SpaceandPeople (SAL) Share Price

Media Sector

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

Date Open High Low Close* Volume
13/05/2019 130.00p 132.75p 130.00p 130.00p 148
10/05/2019 125.00p 130.00p 115.00p 130.00p 3868
09/05/2019 125.00p 125.00p 125.00p 125.00p 0
08/05/2019 125.00p 125.00p 114.36p 125.00p 85
07/05/2019 125.00p 125.00p 114.20p 125.00p 575
03/05/2019 125.00p 125.00p 125.00p 125.00p 0
02/05/2019 125.00p 133.00p 125.00p 125.00p 87
01/05/2019 125.00p 125.00p 125.00p 125.00p 0
30/04/2019 125.00p 133.00p 125.00p 125.00p 303
29/04/2019 125.00p 133.00p 125.00p 125.00p 96
26/04/2019 125.00p 133.00p 114.00p 125.00p 8506
25/04/2019 125.00p 133.00p 114.56p 125.00p 4722
24/04/2019 125.00p 125.00p 125.00p 125.00p 0
23/04/2019 125.00p 125.00p 125.00p 125.00p 0
18/04/2019 125.00p 125.00p 114.00p 125.00p 634
17/04/2019 125.00p 125.00p 125.00p 125.00p 0
16/04/2019 125.00p 125.00p 120.00p 125.00p 100
15/04/2019 125.00p 125.00p 125.00p 125.00p 0
12/04/2019 125.00p 140.00p 122.00p 125.00p 600
11/04/2019 125.00p 130.00p 125.00p 130.00p 0
10/04/2019 125.00p 133.00p 122.00p 130.00p 184
09/04/2019 125.00p 130.00p 125.00p 130.00p 0
08/04/2019 125.00p 130.00p 125.00p 130.00p 0
05/04/2019 130.00p 130.00p 123.50p 130.00p 3296
04/04/2019 130.00p 137.49p 124.00p 130.00p 530
03/04/2019 130.00p 137.49p 123.50p 130.00p 110
02/04/2019 130.00p 130.00p 130.00p 130.00p 0
01/04/2019 130.00p 137.49p 123.50p 130.00p 1273
29/03/2019 125.00p 130.00p 125.00p 130.00p 164
28/03/2019 125.00p 130.00p 125.00p 130.00p 300
27/03/2019 120.00p 137.49p 120.00p 130.00p 3622
26/03/2019 120.00p 120.00p 113.00p 120.00p 297
25/03/2019 125.00p 129.00p 111.50p 120.00p 5352
22/03/2019 145.00p 145.00p 138.50p 145.00p 166
21/03/2019 145.00p 145.00p 138.20p 145.00p 3400
20/03/2019 145.00p 153.00p 145.00p 145.00p 1972
19/03/2019 145.00p 145.00p 136.50p 145.00p 1175
18/03/2019 145.00p 145.00p 143.00p 145.00p 5500
15/03/2019 145.00p 160.00p 143.00p 145.00p 730
14/03/2019 145.00p 150.00p 145.00p 145.00p 2063
13/03/2019 145.00p 145.00p 130.00p 145.00p 2063
12/03/2019 145.00p 154.00p 143.00p 145.00p 724
11/03/2019 145.00p 145.00p 145.00p 145.00p 0
08/03/2019 145.00p 145.00p 145.00p 145.00p 0
07/03/2019 145.00p 155.00p 143.00p 145.00p 4296
06/03/2019 145.00p 145.00p 130.00p 145.00p 10000
05/03/2019 145.00p 145.00p 145.00p 145.00p 0
04/03/2019 145.00p 145.00p 143.00p 145.00p 57
01/03/2019 145.00p 155.00p 130.00p 145.00p 10481
28/02/2019 145.00p 145.00p 145.00p 145.00p 0
27/02/2019 145.00p 145.00p 145.00p 145.00p 0
26/02/2019 145.00p 145.00p 145.00p 145.00p 0
25/02/2019 145.00p 145.00p 145.00p 145.00p 0
22/02/2019 145.00p 155.00p 145.00p 145.00p 100
21/02/2019 145.00p 145.00p 145.00p 145.00p 0
20/02/2019 145.00p 145.00p 145.00p 145.00p 10000
19/02/2019 145.00p 145.00p 145.00p 145.00p 0
18/02/2019 145.00p 155.00p 145.00p 145.00p 290
15/02/2019 145.00p 145.00p 145.00p 145.00p 0
14/02/2019 140.00p 155.50p 137.80p 145.00p 11530
13/02/2019 140.00p 140.00p 136.50p 140.00p 2845
12/02/2019 140.00p 149.00p 140.00p 140.00p 2567
11/02/2019 140.00p 140.00p 136.00p 140.00p 1390
08/02/2019 140.00p 140.00p 140.00p 140.00p 0
07/02/2019 140.00p 149.00p 140.00p 140.00p 12
