SpaceandPeople (SAL) Share Price

Media Sector

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

Date Open High Low Close* Volume
15/09/2010 515.00p 530.00p 515.00p 515.00p 200
14/09/2010 500.00p 510.00p 450.00p 510.00p 4800
13/09/2010 500.00p 500.00p 500.00p 500.00p 0
10/09/2010 500.00p 539.00p 500.00p 500.00p 800
09/09/2010 465.00p 500.00p 465.00p 500.00p 300
08/09/2010 465.00p 485.00p 440.00p 465.00p 430
07/09/2010 465.00p 465.00p 450.00p 465.00p 0
06/09/2010 450.00p 490.00p 450.00p 465.00p 200
03/09/2010 450.00p 450.00p 401.08p 450.00p 206
02/09/2010 450.00p 450.00p 450.00p 450.00p 0
01/09/2010 450.00p 490.00p 450.00p 450.00p 400
31/08/2010 450.00p 450.00p 401.08p 450.00p 111
27/08/2010 450.00p 450.00p 450.00p 450.00p 0
26/08/2010 450.00p 490.00p 401.08p 450.00p 3150
25/08/2010 450.00p 450.00p 450.00p 450.00p 0
24/08/2010 450.00p 480.00p 450.00p 450.00p 200
23/08/2010 450.00p 450.00p 450.00p 450.00p 0
20/08/2010 450.00p 450.00p 350.00p 450.00p 1200
19/08/2010 480.00p 480.00p 380.00p 450.00p 1600
18/08/2010 480.00p 480.00p 480.00p 480.00p 0
17/08/2010 480.00p 510.73p 480.00p 480.00p 19
16/08/2010 500.00p 500.00p 430.00p 480.00p 950
13/08/2010 500.00p 500.00p 500.00p 500.00p 0
12/08/2010 500.00p 500.00p 500.00p 500.00p 0
11/08/2010 500.00p 500.00p 500.00p 500.00p 0
10/08/2010 500.00p 500.00p 500.00p 500.00p 0
09/08/2010 500.00p 500.00p 500.00p 500.00p 0
06/08/2010 500.00p 500.00p 500.00p 500.00p 0
05/08/2010 500.00p 500.00p 500.00p 500.00p 0
04/08/2010 500.00p 540.83p 500.00p 500.00p 250
03/08/2010 500.00p 500.00p 450.00p 500.00p 56
02/08/2010 500.00p 500.00p 450.00p 500.00p 75
30/07/2010 500.00p 500.00p 500.00p 500.00p 0
29/07/2010 550.00p 550.00p 450.00p 500.00p 1591
28/07/2010 550.00p 550.00p 550.00p 550.00p 0
27/07/2010 550.00p 550.00p 550.00p 550.00p 0
26/07/2010 550.00p 550.00p 550.00p 550.00p 0
23/07/2010 550.00p 550.00p 550.00p 550.00p 0
22/07/2010 550.00p 550.00p 550.00p 550.00p 0
21/07/2010 550.00p 550.00p 550.00p 550.00p 0
20/07/2010 550.00p 550.00p 550.00p 550.00p 0
19/07/2010 550.00p 550.00p 501.00p 550.00p 300
16/07/2010 500.00p 550.00p 470.00p 550.00p 781
15/07/2010 500.00p 550.00p 500.00p 500.00p 1000
14/07/2010 500.00p 550.00p 500.00p 500.00p 400
13/07/2010 500.00p 550.00p 500.00p 500.00p 2500
12/07/2010 550.00p 550.00p 500.00p 500.00p 100
09/07/2010 550.00p 550.00p 550.00p 550.00p 0
08/07/2010 550.00p 559.90p 500.00p 550.00p 221
07/07/2010 550.00p 550.00p 550.00p 550.00p 0
06/07/2010 550.00p 550.00p 550.00p 550.00p 0
05/07/2010 550.00p 565.00p 550.00p 550.00p 588
02/07/2010 550.00p 550.00p 550.00p 550.00p 0
01/07/2010 550.00p 550.00p 550.00p 550.00p 0
30/06/2010 560.00p 560.00p 500.00p 550.00p 89
29/06/2010 560.00p 560.00p 550.00p 560.00p 0
28/06/2010 560.00p 560.00p 550.00p 560.00p 0
25/06/2010 550.00p 577.74p 550.00p 560.00p 700
24/06/2010 625.00p 625.00p 480.00p 550.00p 1253
23/06/2010 625.00p 630.00p 625.00p 625.00p 0
22/06/2010 625.00p 625.00p 620.00p 625.00p 0
21/06/2010 625.00p 630.00p 625.00p 625.00p 0
18/06/2010 625.00p 630.00p 625.00p 625.00p 0
17/06/2010 610.00p 630.00p 610.00p 625.00p 0
16/06/2010 610.00p 610.00p 600.00p 610.00p 0
15/06/2010 610.00p 610.00p 600.00p 610.00p 0
14/06/2010 680.00p 680.00p 600.00p 625.00p 0
11/06/2010 680.00p 730.00p 680.00p 680.00p 271
