SpaceandPeople (SAL) Share Price

Media Sector

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

Date Open High Low Close* Volume
03/03/2016 600.00p 610.00p 600.00p 610.00p 787
02/03/2016 595.00p 600.00p 600.00p 600.00p 0
01/03/2016 585.00p 610.00p 585.00p 600.00p 492
29/02/2016 585.00p 585.00p 585.00p 585.00p 0
26/02/2016 585.00p 585.00p 585.00p 585.00p 600
25/02/2016 560.00p 600.00p 551.00p 585.00p 4620
24/02/2016 610.00p 610.00p 536.22p 565.00p 3505
23/02/2016 615.00p 629.50p 592.50p 610.00p 372
22/02/2016 615.00p 620.00p 615.00p 615.00p 700
19/02/2016 605.00p 615.00p 590.50p 615.00p 300
18/02/2016 605.00p 610.00p 590.00p 605.00p 263
17/02/2016 610.00p 610.00p 605.00p 605.00p 0
16/02/2016 620.00p 629.90p 600.00p 610.00p 988
15/02/2016 620.00p 620.00p 600.00p 620.00p 6
12/02/2016 620.00p 620.00p 602.00p 620.00p 300
11/02/2016 620.00p 620.00p 620.00p 620.00p 0
10/02/2016 605.00p 620.00p 602.00p 620.00p 132
09/02/2016 615.00p 615.00p 600.00p 605.00p 659
08/02/2016 635.00p 635.00p 615.00p 615.00p 1872
05/02/2016 635.00p 647.90p 622.10p 635.00p 369
04/02/2016 635.00p 647.90p 620.50p 635.00p 768
03/02/2016 635.00p 641.00p 620.00p 635.00p 3578
02/02/2016 655.00p 670.00p 635.00p 670.00p 7603
01/02/2016 620.00p 661.33p 620.00p 655.00p 14678
29/01/2016 570.00p 587.50p 550.50p 575.00p 1434
28/01/2016 565.00p 565.00p 553.00p 560.00p 900
27/01/2016 575.00p 575.00p 550.50p 565.00p 1021
26/01/2016 570.00p 577.50p 570.00p 575.00p 170
25/01/2016 570.00p 590.00p 561.00p 575.00p 797
22/01/2016 580.00p 580.00p 540.00p 570.00p 2287
21/01/2016 580.00p 580.00p 580.00p 580.00p 0
20/01/2016 580.00p 580.00p 580.00p 580.00p 0
19/01/2016 575.00p 600.00p 571.25p 580.00p 3179
18/01/2016 582.50p 582.50p 555.00p 555.00p 1311
15/01/2016 585.00p 585.00p 580.75p 582.50p 658
14/01/2016 585.00p 588.30p 581.50p 585.00p 671
13/01/2016 590.00p 595.00p 584.00p 585.00p 660
12/01/2016 595.00p 599.00p 590.00p 590.00p 1385
11/01/2016 605.00p 605.00p 595.00p 595.00p 273
08/01/2016 605.00p 607.30p 605.00p 605.00p 350
07/01/2016 625.00p 627.30p 605.00p 605.00p 644
06/01/2016 625.00p 625.00p 622.20p 625.00p 10
05/01/2016 625.00p 625.00p 622.20p 625.00p 100
04/01/2016 625.00p 625.00p 621.50p 625.00p 375
31/12/2015 625.00p 625.00p 625.00p 625.00p 0
30/12/2015 625.00p 630.00p 622.50p 625.00p 992
29/12/2015 625.00p 630.00p 620.00p 625.00p 5581
24/12/2015 625.00p 630.00p 620.00p 625.00p 3000
23/12/2015 640.00p 640.00p 621.00p 625.00p 2300
22/12/2015 640.00p 649.20p 640.00p 640.00p 600
21/12/2015 640.00p 640.00p 620.00p 640.00p 2700
18/12/2015 640.00p 654.00p 630.00p 640.00p 3916
17/12/2015 640.00p 654.00p 626.80p 640.00p 754
16/12/2015 640.00p 640.00p 640.00p 640.00p 0
15/12/2015 640.00p 640.00p 626.80p 640.00p 62
14/12/2015 640.00p 656.00p 640.00p 640.00p 500
11/12/2015 640.00p 640.00p 640.00p 640.00p 0
10/12/2015 640.00p 640.00p 625.00p 640.00p 2150
09/12/2015 630.00p 640.00p 630.00p 640.00p 191
08/12/2015 640.00p 640.00p 630.00p 630.00p 172
07/12/2015 630.00p 644.40p 628.00p 640.00p 2081
04/12/2015 620.00p 633.40p 620.00p 630.00p 139
03/12/2015 630.00p 630.00p 630.00p 630.00p 0
02/12/2015 630.00p 650.00p 630.00p 630.00p 1973
01/12/2015 630.00p 638.60p 630.00p 630.00p 371
