SpaceandPeople (SAL) Share Price

Media Sector

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

Date Open High Low Close* Volume
19/03/2012 625.00p 625.00p 537.61p 625.00p 789
16/03/2012 625.00p 625.00p 600.00p 625.00p 331
15/03/2012 625.00p 625.00p 600.00p 625.00p 0
14/03/2012 625.00p 625.00p 600.00p 625.00p 0
13/03/2012 625.00p 625.00p 600.00p 625.00p 66
12/03/2012 625.00p 625.00p 600.00p 625.00p 800
09/03/2012 625.00p 632.20p 625.00p 625.00p 101
08/03/2012 625.00p 635.00p 625.00p 625.00p 100
07/03/2012 625.00p 625.00p 605.50p 625.00p 0
06/03/2012 625.00p 625.00p 605.50p 625.00p 250
05/03/2012 625.00p 625.00p 605.50p 625.00p 1300
02/03/2012 625.00p 625.00p 600.00p 625.00p 750
01/03/2012 625.00p 640.00p 604.00p 625.00p 0
29/02/2012 625.00p 640.00p 604.00p 625.00p 390
28/02/2012 625.00p 640.00p 602.00p 625.00p 1200
27/02/2012 625.00p 640.00p 600.00p 625.00p 0
24/02/2012 625.00p 640.00p 600.00p 625.00p 0
23/02/2012 625.00p 640.00p 600.00p 625.00p 0
22/02/2012 625.00p 640.00p 600.00p 625.00p 0
21/02/2012 625.00p 640.00p 600.00p 625.00p 0
20/02/2012 625.00p 640.00p 600.00p 625.00p 548
17/02/2012 625.00p 640.00p 600.00p 625.00p 686
16/02/2012 625.00p 625.00p 600.00p 625.00p 645
15/02/2012 600.00p 625.00p 600.00p 625.00p 1398
14/02/2012 600.00p 600.00p 600.00p 600.00p 2657
13/02/2012 600.00p 600.00p 550.00p 600.00p 0
10/02/2012 600.00p 600.00p 550.00p 600.00p 0
09/02/2012 600.00p 600.00p 550.00p 600.00p 0
08/02/2012 600.00p 600.00p 550.00p 600.00p 93
07/02/2012 600.00p 600.00p 600.00p 600.00p 0
06/02/2012 600.00p 600.00p 600.00p 600.00p 0
03/02/2012 600.00p 600.00p 600.00p 600.00p 0
02/02/2012 600.00p 600.00p 600.00p 600.00p 500
01/02/2012 600.00p 615.00p 550.00p 600.00p 0
31/01/2012 615.00p 615.00p 550.00p 600.00p 300
30/01/2012 615.00p 625.00p 600.00p 615.00p 0
27/01/2012 625.00p 625.00p 600.00p 615.00p 100
26/01/2012 625.00p 625.00p 583.79p 625.00p 300
25/01/2012 625.00p 650.00p 615.00p 625.00p 0
24/01/2012 650.00p 650.00p 615.00p 625.00p 400
23/01/2012 650.00p 650.00p 625.00p 650.00p 0
20/01/2012 650.00p 650.00p 625.00p 650.00p 1800
19/01/2012 560.00p 650.00p 560.00p 650.00p 1248
18/01/2012 525.00p 560.00p 525.00p 560.00p 50
17/01/2012 510.00p 550.00p 510.00p 525.00p 179
16/01/2012 520.00p 585.43p 500.00p 510.00p 0
13/01/2012 520.00p 585.43p 520.00p 520.00p 8103
12/01/2012 520.00p 540.00p 520.00p 520.00p 300
11/01/2012 520.00p 540.00p 520.00p 520.00p 245
10/01/2012 520.00p 540.00p 490.00p 520.00p 4422
09/01/2012 520.00p 520.00p 510.00p 520.00p 3888
