SpaceandPeople (SAL) Share Price

Media Sector

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

Date Open High Low Close* Volume
15/06/2017 360.00p 360.00p 355.00p 360.00p 594
14/06/2017 360.00p 369.00p 355.00p 360.00p 1037
13/06/2017 330.00p 370.00p 330.00p 360.00p 3933
12/06/2017 330.00p 335.00p 330.00p 330.00p 1000
09/06/2017 335.00p 335.00p 302.27p 330.00p 6297
08/06/2017 335.00p 336.60p 320.00p 335.00p 1800
07/06/2017 335.00p 335.00p 327.00p 335.00p 277
06/06/2017 360.00p 360.00p 321.50p 335.00p 7711
05/06/2017 360.00p 360.00p 360.00p 360.00p 0
02/06/2017 375.00p 375.00p 350.00p 360.00p 3135
01/06/2017 375.00p 375.00p 369.38p 375.00p 810
31/05/2017 375.00p 375.00p 370.00p 375.00p 20018
30/05/2017 375.00p 379.00p 370.50p 375.00p 900
26/05/2017 405.00p 405.00p 370.50p 375.00p 6457
25/05/2017 385.00p 417.00p 385.00p 405.00p 6707
24/05/2017 420.00p 426.60p 371.00p 385.00p 14344
23/05/2017 340.00p 377.00p 340.00p 370.00p 3256
22/05/2017 352.50p 352.50p 330.00p 340.00p 6490
19/05/2017 357.50p 357.50p 350.00p 352.50p 2500
18/05/2017 372.50p 372.50p 357.50p 357.50p 2415
17/05/2017 375.00p 375.00p 370.20p 372.50p 1284
16/05/2017 357.50p 380.00p 357.50p 375.00p 11739
15/05/2017 380.00p 390.00p 350.00p 357.50p 8606
12/05/2017 370.00p 394.42p 370.00p 380.00p 29511
11/05/2017 310.00p 387.50p 310.00p 370.00p 85812
10/05/2017 235.00p 258.00p 235.00p 255.00p 6254
09/05/2017 235.00p 235.00p 231.20p 235.00p 204
08/05/2017 240.00p 240.00p 235.00p 235.00p 0
05/05/2017 235.00p 240.00p 235.00p 240.00p 1600
04/05/2017 235.00p 235.00p 231.20p 235.00p 207
03/05/2017 235.00p 240.00p 235.00p 235.00p 0
02/05/2017 245.00p 249.60p 235.00p 235.00p 3800
28/04/2017 235.00p 245.00p 235.00p 245.00p 400
27/04/2017 235.00p 235.00p 235.00p 235.00p 0
26/04/2017 240.00p 241.75p 235.00p 235.00p 2626
25/04/2017 250.00p 250.00p 240.00p 240.00p 907
24/04/2017 240.00p 260.00p 240.00p 250.00p 464
21/04/2017 240.00p 250.00p 240.00p 240.00p 2795
20/04/2017 240.00p 250.00p 240.00p 240.00p 2110
19/04/2017 245.00p 250.00p 240.00p 240.00p 4534
18/04/2017 215.00p 248.00p 215.00p 245.00p 3133
13/04/2017 210.00p 230.00p 210.00p 215.00p 1992
12/04/2017 210.00p 210.00p 210.00p 210.00p 907
11/04/2017 210.00p 220.00p 210.00p 210.00p 1370
10/04/2017 210.00p 213.90p 208.50p 210.00p 1322
07/04/2017 210.00p 210.00p 210.00p 210.00p 0
06/04/2017 210.00p 219.00p 210.00p 210.00p 2500
05/04/2017 210.00p 213.90p 210.00p 210.00p 225
04/04/2017 215.00p 219.00p 206.00p 210.00p 9617
03/04/2017 220.00p 220.00p 210.00p 215.00p 1593
31/03/2017 225.00p 227.00p 212.10p 220.00p 2005
30/03/2017 215.00p 225.00p 215.00p 225.00p 675
29/03/2017 220.00p 220.00p 215.00p 215.00p 515
28/03/2017 220.00p 230.00p 215.00p 220.00p 16063
27/03/2017 170.00p 269.00p 170.00p 220.00p 54248
24/03/2017 172.50p 180.00p 172.50p 175.00p 21169
23/03/2017 172.50p 174.50p 172.50p 172.50p 79
22/03/2017 172.50p 175.00p 172.50p 172.50p 375
21/03/2017 172.50p 175.00p 172.50p 172.50p 267
20/03/2017 172.50p 190.00p 172.50p 172.50p 6381
17/03/2017 172.50p 172.50p 172.50p 172.50p 0
16/03/2017 173.75p 173.75p 172.50p 172.50p 0
15/03/2017 175.00p 175.00p 173.00p 173.75p 2000
14/03/2017 176.25p 176.25p 175.00p 175.00p 489
13/03/2017 180.00p 181.00p 175.00p 176.25p 2616