30/11/2015 655.00p 655.00p 620.00p 630.00p 1623
27/11/2015 665.00p 665.00p 640.00p 655.00p 800
26/11/2015 665.00p 678.50p 651.50p 665.00p 396
25/11/2015 665.00p 668.00p 665.00p 665.00p 748
24/11/2015 665.00p 665.00p 650.00p 665.00p 1100
23/11/2015 670.00p 670.00p 660.00p 665.00p 125
20/11/2015 670.00p 678.00p 670.00p 670.00p 500
19/11/2015 670.00p 670.00p 660.00p 670.00p 1698
18/11/2015 670.00p 674.60p 670.00p 670.00p 521
17/11/2015 695.00p 695.00p 656.43p 670.00p 1377
16/11/2015 730.00p 730.00p 693.00p 695.00p 1250
13/11/2015 730.00p 730.00p 730.00p 730.00p 0
12/11/2015 740.00p 740.00p 721.50p 730.00p 500
11/11/2015 740.00p 757.00p 740.00p 740.00p 224
10/11/2015 740.00p 740.00p 722.00p 740.00p 640
09/11/2015 740.00p 740.00p 740.00p 740.00p 0
06/11/2015 745.00p 745.00p 731.50p 745.00p 250
05/11/2015 745.00p 745.00p 736.00p 745.00p 405
04/11/2015 705.00p 766.00p 700.50p 750.00p 4342
03/11/2015 705.00p 705.00p 705.00p 705.00p 0
02/11/2015 705.00p 720.00p 705.00p 705.00p 103
30/10/2015 705.00p 705.00p 705.00p 705.00p 0
29/10/2015 705.00p 705.00p 693.00p 705.00p 146
28/10/2015 700.00p 720.00p 700.00p 705.00p 508
27/10/2015 700.00p 705.50p 690.80p 700.00p 984
26/10/2015 690.00p 703.64p 690.00p 700.00p 614
23/10/2015 700.00p 700.00p 690.00p 690.00p 0
22/10/2015 690.00p 700.00p 690.00p 700.00p 284
21/10/2015 690.00p 700.00p 690.00p 690.00p 500
20/10/2015 695.00p 695.00p 690.00p 690.00p 965
19/10/2015 725.00p 725.00p 684.00p 695.00p 2963
16/10/2015 725.00p 725.00p 725.00p 725.00p 0
15/10/2015 725.00p 725.00p 725.00p 725.00p 0
14/10/2015 730.00p 732.50p 718.00p 725.00p 653
13/10/2015 740.00p 740.00p 730.00p 730.00p 0
12/10/2015 750.00p 750.00p 740.00p 740.00p 500
09/10/2015 765.00p 765.00p 745.00p 750.00p 500
08/10/2015 760.00p 780.00p 760.00p 765.00p 640
07/10/2015 755.00p 775.00p 740.00p 760.00p 967
06/10/2015 740.00p 757.50p 740.00p 755.00p 2220
05/10/2015 745.00p 758.50p 732.50p 740.00p 2830
02/10/2015 790.00p 790.00p 735.00p 745.00p 1834
01/10/2015 790.00p 790.00p 790.00p 790.00p 0
30/09/2015 815.00p 815.00p 780.00p 790.00p 2506
29/09/2015 820.00p 820.00p 810.00p 815.00p 3336
28/09/2015 820.00p 830.00p 815.40p 820.00p 1805
25/09/2015 815.00p 827.50p 815.00p 820.00p 1934
24/09/2015 810.00p 838.00p 810.00p 810.00p 2252
23/09/2015 835.00p 835.00p 810.00p 810.00p 1571
22/09/2015 835.00p 839.90p 820.00p 835.00p 3145
21/09/2015 870.00p 870.00p 800.00p 835.00p 11445
18/09/2015 865.00p 875.00p 850.00p 875.00p 6618
17/09/2015 860.00p 880.00p 860.00p 865.00p 2685
16/09/2015 870.00p 870.00p 860.00p 860.00p 0
15/09/2015 865.00p 889.60p 855.00p 870.00p 2000
14/09/2015 875.00p 879.40p 860.00p 865.00p 2622
11/09/2015 840.00p 899.67p 837.33p 875.00p 9041
10/09/2015 845.00p 860.00p 835.00p 840.00p 1856
09/09/2015 845.00p 860.00p 840.00p 845.00p 2350
08/09/2015 845.00p 859.00p 840.00p 840.00p 2250
07/09/2015 825.00p 850.00p 800.80p 845.00p 2068
04/09/2015 860.00p 860.00p 810.80p 825.00p 1430
03/09/2015 865.00p 867.70p 850.10p 860.00p 4010
02/09/2015 835.00p 937.00p 833.30p 865.00p 12654
01/09/2015 750.00p 770.00p 750.00p 770.00p 0
28/08/2015 750.00p 750.00p 750.00p 750.00p 0
27/08/2015 740.00p 750.00p 740.00p 750.00p 0
26/08/2015 740.00p 740.00p 734.80p 740.00p 42