10/06/2010 680.00p 700.00p 680.00p 680.00p 0
09/06/2010 680.00p 700.00p 680.00p 680.00p 0
08/06/2010 680.00p 700.00p 680.00p 680.00p 0
07/06/2010 680.00p 700.00p 680.00p 680.00p 0
04/06/2010 700.00p 700.00p 650.00p 680.00p 100
03/06/2010 700.00p 750.00p 700.00p 700.00p 0
02/06/2010 700.00p 700.00p 700.00p 700.00p 0
01/06/2010 700.00p 750.00p 700.00p 700.00p 0
28/05/2010 700.00p 750.00p 700.00p 700.00p 0
27/05/2010 700.00p 750.00p 700.00p 700.00p 0
26/05/2010 700.00p 750.00p 700.00p 700.00p 0
25/05/2010 700.00p 750.00p 700.00p 700.00p 0
24/05/2010 700.00p 700.00p 700.00p 700.00p 0
21/05/2010 700.00p 750.00p 700.00p 700.00p 0
20/05/2010 700.00p 750.00p 700.00p 700.00p 0
19/05/2010 700.00p 700.00p 700.00p 700.00p 0
18/05/2010 700.00p 750.00p 700.00p 700.00p 0
17/05/2010 700.00p 750.00p 700.00p 700.00p 0
14/05/2010 700.00p 750.00p 700.00p 700.00p 0
13/05/2010 700.00p 750.00p 700.00p 700.00p 0
12/05/2010 700.00p 750.00p 700.00p 700.00p 0
11/05/2010 700.00p 700.00p 700.00p 700.00p 0
10/05/2010 700.00p 700.00p 700.00p 700.00p 0
07/05/2010 700.00p 700.00p 700.00p 700.00p 0
06/05/2010 700.00p 700.00p 700.00p 700.00p 0
05/05/2010 700.00p 750.00p 700.00p 700.00p 400
04/05/2010 700.00p 750.00p 700.00p 700.00p 0
30/04/2010 700.00p 750.00p 700.00p 700.00p 0
29/04/2010 700.00p 750.00p 630.00p 700.00p 1650
28/04/2010 700.00p 700.00p 700.00p 700.00p 0
27/04/2010 730.00p 730.00p 730.00p 730.00p 0
26/04/2010 730.00p 750.00p 730.00p 730.00p 0
23/04/2010 730.00p 730.00p 730.00p 730.00p 0
22/04/2010 730.00p 750.00p 730.00p 730.00p 0
21/04/2010 730.00p 750.00p 695.00p 730.00p 80
20/04/2010 730.00p 750.00p 730.00p 730.00p 0
19/04/2010 730.00p 750.00p 730.00p 730.00p 0
16/04/2010 730.00p 750.00p 730.00p 730.00p 0
15/04/2010 730.00p 750.00p 730.00p 730.00p 0
14/04/2010 730.00p 750.00p 730.00p 750.00p 0
13/04/2010 750.00p 750.00p 715.00p 730.00p 8
12/04/2010 770.00p 770.00p 750.00p 750.00p 0
09/04/2010 770.00p 770.00p 750.00p 750.00p 0
08/04/2010 770.00p 770.00p 750.00p 770.00p 0
07/04/2010 700.00p 770.00p 700.00p 770.00p 100
06/04/2010 685.00p 750.00p 685.00p 700.00p 0
01/04/2010 685.00p 685.00p 670.00p 685.00p 0
31/03/2010 685.00p 750.00p 685.00p 685.00p 0
30/03/2010 685.00p 750.00p 685.00p 685.00p 0
29/03/2010 685.00p 750.00p 685.00p 685.00p 1
26/03/2010 685.00p 750.00p 685.00p 685.00p 0
25/03/2010 685.00p 750.00p 685.00p 685.00p 0
24/03/2010 685.00p 685.00p 670.00p 685.00p 0
23/03/2010 685.00p 750.00p 685.00p 685.00p 0
22/03/2010 685.00p 750.00p 685.00p 750.00p 0
19/03/2010 685.00p 750.00p 685.00p 685.00p 0
18/03/2010 685.00p 750.00p 685.00p 685.00p 0
17/03/2010 685.00p 750.00p 685.00p 685.00p 0
16/03/2010 685.00p 750.00p 685.00p 685.00p 0
15/03/2010 685.00p 750.00p 685.00p 685.00p 200
12/03/2010 685.00p 750.00p 685.00p 685.00p 0
11/03/2010 685.00p 750.00p 685.00p 685.00p 0
10/03/2010 685.00p 750.00p 685.00p 685.00p 0
09/03/2010 685.00p 750.00p 685.00p 685.00p 0
08/03/2010 685.00p 750.00p 685.00p 685.00p 0
05/03/2010 685.00p 750.00p 670.00p 685.00p 2000
04/03/2010 685.00p 685.00p 670.00p 685.00p 0
03/03/2010 700.00p 750.00p 670.00p 700.00p 500
02/03/2010 700.00p 750.00p 700.00p 700.00p 0
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

*Close Price adjusted for both dividends and splits