06/01/2012 520.00p 520.00p 520.00p 520.00p 0
05/01/2012 520.00p 520.00p 520.00p 520.00p 0
04/01/2012 520.00p 520.00p 520.00p 520.00p 750
03/01/2012 520.00p 520.00p 500.00p 520.00p 0
30/12/2011 520.00p 520.00p 500.00p 520.00p 0
29/12/2011 520.00p 520.00p 500.00p 520.00p 0
28/12/2011 520.00p 520.00p 500.00p 520.00p 0
23/12/2011 520.00p 520.00p 500.00p 520.00p 0
22/12/2011 520.00p 520.00p 500.00p 520.00p 0
21/12/2011 520.00p 520.00p 520.00p 520.00p 0
20/12/2011 520.00p 520.00p 520.00p 520.00p 0
19/12/2011 520.00p 520.00p 520.00p 520.00p 17
16/12/2011 520.00p 520.00p 500.00p 520.00p 0
15/12/2011 520.00p 520.00p 500.00p 520.00p 0
14/12/2011 520.00p 520.00p 500.00p 520.00p 0
13/12/2011 520.00p 520.00p 500.00p 520.00p 0
12/12/2011 520.00p 520.00p 500.00p 520.00p 0
09/12/2011 520.00p 520.00p 500.00p 520.00p 0
08/12/2011 510.00p 520.00p 500.00p 520.00p 1000
07/12/2011 510.00p 540.00p 510.00p 510.00p 2
06/12/2011 475.00p 490.00p 475.00p 475.00p 2650
05/12/2011 475.00p 500.00p 475.00p 475.00p 0
02/12/2011 475.00p 500.00p 475.00p 475.00p 0
01/12/2011 475.00p 500.00p 475.00p 475.00p 500
30/11/2011 475.00p 500.00p 475.00p 475.00p 0
29/11/2011 475.00p 500.00p 475.00p 475.00p 0
28/11/2011 475.00p 500.00p 475.00p 475.00p 200
25/11/2011 475.00p 525.00p 475.00p 475.00p 0
24/11/2011 525.00p 525.00p 475.00p 475.00p 550
23/11/2011 525.00p 525.00p 500.00p 525.00p 0
22/11/2011 525.00p 525.00p 500.00p 525.00p 0
21/11/2011 525.00p 525.00p 500.00p 525.00p 0
18/11/2011 525.00p 525.00p 500.00p 525.00p 0
17/11/2011 525.00p 525.00p 500.00p 525.00p 0
16/11/2011 525.00p 525.00p 500.00p 525.00p 0
15/11/2011 525.00p 525.00p 500.00p 525.00p 6
14/11/2011 550.00p 550.00p 500.00p 525.00p 250
11/11/2011 550.00p 550.00p 540.00p 550.00p 0
10/11/2011 550.00p 550.00p 540.00p 550.00p 0
09/11/2011 550.00p 550.00p 540.00p 550.00p 0
08/11/2011 550.00p 550.00p 540.00p 550.00p 0
07/11/2011 550.00p 550.00p 540.00p 550.00p 2
04/11/2011 550.00p 575.00p 500.00p 550.00p 0
03/11/2011 550.00p 575.00p 500.00p 550.00p 0
02/11/2011 550.00p 575.00p 500.00p 550.00p 0
01/11/2011 550.00p 575.00p 500.00p 550.00p 0
31/10/2011 550.00p 575.00p 500.00p 550.00p 0
28/10/2011 550.00p 575.00p 500.00p 550.00p 0
27/10/2011 550.00p 575.00p 500.00p 550.00p 0
26/10/2011 550.00p 575.00p 500.00p 550.00p 0
25/10/2011 575.00p 575.00p 500.00p 550.00p 8550
24/10/2011 575.00p 575.00p 550.00p 575.00p 100
21/10/2011 575.00p 585.00p 570.00p 575.00p 0
20/10/2011 575.00p 585.00p 570.00p 575.00p 0
19/10/2011 575.00p 585.00p 570.00p 575.00p 0
18/10/2011 575.00p 585.00p 570.00p 575.00p 0
