SpaceandPeople (SAL) Share Price

Media Sector


Date Open High Low Close* Volume
24/10/2019 110.00p 110.00p 110.00p 110.00p 0
23/10/2019 110.00p 110.00p 110.00p 110.00p 0
22/10/2019 110.00p 118.00p 110.00p 110.00p 4259
21/10/2019 110.00p 117.00p 110.00p 110.00p 5450
18/10/2019 110.00p 110.00p 110.00p 110.00p 0
17/10/2019 110.00p 110.00p 110.00p 110.00p 307
16/10/2019 115.00p 115.00p 110.00p 110.00p 0
15/10/2019 115.00p 115.00p 115.00p 115.00p 10000
14/10/2019 115.00p 115.00p 115.00p 115.00p 0
11/10/2019 115.00p 115.00p 110.00p 115.00p 573
10/10/2019 115.00p 115.00p 115.00p 115.00p 0
09/10/2019 115.00p 115.00p 115.00p 115.00p 0
08/10/2019 115.00p 115.00p 111.51p 115.00p 314
07/10/2019 115.00p 115.00p 115.00p 115.00p 0
04/10/2019 115.00p 115.00p 110.00p 115.00p 100
03/10/2019 120.00p 120.00p 112.00p 120.00p 3000
02/10/2019 130.00p 130.00p 112.80p 120.00p 2500
01/10/2019 135.00p 135.00p 120.00p 130.00p 618
30/09/2019 135.00p 135.00p 130.00p 135.00p 500
27/09/2019 140.00p 140.00p 132.00p 140.00p 2950
26/09/2019 140.00p 140.00p 140.00p 140.00p 0
25/09/2019 140.00p 140.00p 140.00p 140.00p 0
24/09/2019 140.00p 140.00p 131.00p 140.00p 2500
23/09/2019 140.00p 140.00p 140.00p 140.00p 0
20/09/2019 140.00p 140.00p 140.00p 140.00p 0
19/09/2019 140.00p 140.00p 130.00p 140.00p 300
18/09/2019 140.00p 140.00p 140.00p 140.00p 0
17/09/2019 140.00p 140.00p 140.00p 140.00p 0
16/09/2019 140.00p 140.00p 140.00p 140.00p 0
13/09/2019 140.00p 140.00p 140.00p 140.00p 0
12/09/2019 140.00p 140.00p 132.00p 140.00p 5000
11/09/2019 140.00p 140.00p 140.00p 140.00p 0
10/09/2019 140.00p 140.00p 135.00p 140.00p 1800
09/09/2019 140.00p 140.00p 137.50p 140.00p 434
06/09/2019 140.00p 140.00p 140.00p 140.00p 0
05/09/2019 140.00p 140.00p 135.00p 140.00p 700
04/09/2019 140.00p 140.00p 140.00p 140.00p 0
03/09/2019 140.00p 140.00p 138.00p 140.00p 2500
02/09/2019 140.00p 140.00p 140.00p 140.00p 0
30/08/2019 140.00p 140.00p 140.00p 140.00p 0
29/08/2019 140.00p 140.00p 140.00p 140.00p 0
28/08/2019 140.00p 140.00p 138.00p 140.00p 972
27/08/2019 140.00p 140.00p 140.00p 140.00p 0
23/08/2019 140.00p 140.00p 140.00p 140.00p 0
22/08/2019 140.00p 140.00p 140.00p 140.00p 0
21/08/2019 140.00p 140.00p 130.00p 140.00p 1214
20/08/2019 140.00p 140.00p 138.00p 140.00p 1100
19/08/2019 140.00p 140.00p 133.00p 140.00p 72
16/08/2019 140.00p 140.00p 140.00p 140.00p 0
15/08/2019 140.00p 140.00p 140.00p 140.00p 0
14/08/2019 140.00p 140.00p 140.00p 140.00p 0
13/08/2019 140.00p 140.00p 140.00p 140.00p 0
12/08/2019 140.00p 140.00p 140.00p 140.00p 0
09/08/2019 140.00p 140.00p 140.00p 140.00p 0
08/08/2019 140.00p 140.00p 140.00p 140.00p 0
07/08/2019 140.00p 140.00p 140.00p 140.00p 0
06/08/2019 140.00p 140.00p 140.00p 140.00p 0
05/08/2019 140.00p 140.00p 138.00p 140.00p 2250
