SpaceandPeople (SAL) Share Price

Media Sector

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

Date Open High Low Close* Volume
21/05/2015 565.00p 565.00p 526.40p 540.00p 9353
20/05/2015 585.00p 590.66p 552.50p 565.00p 1261
19/05/2015 590.00p 590.00p 571.50p 585.00p 1307
18/05/2015 590.00p 594.00p 590.00p 590.00p 600
15/05/2015 590.00p 595.00p 580.00p 590.00p 1518
14/05/2015 590.00p 590.00p 580.00p 590.00p 484
13/05/2015 590.00p 590.00p 590.00p 590.00p 0
12/05/2015 590.00p 595.00p 584.00p 590.00p 682
11/05/2015 605.00p 605.00p 590.00p 590.00p 967
08/05/2015 615.00p 615.00p 590.00p 605.00p 2029
07/05/2015 615.00p 615.00p 615.00p 615.00p 0
06/05/2015 615.00p 615.00p 615.00p 615.00p 0
05/05/2015 605.00p 615.00p 595.00p 615.00p 2124
01/05/2015 625.00p 625.00p 590.00p 605.00p 1846
30/04/2015 615.00p 630.00p 605.00p 625.00p 2265
29/04/2015 615.00p 630.00p 615.00p 615.00p 249
28/04/2015 600.00p 630.00p 600.00p 615.00p 4418
27/04/2015 600.00p 617.20p 586.80p 600.00p 1695
24/04/2015 585.00p 610.00p 580.00p 600.00p 1232
23/04/2015 580.00p 591.00p 580.00p 585.00p 217
22/04/2015 580.00p 580.00p 580.00p 580.00p 0
21/04/2015 565.00p 585.00p 552.25p 580.00p 1696
20/04/2015 570.00p 570.00p 563.40p 565.00p 300
17/04/2015 570.00p 570.00p 565.00p 570.00p 1613
16/04/2015 570.00p 580.00p 560.00p 570.00p 2767
15/04/2015 570.00p 576.60p 555.92p 570.00p 460
14/04/2015 580.00p 585.00p 570.00p 570.00p 300
13/04/2015 585.00p 602.67p 560.00p 580.00p 1039
10/04/2015 585.00p 585.00p 585.00p 585.00p 0
09/04/2015 585.00p 601.50p 585.00p 585.00p 81
08/04/2015 585.00p 585.00p 568.50p 585.00p 400
07/04/2015 575.00p 602.50p 575.00p 585.00p 1102
02/04/2015 610.00p 610.00p 560.00p 575.00p 3454
01/04/2015 615.00p 650.00p 608.00p 615.00p 4349
31/03/2015 620.00p 629.50p 611.50p 615.00p 3347
30/03/2015 550.00p 658.75p 550.00p 620.00p 11172
27/03/2015 560.00p 574.00p 550.00p 555.00p 2268
26/03/2015 530.00p 579.00p 526.20p 560.00p 4195
25/03/2015 525.00p 548.35p 510.00p 530.00p 17516
24/03/2015 535.00p 535.00p 520.00p 525.00p 9218
23/03/2015 660.00p 660.00p 530.00p 535.00p 29094
20/03/2015 670.00p 688.30p 670.00p 670.00p 285
19/03/2015 670.00p 670.00p 670.00p 670.00p 0
18/03/2015 670.00p 688.00p 656.00p 670.00p 1407
17/03/2015 670.00p 670.00p 670.00p 670.00p 0
16/03/2015 670.00p 670.00p 670.00p 670.00p 0
13/03/2015 670.00p 680.00p 655.33p 670.00p 919
12/03/2015 675.00p 690.00p 670.00p 670.00p 1913
11/03/2015 685.00p 685.00p 675.00p 675.00p 0
10/03/2015 665.00p 690.00p 665.00p 685.00p 1660
09/03/2015 685.00p 687.70p 660.00p 665.00p 1252
06/03/2015 685.00p 685.00p 685.00p 685.00p 0
05/03/2015 685.00p 688.00p 677.50p 685.00p 1350
04/03/2015 685.00p 685.00p 685.00p 685.00p 0
03/03/2015 685.00p 688.00p 685.00p 685.00p 289
02/03/2015 690.00p 690.00p 670.00p 685.00p 800
27/02/2015 690.00p 705.55p 672.00p 690.00p 1050
26/02/2015 685.00p 700.00p 685.00p 690.00p 714
25/02/2015 685.00p 694.40p 685.00p 685.00p 732
24/02/2015 685.00p 696.66p 685.00p 685.00p 949
23/02/2015 695.00p 695.00p 683.00p 695.00p 340
20/02/2015 700.00p 710.00p 681.25p 695.00p 700
19/02/2015 705.00p 705.00p 691.00p 700.00p 150
18/02/2015 710.00p 725.60p 694.11p 705.00p 2913
17/02/2015 690.00p 720.00p 690.00p 710.00p 2414