10/03/2017 180.00p 181.00p 180.00p 180.00p 5150
09/03/2017 180.00p 190.00p 180.00p 180.00p 357
08/03/2017 185.00p 190.00p 180.00p 180.00p 1400
07/03/2017 185.00p 200.00p 185.00p 185.00p 439
06/03/2017 185.00p 186.50p 170.00p 185.00p 169
03/03/2017 192.50p 192.50p 185.00p 185.00p 100
02/03/2017 195.00p 195.00p 191.75p 192.50p 390
01/03/2017 190.00p 210.00p 190.00p 195.00p 8185
28/02/2017 190.00p 200.00p 187.00p 190.00p 50689
27/02/2017 175.00p 175.00p 172.50p 175.00p 0
24/02/2017 175.00p 175.00p 172.50p 172.50p 725
23/02/2017 175.00p 179.00p 175.00p 175.00p 1305
22/02/2017 177.50p 177.80p 170.00p 175.00p 93394
21/02/2017 177.50p 177.50p 177.50p 177.50p 0
20/02/2017 177.50p 177.50p 177.50p 177.50p 0
17/02/2017 180.00p 180.00p 177.00p 177.50p 7814
16/02/2017 190.00p 190.00p 180.00p 180.00p 2000
15/02/2017 185.00p 194.90p 180.50p 190.00p 4666
14/02/2017 175.00p 190.00p 175.00p 185.00p 3500
13/02/2017 177.50p 177.50p 170.70p 175.00p 4305
10/02/2017 177.50p 177.50p 177.50p 177.50p 0
09/02/2017 177.50p 180.00p 175.50p 177.50p 5600
08/02/2017 177.50p 177.50p 175.35p 177.50p 65
07/02/2017 182.50p 182.50p 165.00p 177.50p 4270
06/02/2017 182.50p 182.50p 182.50p 182.50p 0
03/02/2017 182.50p 182.50p 182.50p 182.50p 0
02/02/2017 182.50p 182.50p 182.50p 182.50p 0
01/02/2017 182.50p 183.90p 182.50p 182.50p 163
31/01/2017 182.50p 184.40p 182.50p 182.50p 444
30/01/2017 182.50p 182.50p 170.22p 182.50p 222
27/01/2017 182.50p 184.90p 182.50p 182.50p 530
26/01/2017 182.50p 182.50p 173.75p 182.50p 2500
25/01/2017 182.50p 188.00p 182.50p 182.50p 250
24/01/2017 180.00p 182.50p 180.00p 182.50p 0
23/01/2017 175.00p 189.00p 175.00p 180.00p 261
20/01/2017 175.00p 184.00p 167.50p 175.00p 4550
19/01/2017 185.00p 185.00p 175.00p 175.00p 234
18/01/2017 175.00p 186.00p 175.00p 185.00p 10737
17/01/2017 175.00p 179.00p 170.50p 175.00p 3286
16/01/2017 177.50p 177.50p 165.00p 175.00p 300
13/01/2017 167.50p 177.50p 167.50p 177.50p 1235
12/01/2017 190.00p 190.00p 170.00p 185.00p 20962
11/01/2017 195.00p 195.00p 185.00p 190.00p 8767
10/01/2017 175.00p 200.00p 160.00p 195.00p 144018
09/01/2017 121.25p 179.00p 121.25p 175.00p 64945
06/01/2017 225.00p 225.00p 215.20p 220.00p 384
05/01/2017 225.00p 225.00p 215.20p 225.00p 22335
04/01/2017 225.00p 225.00p 215.20p 225.00p 65
03/01/2017 225.00p 225.00p 215.20p 225.00p 500
30/12/2016 225.00p 225.00p 225.00p 225.00p 0
29/12/2016 225.00p 225.00p 225.00p 225.00p 0
28/12/2016 225.00p 225.00p 212.10p 225.00p 676
23/12/2016 225.00p 225.00p 225.00p 225.00p 0
22/12/2016 225.00p 225.00p 225.00p 225.00p 0
21/12/2016 225.00p 225.00p 225.00p 225.00p 0
20/12/2016 225.00p 225.00p 225.00p 225.00p 0
19/12/2016 225.00p 225.00p 225.00p 225.00p 0
16/12/2016 225.00p 239.00p 215.10p 225.00p 2351
15/12/2016 215.00p 225.00p 215.00p 225.00p 1957
14/12/2016 215.00p 215.00p 210.00p 210.00p 1066
13/12/2016 220.00p 220.00p 212.20p 215.00p 2060
12/12/2016 222.50p 228.80p 217.20p 220.00p 1768
09/12/2016 230.00p 230.00p 222.50p 222.50p 0
08/12/2016 232.50p 235.00p 224.25p 230.00p 2041
07/12/2016 240.00p 244.50p 232.50p 232.50p 30590
06/12/2016 227.50p 250.00p 227.50p 240.00p 6008
05/12/2016 225.00p 235.00p 225.00p 227.50p 1000
02/12/2016 227.50p 234.90p 222.20p 225.00p 1092