06/02/2019 140.00p 150.00p 140.00p 140.00p 1050
05/02/2019 155.00p 155.00p 134.00p 140.00p 3444
04/02/2019 160.00p 160.00p 150.01p 155.00p 443
01/02/2019 155.00p 160.00p 155.00p 160.00p 0
31/01/2019 155.00p 156.00p 150.00p 155.00p 2458
30/01/2019 165.00p 165.00p 150.00p 155.00p 2911
29/01/2019 145.00p 162.50p 131.11p 160.00p 11738
28/01/2019 170.00p 170.00p 170.00p 170.00p 0
25/01/2019 170.00p 175.00p 170.00p 170.00p 0
24/01/2019 170.00p 175.00p 160.00p 175.00p 892
23/01/2019 175.00p 175.00p 175.00p 175.00p 0
22/01/2019 170.00p 175.00p 170.00p 175.00p 0
21/01/2019 170.00p 175.00p 170.00p 175.00p 386
18/01/2019 170.00p 175.00p 170.00p 175.00p 57
17/01/2019 170.00p 175.00p 170.00p 175.00p 1200
16/01/2019 170.00p 175.00p 170.00p 175.00p 0
15/01/2019 175.00p 175.00p 175.00p 175.00p 0
14/01/2019 175.00p 175.00p 175.00p 175.00p 0
11/01/2019 175.00p 175.00p 175.00p 175.00p 0
10/01/2019 175.00p 175.00p 175.00p 175.00p 0
09/01/2019 175.00p 175.00p 175.00p 175.00p 0
08/01/2019 175.00p 175.00p 170.00p 175.00p 1273
07/01/2019 175.00p 178.40p 175.00p 175.00p 10
04/01/2019 175.00p 178.50p 171.00p 175.00p 3808
03/01/2019 175.00p 175.00p 170.00p 175.00p 175
02/01/2019 175.00p 178.75p 170.00p 175.00p 190
31/12/2018 175.00p 175.00p 175.00p 175.00p 0
28/12/2018 185.00p 185.00p 175.00p 175.00p 1200
27/12/2018 185.00p 185.00p 185.00p 185.00p 0
24/12/2018 185.00p 186.00p 180.00p 185.00p 107
21/12/2018 185.00p 185.00p 180.00p 185.00p 254
20/12/2018 185.00p 185.00p 182.00p 185.00p 1000
19/12/2018 185.00p 185.00p 185.00p 185.00p 0
18/12/2018 185.00p 187.00p 185.00p 185.00p 500
17/12/2018 185.00p 185.00p 182.00p 185.00p 270
14/12/2018 185.00p 185.00p 185.00p 185.00p 0
13/12/2018 195.00p 195.00p 180.00p 185.00p 4590
12/12/2018 210.00p 210.00p 190.00p 195.00p 2543
11/12/2018 210.00p 210.00p 210.00p 210.00p 0
10/12/2018 210.00p 210.00p 210.00p 210.00p 0
07/12/2018 210.00p 210.00p 210.00p 210.00p 0
06/12/2018 210.00p 210.00p 190.50p 210.00p 1000
05/12/2018 210.00p 210.00p 204.00p 210.00p 1692
04/12/2018 210.00p 210.00p 204.00p 210.00p 0
03/12/2018 210.00p 210.00p 200.00p 204.00p 1217
30/11/2018 210.00p 210.00p 207.00p 210.00p 116
29/11/2018 210.00p 210.00p 197.00p 210.00p 2822
28/11/2018 210.00p 210.00p 210.00p 210.00p 0
27/11/2018 210.00p 210.00p 204.00p 210.00p 3541
26/11/2018 210.00p 210.00p 197.00p 210.00p 304
23/11/2018 210.00p 210.00p 210.00p 210.00p 0
22/11/2018 210.00p 210.00p 210.00p 210.00p 0
21/11/2018 210.00p 213.00p 197.00p 197.00p 6348
20/11/2018 210.00p 210.00p 197.15p 210.00p 379
19/11/2018 210.00p 210.00p 197.00p 210.00p 598
16/11/2018 210.00p 210.00p 197.00p 210.00p 2196
15/11/2018 210.00p 210.00p 197.50p 210.00p 5000
14/11/2018 210.00p 210.00p 204.00p 210.00p 1805
13/11/2018 210.00p 210.00p 210.00p 210.00p 0
12/11/2018 210.00p 210.00p 210.00p 210.00p 3750
09/11/2018 210.00p 210.00p 210.00p 210.00p 0
08/11/2018 210.00p 210.00p 210.00p 210.00p 0
07/11/2018 210.00p 230.00p 210.00p 210.00p 8
06/11/2018 205.00p 220.00p 205.00p 210.00p 4500
05/11/2018 205.00p 205.00p 205.00p 205.00p 0
02/11/2018 205.00p 220.00p 205.00p 210.00p 1727
01/11/2018 205.00p 217.40p 205.00p 205.00p 1150
31/10/2018 205.00p 217.00p 205.00p 205.00p 357