16/02/2015 635.00p 703.50p 635.00p 690.00p 10300
13/02/2015 617.50p 650.00p 617.50p 635.00p 3330
12/02/2015 602.50p 629.70p 602.50p 617.50p 350
11/02/2015 600.00p 608.66p 591.10p 602.50p 1000
10/02/2015 597.50p 610.00p 597.50p 600.00p 250
09/02/2015 590.00p 600.00p 590.00p 597.50p 731
06/02/2015 580.00p 600.00p 580.00p 590.00p 531
05/02/2015 585.00p 600.00p 565.00p 600.00p 6009
04/02/2015 600.00p 600.00p 576.38p 600.00p 2306
03/02/2015 615.00p 618.80p 600.00p 605.00p 750
02/02/2015 665.00p 688.77p 610.40p 615.00p 4782
30/01/2015 655.00p 668.77p 655.00p 665.00p 148
29/01/2015 640.00p 669.60p 636.50p 655.00p 4325
28/01/2015 595.00p 650.00p 595.00p 640.00p 4986
27/01/2015 590.00p 620.00p 590.00p 595.00p 1490
26/01/2015 600.00p 609.00p 582.20p 590.00p 3875
23/01/2015 485.00p 619.50p 485.00p 600.00p 29256
22/01/2015 440.00p 450.00p 440.00p 450.00p 3000
21/01/2015 445.00p 446.00p 440.00p 440.00p 1441
20/01/2015 445.00p 470.00p 445.00p 445.00p 388
19/01/2015 455.00p 465.35p 445.00p 445.00p 500
16/01/2015 450.00p 469.00p 450.00p 455.00p 3196
15/01/2015 450.00p 460.00p 450.00p 450.00p 106
14/01/2015 460.00p 464.00p 422.00p 450.00p 10557
13/01/2015 460.00p 467.80p 455.00p 460.00p 8162
12/01/2015 475.00p 480.00p 456.00p 460.00p 2621
09/01/2015 480.00p 480.00p 468.40p 480.00p 4147
08/01/2015 475.00p 500.00p 455.00p 475.00p 3128
07/01/2015 475.00p 475.00p 475.00p 475.00p 0
06/01/2015 465.00p 475.00p 465.00p 475.00p 0
05/01/2015 465.00p 465.00p 460.00p 465.00p 0
02/01/2015 460.00p 460.00p 455.00p 460.00p 420
31/12/2014 460.00p 470.00p 460.00p 460.00p 23
30/12/2014 465.00p 465.00p 455.00p 460.00p 1379
29/12/2014 440.00p 480.00p 440.00p 465.00p 635
24/12/2014 440.00p 440.00p 440.00p 440.00p 0
23/12/2014 435.00p 469.90p 435.00p 440.00p 637
22/12/2014 435.00p 435.00p 435.00p 435.00p 0
19/12/2014 435.00p 450.00p 435.00p 435.00p 838
18/12/2014 435.00p 435.00p 435.00p 435.00p 500
17/12/2014 435.00p 435.00p 431.00p 435.00p 198
16/12/2014 440.00p 457.50p 421.25p 435.00p 4500
15/12/2014 460.00p 460.00p 440.00p 440.00p 360
12/12/2014 460.00p 470.00p 450.00p 460.00p 1850
11/12/2014 460.00p 460.00p 450.00p 460.00p 5000
10/12/2014 460.00p 470.00p 455.00p 460.00p 2290
09/12/2014 460.00p 470.00p 460.00p 460.00p 1000
08/12/2014 460.00p 470.00p 451.00p 460.00p 572
05/12/2014 460.00p 460.00p 450.00p 460.00p 2000
04/12/2014 460.00p 460.00p 451.00p 460.00p 33
03/12/2014 460.00p 460.00p 451.00p 460.00p 246
02/12/2014 460.00p 469.00p 451.00p 460.00p 864
01/12/2014 465.00p 469.00p 450.00p 460.00p 620
28/11/2014 460.00p 469.00p 450.66p 465.00p 1500
27/11/2014 460.00p 460.00p 450.00p 460.00p 1350
26/11/2014 460.00p 460.00p 460.00p 460.00p 0
25/11/2014 460.00p 460.00p 460.00p 460.00p 0
24/11/2014 460.00p 460.00p 460.00p 460.00p 0
21/11/2014 460.00p 460.00p 450.00p 460.00p 275
20/11/2014 480.00p 480.00p 440.00p 460.00p 6252
19/11/2014 475.00p 490.00p 460.00p 480.00p 1185
18/11/2014 480.00p 480.00p 460.00p 475.00p 1000
17/11/2014 452.50p 480.00p 450.66p 480.00p 2444
14/11/2014 445.00p 452.50p 445.00p 452.50p 578
13/11/2014 440.00p 449.00p 440.00p 447.50p 1400
12/11/2014 435.00p 440.00p 430.00p 440.00p 8544
11/11/2014 435.00p 435.00p 431.00p 435.00p 185
10/11/2014 435.00p 435.00p 430.50p 435.00p 100