02/08/2019 140.00p 147.00p 140.00p 140.00p 874
01/08/2019 140.00p 140.00p 138.00p 140.00p 1300
31/07/2019 145.00p 145.00p 138.00p 140.00p 811
30/07/2019 145.00p 145.00p 145.00p 145.00p 0
29/07/2019 145.00p 145.00p 145.00p 145.00p 0
26/07/2019 145.00p 145.00p 145.00p 145.00p 0
25/07/2019 145.00p 145.00p 138.00p 145.00p 936
24/07/2019 145.00p 145.00p 145.00p 145.00p 0
23/07/2019 145.00p 145.00p 145.00p 145.00p 0
22/07/2019 145.00p 145.00p 145.00p 145.00p 0
19/07/2019 145.00p 160.00p 145.00p 145.00p 20
18/07/2019 145.00p 145.00p 138.00p 145.00p 250
17/07/2019 145.00p 150.00p 145.00p 145.00p 2500
16/07/2019 145.00p 145.00p 145.00p 145.00p 0
15/07/2019 145.00p 145.00p 145.00p 145.00p 0
12/07/2019 145.00p 145.00p 145.00p 145.00p 0
11/07/2019 140.00p 149.00p 137.50p 145.00p 2706
10/07/2019 140.00p 140.00p 140.00p 140.00p 0
09/07/2019 130.00p 149.00p 130.00p 140.00p 13443
08/07/2019 130.00p 130.00p 130.00p 130.00p 0
05/07/2019 130.00p 130.00p 130.00p 130.00p 0
04/07/2019 120.00p 135.80p 120.00p 130.00p 2097
03/07/2019 120.00p 120.00p 120.00p 120.00p 0
02/07/2019 120.00p 120.00p 113.00p 120.00p 515
01/07/2019 120.00p 128.00p 113.00p 120.00p 2607
28/06/2019 120.00p 129.00p 120.00p 120.00p 78
27/06/2019 120.00p 120.00p 120.00p 120.00p 0
26/06/2019 120.00p 124.00p 120.00p 120.00p 5000
25/06/2019 120.00p 120.00p 120.00p 120.00p 0
24/06/2019 120.00p 120.00p 120.00p 120.00p 0
21/06/2019 120.00p 124.00p 112.00p 120.00p 826
20/06/2019 120.00p 120.00p 120.00p 120.00p 0
19/06/2019 120.00p 120.00p 120.00p 120.00p 0
18/06/2019 120.00p 120.00p 120.00p 120.00p 0
17/06/2019 120.00p 120.00p 112.00p 120.00p 115
14/06/2019 130.00p 130.00p 112.00p 120.00p 2287
13/06/2019 130.00p 130.00p 130.00p 130.00p 0
12/06/2019 130.00p 130.00p 130.00p 130.00p 0
11/06/2019 130.00p 130.00p 130.00p 130.00p 0
10/06/2019 130.00p 130.00p 130.00p 130.00p 0
07/06/2019 130.00p 130.00p 121.00p 130.00p 220
06/06/2019 130.00p 130.00p 130.00p 130.00p 0
05/06/2019 130.00p 130.00p 123.00p 130.00p 3799
04/06/2019 130.00p 130.00p 130.00p 130.00p 0
03/06/2019 130.00p 130.00p 130.00p 130.00p 0
31/05/2019 130.00p 130.00p 130.00p 130.00p 0
30/05/2019 130.00p 130.00p 122.50p 130.00p 4800
29/05/2019 130.00p 130.00p 130.00p 130.00p 0
28/05/2019 130.00p 130.00p 130.00p 130.00p 0
24/05/2019 130.00p 130.00p 130.00p 130.00p 1250
23/05/2019 130.00p 130.00p 130.00p 130.00p 0
22/05/2019 130.00p 130.00p 130.00p 130.00p 1250
21/05/2019 130.00p 130.00p 130.00p 130.00p 0
20/05/2019 130.00p 137.49p 130.00p 130.00p 10
17/05/2019 130.00p 130.00p 122.50p 130.00p 470
16/05/2019 130.00p 130.00p 130.00p 130.00p 0
15/05/2019 130.00p 130.00p 120.00p 130.00p 250
14/05/2019 130.00p 130.00p 120.00p 130.00p 50
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

*Close Price adjusted for both dividends and splits