SpaceandPeople (SAL) Share Price

Media Sector

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

Date Open High Low Close* Volume
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
05/08/2014 625.00p 627.50p 602.33p 605.00p 1861
04/08/2014 635.00p 637.50p 621.00p 625.00p 893
01/08/2014 635.00p 635.00p 630.00p 635.00p 1026
31/07/2014 645.00p 645.00p 632.50p 635.00p 1950
30/07/2014 645.00p 649.50p 645.00p 645.00p 2650
29/07/2014 645.00p 649.50p 645.00p 645.00p 30
28/07/2014 645.00p 649.50p 630.00p 645.00p 286
25/07/2014 645.00p 645.00p 630.00p 645.00p 150
24/07/2014 640.00p 652.00p 640.00p 645.00p 690
23/07/2014 655.00p 655.00p 630.00p 640.00p 734
22/07/2014 655.00p 657.50p 652.50p 655.00p 333
21/07/2014 660.00p 660.00p 640.00p 655.00p 3216
18/07/2014 660.00p 660.00p 651.00p 660.00p 79
17/07/2014 665.00p 669.00p 651.00p 660.00p 978
16/07/2014 660.00p 669.00p 651.00p 665.00p 2234
15/07/2014 675.00p 679.90p 660.00p 660.00p 5689
14/07/2014 690.00p 690.00p 670.00p 675.00p 1370
11/07/2014 685.00p 687.00p 680.00p 685.00p 5506
10/07/2014 685.00p 687.50p 660.00p 685.00p 2862
09/07/2014 705.00p 705.00p 670.00p 685.00p 4816
08/07/2014 705.00p 719.60p 695.00p 705.00p 0
07/07/2014 695.00p 719.60p 695.00p 705.00p 2038
04/07/2014 675.00p 711.75p 670.50p 695.00p 1085
03/07/2014 675.00p 675.00p 670.50p 675.00p 100
02/07/2014 672.50p 679.90p 670.02p 675.00p 1262
01/07/2014 680.00p 680.00p 670.00p 672.50p 1894
30/06/2014 685.00p 691.75p 671.25p 680.00p 1402
27/06/2014 690.00p 691.75p 671.25p 685.00p 496
26/06/2014 690.00p 690.00p 671.25p 690.00p 176
25/06/2014 695.00p 695.00p 671.25p 690.00p 587
24/06/2014 705.00p 705.00p 640.00p 695.00p 3520
23/06/2014 680.00p 705.00p 680.00p 705.00p 955
20/06/2014 697.50p 697.50p 667.20p 680.00p 5402
19/06/2014 695.00p 699.50p 695.00p 697.50p 182
18/06/2014 695.00p 730.00p 680.00p 695.00p 0
17/06/2014 730.00p 730.00p 680.00p 695.00p 1208
16/06/2014 740.00p 747.80p 720.00p 730.00p 1052
13/06/2014 770.00p 770.00p 740.00p 740.00p 1888
12/06/2014 792.50p 792.50p 750.00p 770.00p 2834
11/06/2014 790.00p 828.00p 780.00p 792.50p 9059
10/06/2014 765.00p 775.00p 760.00p 775.00p 2570
09/06/2014 765.00p 768.45p 760.00p 765.00p 2380
06/06/2014 765.00p 770.00p 760.10p 765.00p 2730
05/06/2014 735.00p 770.00p 725.00p 765.00p 16858
04/06/2014 725.00p 749.25p 715.00p 735.00p 2439
03/06/2014 700.00p 747.50p 691.50p 725.00p 4301
02/06/2014 690.00p 710.00p 681.01p 700.00p 653
30/05/2014 680.00p 700.00p 665.20p 690.00p 824
29/05/2014 665.00p 695.00p 640.00p 680.00p 2729
28/05/2014 665.00p 690.00p 640.00p 675.00p 1790
27/05/2014 667.50p 670.00p 610.00p 665.00p 11697
23/05/2014 645.00p 668.75p 645.00p 667.50p 4847
22/05/2014 615.00p 645.00p 615.00p 645.00p 4612
21/05/2014 605.00p 618.90p 605.00p 615.00p 1547
20/05/2014 605.00p 610.00p 603.30p 605.00p 4594
19/05/2014 605.00p 620.00p 605.00p 605.00p 14410
16/05/2014 625.00p 625.00p 575.40p 605.00p 28760
15/05/2014 625.00p 629.50p 620.00p 625.00p 4012
14/05/2014 625.00p 630.00p 620.00p 625.00p 11362
13/05/2014 675.00p 675.00p 605.01p 625.00p 15992
12/05/2014 675.00p 677.95p 670.00p 675.00p 1347
09/05/2014 675.00p 675.00p 670.00p 675.00p 175
08/05/2014 675.00p 679.00p 670.10p 675.00p 3774
07/05/2014 675.00p 679.00p 670.00p 675.00p 18890
06/05/2014 695.00p 695.00p 670.00p 675.00p 1550
02/05/2014 695.00p 695.00p 690.00p 695.00p 385
01/05/2014 715.00p 715.00p 671.00p 695.00p 11741
30/04/2014 720.00p 720.00p 700.00p 715.00p 3862
29/04/2014 745.00p 745.00p 700.00p 710.00p 4539
28/04/2014 745.00p 758.80p 730.35p 745.00p 8008
25/04/2014 725.00p 745.00p 705.00p 745.00p 12823
24/04/2014 710.00p 738.75p 707.50p 725.00p 29485
23/04/2014 690.00p 740.00p 672.50p 710.00p 35664
22/04/2014 805.00p 827.50p 680.00p 740.00p 38561
17/04/2014 1,335.00p 1,335.00p 795.00p 805.00p 46258
16/04/2014 1,380.00p 1,380.00p 1,320.00p 1,325.00p 2035

*Close Price adjusted for both dividends and splits