25/08/2015 720.00p 740.00p 720.00p 740.00p 40
24/08/2015 770.00p 770.00p 708.00p 720.00p 15446
21/08/2015 775.00p 790.00p 773.10p 775.00p 449
20/08/2015 781.25p 782.50p 772.60p 775.00p 2281
19/08/2015 785.00p 785.00p 785.00p 785.00p 0
18/08/2015 785.00p 800.00p 785.00p 785.00p 0
17/08/2015 787.50p 800.00p 782.50p 785.00p 2550
14/08/2015 792.50p 796.30p 774.00p 787.50p 9669
13/08/2015 796.25p 796.25p 790.50p 792.50p 415
12/08/2015 810.00p 810.00p 790.00p 796.25p 2269
11/08/2015 825.00p 830.00p 811.25p 815.00p 1317
10/08/2015 760.00p 825.00p 760.00p 825.00p 6304
07/08/2015 760.00p 760.00p 760.00p 760.00p 0
06/08/2015 760.00p 767.50p 760.00p 760.00p 3
05/08/2015 765.00p 770.00p 751.67p 760.00p 2277
04/08/2015 780.00p 780.00p 750.50p 765.00p 3087
03/08/2015 780.00p 793.60p 780.00p 780.00p 851
31/07/2015 795.00p 795.00p 780.00p 780.00p 6920
30/07/2015 780.00p 810.00p 780.00p 795.00p 1304
29/07/2015 775.00p 790.00p 775.00p 780.00p 500
28/07/2015 750.00p 789.60p 750.00p 775.00p 1121
27/07/2015 780.00p 780.00p 735.60p 750.00p 3035
24/07/2015 715.00p 820.00p 715.00p 790.00p 9698
23/07/2015 707.50p 730.00p 705.00p 715.00p 4462
22/07/2015 712.50p 712.50p 707.50p 707.50p 458
21/07/2015 712.50p 712.50p 711.20p 712.50p 795
20/07/2015 732.50p 732.50p 710.50p 712.50p 1730
17/07/2015 732.50p 732.50p 730.00p 732.50p 900
16/07/2015 732.50p 732.50p 730.00p 732.50p 270
15/07/2015 732.50p 732.50p 730.15p 732.50p 463
14/07/2015 732.50p 732.62p 732.50p 732.50p 476
13/07/2015 760.00p 760.00p 732.50p 732.50p 3650
10/07/2015 745.00p 760.00p 745.00p 760.00p 80
09/07/2015 745.00p 745.00p 745.00p 745.00p 0
08/07/2015 755.00p 755.00p 733.00p 745.00p 369
07/07/2015 717.50p 770.00p 711.10p 755.00p 2526
06/07/2015 745.00p 748.40p 710.00p 717.50p 1479
03/07/2015 755.00p 765.05p 741.00p 755.00p 570
02/07/2015 765.00p 769.90p 751.20p 755.00p 428
01/07/2015 780.00p 780.00p 750.00p 765.00p 2970
30/06/2015 820.00p 820.00p 780.00p 780.00p 4578
29/06/2015 770.00p 847.00p 733.50p 820.00p 22458
26/06/2015 625.00p 789.30p 610.00p 780.00p 12046
25/06/2015 625.00p 625.00p 625.00p 625.00p 0
24/06/2015 625.00p 625.00p 625.00p 625.00p 0
23/06/2015 625.00p 625.00p 610.00p 625.00p 608
22/06/2015 625.00p 649.50p 613.75p 625.00p 624
19/06/2015 625.00p 639.60p 611.00p 620.00p 945
18/06/2015 610.00p 625.00p 610.00p 625.00p 2021
17/06/2015 590.00p 605.00p 590.00p 590.00p 21
16/06/2015 590.00p 590.00p 585.00p 590.00p 1400
15/06/2015 590.00p 590.00p 580.00p 590.00p 500
12/06/2015 590.00p 590.00p 590.00p 590.00p 0
11/06/2015 585.00p 600.00p 580.00p 590.00p 899
10/06/2015 575.00p 589.10p 575.00p 585.00p 622
09/06/2015 570.00p 600.00p 570.00p 575.00p 4369
08/06/2015 570.00p 570.00p 570.00p 570.00p 175
05/06/2015 570.00p 577.56p 569.00p 570.00p 7
04/06/2015 550.00p 580.00p 550.00p 570.00p 1000
03/06/2015 550.00p 580.00p 550.00p 550.00p 1724
02/06/2015 550.00p 550.00p 540.80p 550.00p 34
01/06/2015 550.00p 550.00p 540.00p 550.00p 602
29/05/2015 545.00p 568.00p 545.00p 550.00p 100
28/05/2015 545.00p 545.00p 545.00p 545.00p 0
27/05/2015 545.00p 545.00p 545.00p 545.00p 0
26/05/2015 545.00p 558.50p 545.00p 545.00p 551
22/05/2015 540.00p 558.00p 540.00p 545.00p 90

*Close Price adjusted for both dividends and splits