01/12/2016 222.50p 235.00p 222.50p 227.50p 387
30/11/2016 222.50p 222.50p 222.50p 222.50p 0
29/11/2016 222.50p 222.50p 222.50p 222.50p 0
28/11/2016 225.00p 240.00p 222.50p 222.50p 1070
25/11/2016 225.00p 240.00p 213.75p 225.00p 2660
24/11/2016 225.00p 235.00p 220.50p 225.00p 1169
23/11/2016 225.00p 225.00p 225.00p 225.00p 0
22/11/2016 225.00p 225.00p 225.00p 225.00p 1500
21/11/2016 230.00p 230.00p 225.00p 225.00p 0
18/11/2016 210.00p 240.00p 210.00p 230.00p 8414
17/11/2016 205.00p 210.00p 205.00p 210.00p 250
16/11/2016 205.00p 210.00p 205.00p 205.00p 1325
15/11/2016 200.00p 209.80p 200.00p 205.00p 1029
14/11/2016 195.00p 207.50p 195.00p 200.00p 2728
11/11/2016 195.00p 199.50p 195.00p 195.00p 1000
10/11/2016 195.00p 199.90p 191.11p 195.00p 2802
09/11/2016 197.50p 201.25p 190.10p 195.00p 4746
08/11/2016 212.50p 212.50p 197.50p 205.00p 9679
07/11/2016 212.50p 212.50p 210.75p 212.50p 285
04/11/2016 215.00p 215.00p 212.50p 212.50p 98
03/11/2016 225.00p 225.00p 215.00p 215.00p 1393
02/11/2016 231.25p 231.25p 211.00p 225.00p 1852
01/11/2016 231.25p 231.25p 230.13p 231.25p 468
31/10/2016 231.25p 232.50p 231.25p 231.25p 42
28/10/2016 232.50p 232.50p 230.00p 231.25p 319
27/10/2016 232.50p 232.50p 230.25p 232.50p 320
26/10/2016 237.50p 239.50p 232.50p 232.50p 1160
25/10/2016 232.50p 245.00p 232.50p 237.50p 1647
24/10/2016 232.50p 232.50p 232.50p 232.50p 0
21/10/2016 236.25p 236.25p 231.75p 232.50p 1840
20/10/2016 238.75p 242.50p 236.25p 236.25p 1870
19/10/2016 242.50p 242.50p 240.50p 241.25p 1800
18/10/2016 246.25p 246.25p 240.00p 242.50p 4584
17/10/2016 247.50p 247.50p 245.13p 246.25p 1572
14/10/2016 247.50p 247.50p 247.50p 247.50p 0
13/10/2016 247.50p 247.50p 247.50p 247.50p 0
12/10/2016 262.50p 262.50p 246.50p 247.50p 5558
11/10/2016 236.25p 265.00p 236.25p 262.50p 9866
10/10/2016 227.50p 237.50p 227.50p 233.75p 1466
07/10/2016 227.50p 230.00p 227.50p 227.50p 1392
06/10/2016 215.00p 230.00p 215.00p 227.50p 2498
05/10/2016 215.00p 227.02p 215.00p 215.00p 1722
04/10/2016 221.25p 222.50p 210.00p 215.00p 27999
03/10/2016 227.50p 227.50p 220.00p 221.25p 3176
30/09/2016 227.50p 227.50p 225.00p 227.50p 500
29/09/2016 227.50p 228.83p 225.00p 227.50p 824
28/09/2016 232.50p 234.00p 221.00p 227.50p 5000
27/09/2016 260.00p 265.00p 217.50p 232.50p 33481
26/09/2016 340.00p 340.00p 252.00p 260.00p 41900
23/09/2016 395.00p 410.00p 384.50p 395.00p 2771
22/09/2016 385.00p 395.00p 385.00p 395.00p 0
21/09/2016 385.00p 420.00p 385.00p 385.00p 4479
20/09/2016 375.00p 390.00p 375.00p 385.00p 2625
19/09/2016 375.00p 385.50p 375.00p 375.00p 519
16/09/2016 375.00p 385.50p 350.00p 375.00p 4952
15/09/2016 380.00p 398.00p 370.00p 375.00p 1500
14/09/2016 380.00p 380.00p 380.00p 380.00p 0
13/09/2016 380.00p 380.00p 360.00p 380.00p 282
12/09/2016 380.00p 380.00p 380.00p 380.00p 0
09/09/2016 380.00p 380.00p 362.00p 380.00p 343
08/09/2016 380.00p 380.00p 366.00p 380.00p 214
07/09/2016 380.00p 395.00p 366.00p 380.00p 56
06/09/2016 365.00p 380.00p 360.10p 380.00p 399
05/09/2016 370.00p 377.00p 365.00p 365.00p 730
02/09/2016 370.00p 370.00p 370.00p 370.00p 0
01/09/2016 370.00p 370.00p 365.00p 370.00p 2000
31/08/2016 370.00p 380.00p 370.00p 370.00p 1551

*Close Price adjusted for both dividends and splits