30/10/2018 205.00p 206.00p 205.00p 205.00p 0
29/10/2018 205.00p 206.00p 196.22p 206.00p 5685
26/10/2018 205.00p 206.00p 205.00p 205.00p 5000
25/10/2018 205.00p 205.00p 204.00p 204.00p 267
24/10/2018 200.00p 200.00p 200.00p 200.00p 0
23/10/2018 200.00p 200.00p 200.00p 200.00p 0
22/10/2018 200.00p 200.00p 200.00p 200.00p 500
19/10/2018 205.00p 205.00p 191.00p 200.00p 15147
18/10/2018 205.00p 210.00p 205.00p 205.00p 110
17/10/2018 205.00p 210.00p 205.00p 205.00p 500
16/10/2018 205.00p 205.00p 205.00p 205.00p 0
15/10/2018 205.00p 205.00p 205.00p 205.00p 0
12/10/2018 205.00p 205.00p 191.00p 205.00p 1378
11/10/2018 213.00p 213.00p 200.00p 205.00p 2838
10/10/2018 218.00p 218.00p 208.00p 213.00p 1650
09/10/2018 218.00p 218.00p 218.00p 218.00p 0
08/10/2018 220.00p 230.00p 212.50p 218.00p 11947
05/10/2018 210.00p 216.00p 210.00p 216.00p 1418
04/10/2018 210.00p 210.00p 201.35p 210.00p 8136
03/10/2018 200.00p 210.00p 191.00p 203.00p 22557
02/10/2018 200.00p 200.00p 200.00p 200.00p 0
01/10/2018 200.00p 210.00p 200.00p 200.00p 2001
28/09/2018 240.00p 240.00p 170.00p 200.00p 48659
27/09/2018 300.00p 302.00p 300.00p 300.00p 237
26/09/2018 300.00p 303.00p 289.00p 300.00p 2230
25/09/2018 300.00p 300.00p 300.00p 300.00p 0
24/09/2018 300.00p 300.00p 300.00p 300.00p 1000
21/09/2018 300.00p 300.00p 300.00p 300.00p 0
20/09/2018 300.00p 300.00p 300.00p 300.00p 0
19/09/2018 300.00p 300.00p 289.00p 300.00p 1324
18/09/2018 300.00p 300.00p 300.00p 300.00p 0
17/09/2018 300.00p 300.00p 300.00p 300.00p 0
14/09/2018 300.00p 302.00p 289.00p 300.00p 474
13/09/2018 300.00p 300.00p 300.00p 300.00p 0
12/09/2018 300.00p 300.00p 300.00p 300.00p 0
11/09/2018 300.00p 300.00p 289.00p 300.00p 539
10/09/2018 300.00p 303.00p 300.00p 300.00p 3296
07/09/2018 300.00p 300.00p 300.00p 300.00p 0
06/09/2018 290.00p 303.00p 290.00p 300.00p 1713
05/09/2018 290.00p 290.00p 290.00p 290.00p 0
04/09/2018 290.00p 298.00p 290.00p 290.00p 1000
03/09/2018 290.00p 297.50p 290.00p 290.00p 334
31/08/2018 290.00p 290.00p 290.00p 290.00p 0
30/08/2018 300.00p 300.00p 282.50p 290.00p 2189
29/08/2018 300.00p 304.00p 300.00p 300.00p 270
28/08/2018 300.00p 304.00p 300.00p 300.00p 1000
24/08/2018 300.00p 300.00p 287.78p 300.00p 301
23/08/2018 300.00p 300.00p 300.00p 300.00p 0
22/08/2018 300.00p 300.00p 289.00p 300.00p 135
21/08/2018 300.00p 300.00p 300.00p 300.00p 0
20/08/2018 300.00p 300.00p 289.00p 300.00p 312
17/08/2018 300.00p 300.00p 300.00p 300.00p 0
16/08/2018 300.00p 300.00p 290.00p 300.00p 542
15/08/2018 300.00p 310.00p 300.00p 300.00p 447
14/08/2018 300.00p 300.00p 300.00p 300.00p 0
13/08/2018 300.00p 300.00p 289.00p 300.00p 1000
10/08/2018 300.00p 304.00p 300.00p 300.00p 2000
09/08/2018 300.00p 300.00p 300.00p 300.00p 0
08/08/2018 300.00p 300.00p 300.00p 300.00p 20000
07/08/2018 300.00p 304.00p 300.00p 300.00p 13
06/08/2018 300.00p 300.00p 300.00p 300.00p 0
03/08/2018 300.00p 300.00p 287.78p 300.00p 87
02/08/2018 300.00p 306.00p 300.00p 300.00p 500
01/08/2018 305.00p 308.00p 300.00p 300.00p 500
31/07/2018 305.00p 310.00p 305.00p 305.00p 500
30/07/2018 310.00p 310.00p 300.00p 305.00p 2775
27/07/2018 310.00p 310.00p 310.00p 310.00p 0

*Close Price adjusted for both dividends and splits