07/11/2014 435.00p 435.00p 430.00p 435.00p 900
06/11/2014 435.00p 450.00p 435.00p 435.00p 130
05/11/2014 435.00p 435.00p 425.00p 435.00p 86
04/11/2014 440.00p 440.00p 430.00p 435.00p 0
03/11/2014 440.00p 445.00p 430.00p 430.00p 400
31/10/2014 440.00p 440.00p 430.00p 440.00p 0
30/10/2014 430.00p 430.00p 425.00p 430.00p 3000
29/10/2014 430.00p 445.60p 420.00p 430.00p 29662
28/10/2014 430.00p 430.00p 420.00p 430.00p 850
27/10/2014 430.00p 430.00p 430.00p 430.00p 0
24/10/2014 430.00p 430.00p 430.00p 430.00p 18
23/10/2014 430.00p 450.00p 420.00p 430.00p 1795
22/10/2014 430.00p 450.00p 430.00p 430.00p 2000
21/10/2014 435.00p 445.94p 430.00p 435.00p 1167
20/10/2014 430.00p 430.00p 416.00p 430.00p 70
17/10/2014 435.00p 435.00p 415.00p 430.00p 416
16/10/2014 450.00p 450.00p 415.00p 435.00p 1899
15/10/2014 450.00p 450.00p 440.00p 450.00p 0
14/10/2014 445.00p 450.00p 430.00p 440.00p 2262
13/10/2014 445.00p 445.00p 430.00p 445.00p 0
10/10/2014 440.00p 460.00p 426.00p 430.00p 4000
09/10/2014 445.00p 460.00p 426.00p 440.00p 425
08/10/2014 450.00p 450.00p 432.20p 450.00p 450
07/10/2014 450.00p 450.00p 433.00p 450.00p 3000
06/10/2014 440.00p 456.47p 440.00p 440.00p 408
03/10/2014 455.00p 455.60p 421.00p 440.00p 2290
02/10/2014 450.00p 455.00p 430.00p 455.00p 2809
01/10/2014 450.00p 455.00p 440.00p 455.00p 3575
30/09/2014 450.00p 470.00p 450.00p 450.00p 1061
29/09/2014 455.00p 462.50p 449.00p 450.00p 5694
26/09/2014 460.00p 465.00p 450.00p 455.00p 675
25/09/2014 460.00p 460.00p 450.00p 460.00p 800
24/09/2014 460.00p 460.00p 450.00p 460.00p 625
23/09/2014 465.00p 472.50p 450.00p 465.00p 2472
22/09/2014 455.00p 489.44p 455.00p 470.00p 2362
19/09/2014 440.00p 460.00p 430.00p 455.00p 3078
18/09/2014 430.00p 450.00p 420.00p 440.00p 10904
17/09/2014 450.00p 460.00p 410.00p 430.00p 8693
16/09/2014 465.00p 471.75p 451.00p 455.00p 2939
15/09/2014 470.00p 475.00p 455.00p 465.00p 5790
12/09/2014 472.50p 520.00p 462.00p 470.00p 11059
11/09/2014 420.00p 520.00p 400.00p 520.00p 25766
10/09/2014 510.00p 520.00p 503.10p 510.00p 120
09/09/2014 510.00p 520.00p 501.00p 510.00p 5612
08/09/2014 505.00p 510.00p 502.50p 510.00p 8245
05/09/2014 505.00p 510.00p 501.50p 505.00p 2188
04/09/2014 505.00p 510.00p 505.00p 505.00p 1123
03/09/2014 505.00p 512.50p 500.00p 505.00p 6201
02/09/2014 525.00p 540.00p 500.10p 505.00p 8671
01/09/2014 560.00p 560.00p 521.00p 525.00p 12529
29/08/2014 560.00p 560.00p 550.00p 560.00p 1024
28/08/2014 560.00p 560.00p 550.00p 560.00p 1859
27/08/2014 560.00p 560.00p 550.00p 560.00p 2395
26/08/2014 560.00p 560.00p 550.00p 560.00p 3664
22/08/2014 565.00p 580.00p 553.45p 560.00p 4404
21/08/2014 580.00p 583.33p 553.30p 565.00p 16477
20/08/2014 600.00p 600.00p 585.00p 585.00p 840
19/08/2014 610.00p 610.00p 600.00p 600.00p 2994
18/08/2014 610.00p 610.00p 600.00p 610.00p 3350
15/08/2014 610.00p 610.00p 600.00p 610.00p 2089
14/08/2014 610.00p 613.50p 600.00p 610.00p 7316
13/08/2014 610.00p 610.00p 600.00p 610.00p 2000
12/08/2014 610.00p 615.00p 600.00p 610.00p 3446
11/08/2014 610.00p 620.00p 610.00p 610.00p 575
08/08/2014 605.00p 610.00p 605.00p 610.00p 1428
07/08/2014 615.00p 615.00p 605.00p 605.00p 0
06/08/2014 605.00p 618.00p 600.00p 615.00p 3591

*Close Price adjusted for both dividends and splits