825.00p 0
24/10/2008 825.00p 825.00p 825.00p 825.00p 0
23/10/2008 825.00p 825.00p 825.00p 825.00p 0
22/10/2008 825.00p 825.00p 825.00p 825.00p 0
21/10/2008 825.00p 825.00p 825.00p 825.00p 0
20/10/2008 825.00p 825.00p 825.00p 825.00p 0
17/10/2008 825.00p 825.00p 825.00p 825.00p 0
16/10/2008 825.00p 825.00p 825.00p 825.00p 0
15/10/2008 825.00p 825.00p 825.00p 825.00p 0
14/10/2008 825.00p 825.00p 825.00p 825.00p 0
13/10/2008 825.00p 825.00p 825.00p 825.00p 0
10/10/2008 800.00p 825.00p 800.00p 825.00p 211
09/10/2008 800.00p 800.00p 800.00p 800.00p 0
08/10/2008 800.00p 800.00p 800.00p 800.00p 0
07/10/2008 800.00p 800.00p 800.00p 800.00p 8
06/10/2008 800.00p 800.00p 800.00p 800.00p 0
03/10/2008 820.00p 820.00p 800.00p 800.00p 0
02/10/2008 820.00p 820.00p 820.00p 820.00p 50
01/10/2008 820.00p 820.00p 820.00p 820.00p 50
30/09/2008 840.00p 840.00p 820.00p 820.00p 102
29/09/2008 840.00p 840.00p 840.00p 840.00p 0
26/09/2008 840.00p 840.00p 840.00p 840.00p 0
25/09/2008 840.00p 840.00p 840.00p 840.00p 0
24/09/2008 840.00p 840.00p 840.00p 840.00p 0
23/09/2008 840.00p 840.00p 840.00p 840.00p 0
22/09/2008 840.00p 840.00p 840.00p 840.00p 0
19/09/2008 850.00p 850.00p 840.00p 840.00p 50
18/09/2008 850.00p 850.00p 850.00p 850.00p 0
17/09/2008 900.00p 900.00p 850.00p 850.00p 50
16/09/2008 900.00p 900.00p 900.00p 900.00p 0
15/09/2008 1,000.00p 1,000.00p 900.00p 900.00p 229
12/09/2008 1,000.00p 1,000.00p 1,000.00p 1,000.00p 0
11/09/2008 1,000.00p 1,000.00p 1,000.00p 1,000.00p 0
10/09/2008 1,000.00p 1,000.00p 1,000.00p 1,000.00p 0
09/09/2008 1,000.00p 1,000.00p 1,000.00p 1,000.00p 0
08/09/2008 1,000.00p 1,000.00p 950.00p 1,000.00p 0
05/09/2008 1,000.00p 1,000.00p 1,000.00p 1,000.00p 3
04/09/2008 1,000.00p 1,000.00p 1,000.00p 1,000.00p 55
03/09/2008 1,050.00p 1,050.00p 925.00p 1,000.00p 100
02/09/2008 1,050.00p 1,050.00p 1,050.00p 1,050.00p 0
01/09/2008 1,050.00p 1,050.00p 1,050.00p 1,050.00p 0
29/08/2008 1,050.00p 1,050.00p 1,050.00p 1,050.00p 0
28/08/2008 1,050.00p 1,050.00p 1,050.00p 1,050.00p 0
27/08/2008 1,050.00p 1,050.00p 1,050.00p 1,050.00p 0
26/08/2008 1,050.00p 1,050.00p 1,050.00p 1,050.00p 0
22/08/2008 1,050.00p 1,050.00p 1,050.00p 1,050.00p 0
21/08/2008 1,050.00p 1,050.00p 1,050.00p 1,050.00p 0
20/08/2008 1,050.00p 1,050.00p 1,050.00p 1,050.00p 75
19/08/2008 1,050.00p 1,050.00p 1,050.00p 1,050.00p 0
18/08/2008 1,100.00p 1,100.00p 1,050.00p 1,050.00p 168
15/08/2008 1,100.00p 1,100.00p 1,100.00p 1,100.00p 50
14/08/2008 1,100.00p 1,100.00p 1,100.00p 1,100.00p 0
13/08/2008 1,100.00p 1,100.00p 1,100.00p 1,100.00p 0
12/08/2008 1,100.00p 1,100.00p 1,100.00p 1,100.00p 0
11/08/2008 1,100.00p 1,100.00p 1,100.00p 1,100.00p 0
08/08/2008 1,100.00p 1,100.00p 1,100.00p 1,100.00p 0
07/08/2008 1,100.00p 1,100.00p 1,100.00p 1,100.00p 1500
06/08/2008 1,100.00p 1,100.00p 1,100.00p 1,100.00p 0
05/08/2008 1,100.00p 1,100.00p 1,100.00p 1,100.00p 0
04/08/2008 1,100.00p 1,100.00p 1,100.00p 1,100.00p 0
01/08/2008 1,100.00p 1,100.00p 1,100.00p 1,100.00p 0
31/07/2008 1,100.00p 1,100.00p 1,100.00p 1,100.00p 0
30/07/2008 1,100.00p 1,100.00p 1,100.00p 1,100.00p 0
29/07/2008 1,100.00p 1,100.00p 1,100.00p 1,100.00p 0
28/07/2008 1,100.00p 1,100.00p 1,100.00p 1,100.00p 0
25/07/2008 1,100.00p 1,100.00p 1,100.00p 1,100.00p 0
24/07/2008 1,100.00p 1,100.00p 1,100.00p 1,100.00p 0
23/07/2008 1,100.00p 1,100.00p 1,100.00p 1,100.00p 0
22/07/2008 1,100.00p 1,100.00p 1,100.00p 1,100.00p 0
21/07/2008 1,100.00p 1,100.00p 1,100.00p 1,100.00p 0
18/07/2008 1,100.00p 1,100.00p 1,100.00p 1,100.00p 0
17/07/2008 1,100.00p 1,100.00p 1,100.00p 1,100.00p 0
16/07/2008 1,100.00p 1,100.00p 1,100.00p 1,100.00p 43
15/07/2008 1,100.00p 1,100.00p 1,100.00p 1,100.00p 0
14/07/2008 1,100.00p 1,100.00p 1,100.00p 1,100.00p 0
11/07/2008 1,100.00p 1,100.00p 1,100.00p 1,100.00p 0
10/07/2008 1,100.00p 1,100.00p 1,100.00p 1,100.00p 0
09/07/2008 1,100.00p 1,100.00p 1,100.00p 1,100.00p 0
08/07/2008 1,100.00p 1,100.00p 1,100.00p 1,100.00p 0
07/07/2008 1,100.00p 1,100.00p 1,100.00p 1,100.00p 56
04/07/2008 1,100.00p 1,100.00p 1,100.00p 1,100.00p 136
03/07/2008 1,100.00p 1,100.00p 1,100.00p 1,100.00p 0
02/07/2008 1,100.00p 1,100.00p 1,100.00p 1,100.00p 0
01/07/2008 1,100.00p 1,100.00p 1,100.00p 1,100.00p 0
30/06/2008 1,100.00p 1,100.00p 1,100.00p 1,100.00p 0
27/06/2008 1,100.00p 1,100.00p 1,100.00p 1,100.00p 0
26/06/2008 1,100.00p 1,100.00p 1,100.00p 1,100.00p 0
25/06/2008 1,100.00p 1,100.00p 1,100.00p 1,100.00p 0
24/06/2008 1,100.00p 1,100.00p 1,100.00p 1,100.00p 0
23/06/2008 1,100.00p 1,100.00p 1,100.00p 1,100.00p 0
20/06/2008 1,100.00p 1,100.00p 1,100.00p 1,100.00p 0
19/06/2008 1,100.00p 1,100.00p 1,100.00p 1,100.00p 0
18/06/2008 1,100.00p 1,100.00p 1,100.00p 1,100.00p 0
17/06/2008 1,100.00p 1,100.00p 1,100.00p 1,100.00p 0
16/06/2008 1,125.00p 1,125.00p 1,100.00p 1,100.00p 250
13/06/2008 1,125.00p 1,125.00p 1,125.00p 1,125.00p 0
12/06/2008 1,125.00p 1,125.00p 1,075.00p 1,125.00p 0
11/06/2008 1,125.00p 1,125.00p 1,125.00p 1,125.00p 0
10/06/2008 1,125.00p 1,125.00p 1,100.00p 1,125.00p 0
09/06/2008 1,125.00p 1,125.00p 1,125.00p 1,125.00p 0
06/06/2008 1,125.00p 1,125.00p 1,125.00p 1,125.00p 0
05/06/2008 1,125.00p 1,125.00p 1,125.00p 1,125.00p 0
04/06/2008 1,125.00p 1,125.00p 1,100.00p 1,125.00p 0
03/06/2008 1,125.00p 1,125.00p 1,125.00p 1,125.00p 0
02/06/2008 1,125.00p 1,125.00p 1,100.00p 1,125.00p 0
30/05/2008 1,125.00p 1,125.00p 1,125.00p 1,125.00p 100
29/05/2008 1,125.00p 1,125.00p 1,125.00p 1,125.00p 0
28/05/2008 1,125.00p 1,125.00p 1,125.00p 1,125.00p 0
27/05/2008 1,150.00p 1,150.00p 1,125.00p 1,125.00p 1000
23/05/2008 1,200.00p 1,200.00p 1,150.00p 1,150.00p 1746
22/05/2008 1,200.00p 1,200.00p 1,150.00p 1,200.00p 100
21/05/2008 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
20/05/2008 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
19/05/2008 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
16/05/2008 1,200.00p 1,200.00p 1,200.00p 1,200.00p 50
15/05/2008 1,200.00p 1,200.00p 1,200.00p 1,200.00p 648
14/05/2008 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
13/05/2008 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
12/05/2008 1,200.00p 1,200.00p 1,200.00p 1,200.00p 300
09/05/2008 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
08/05/2008 1,200.00p 1,200.00p 1,200.00p 1,200.00p 82
07/05/2008 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
06/05/2008 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
02/05/2008 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
01/05/2008 1,125.00p 1,200.00p 1,100.00p 1,200.00p 510
30/04/2008 1,125.00p 1,125.00p 1,100.00p 1,125.00p 0
29/04/2008 1,125.00p 1,125.00p 1,125.00p 1,125.00p 0
28/04/2008 1,125.00p 1,125.00p 1,125.00p 1,125.00p 0
25/04/2008 1,125.00p 1,125.00p 1,125.00p 1,125.00p 0
24/04/2008 1,125.00p 1,125.00p 1,100.00p 1,125.00p 0
23/04/2008 1,125.00p 1,150.00p 1,125.00p 1,125.00p 0
22/04/2008 1,125.00p 1,150.00p 1,125.00p 1,125.00p 0
21/04/2008 1,125.00p 1,125.00p 1,125.00p 1,125.00p 14
18/04/2008 1,125.00p 1,125.00p 1,100.00p 1,125.00p 0
17/04/2008 1,125.00p 1,150.00p 1,125.00p 1,125.00p 0
16/04/2008 1,125.00p 1,150.00p 1,125.00p 1,125.00p 0
15/04/2008 1,200.00p 1,200.00p 1,125.00p 1,125.00p 310

*Close Price adjusted for both dividends and splits