17/10/2011 575.00p 585.00p 570.00p 575.00p 0
14/10/2011 585.00p 585.00p 570.00p 575.00p 318
13/10/2011 585.00p 585.00p 570.00p 585.00p 0
12/10/2011 585.00p 585.00p 570.00p 585.00p 0
11/10/2011 585.00p 585.00p 570.00p 585.00p 57
10/10/2011 585.00p 585.00p 580.00p 585.00p 0
07/10/2011 585.00p 585.00p 580.00p 585.00p 0
06/10/2011 585.00p 585.00p 580.00p 585.00p 2
05/10/2011 585.00p 625.00p 580.00p 585.00p 0
04/10/2011 585.00p 625.00p 580.00p 585.00p 0
03/10/2011 585.00p 625.00p 580.00p 585.00p 0
30/09/2011 585.00p 625.00p 580.00p 585.00p 0
29/09/2011 585.00p 625.00p 580.00p 585.00p 0
28/09/2011 585.00p 625.00p 580.00p 585.00p 0
27/09/2011 585.00p 625.00p 580.00p 585.00p 0
26/09/2011 625.00p 625.00p 580.00p 625.00p 154
23/09/2011 625.00p 665.00p 600.00p 625.00p 0
22/09/2011 665.00p 665.00p 600.00p 625.00p 2168
21/09/2011 690.00p 735.00p 640.00p 665.00p 0
20/09/2011 735.00p 735.00p 640.00p 690.00p 10230
19/09/2011 750.00p 750.00p 700.00p 735.00p 450
16/09/2011 750.00p 750.45p 690.00p 750.00p 0
15/09/2011 690.00p 750.45p 690.00p 750.00p 350
14/09/2011 690.00p 720.00p 690.00p 690.00p 0
13/09/2011 690.00p 720.00p 690.00p 690.00p 0
12/09/2011 690.00p 720.00p 690.00p 690.00p 0
09/09/2011 690.00p 720.00p 690.00p 690.00p 0
08/09/2011 690.00p 720.00p 690.00p 690.00p 500
07/09/2011 690.00p 728.40p 690.00p 690.00p 1
06/09/2011 690.00p 690.00p 651.60p 690.00p 0
05/09/2011 690.00p 690.00p 651.60p 690.00p 0
02/09/2011 690.00p 690.00p 651.60p 690.00p 0
01/09/2011 690.00p 690.00p 651.60p 690.00p 0
31/08/2011 690.00p 690.00p 651.60p 690.00p 0
30/08/2011 690.00p 690.00p 651.60p 690.00p 0
26/08/2011 690.00p 690.00p 651.60p 690.00p 0
25/08/2011 690.00p 690.00p 651.60p 690.00p 0
24/08/2011 690.00p 690.00p 651.60p 690.00p 0
23/08/2011 690.00p 690.00p 651.60p 690.00p 0
22/08/2011 690.00p 690.00p 651.60p 690.00p 100
19/08/2011 690.00p 729.09p 690.00p 690.00p 67
18/08/2011 685.00p 690.00p 655.11p 690.00p 900
17/08/2011 685.00p 685.00p 685.00p 685.00p 0
16/08/2011 685.00p 685.00p 685.00p 685.00p 0
15/08/2011 685.00p 685.00p 685.00p 685.00p 0
12/08/2011 685.00p 685.00p 685.00p 685.00p 0
11/08/2011 685.00p 685.00p 685.00p 685.00p 0
10/08/2011 685.00p 685.00p 685.00p 685.00p 0
09/08/2011 685.00p 685.00p 685.00p 685.00p 0
08/08/2011 685.00p 719.30p 685.00p 685.00p 0
05/08/2011 685.00p 719.30p 685.00p 685.00p 1
04/08/2011 690.00p 690.00p 690.00p 690.00p 0
03/08/2011 690.00p 690.00p 690.00p 690.00p 0
02/08/2011 690.00p 690.00p 690.00p 690.00p 0
01/08/2011 690.00p 690.00p 690.00p 690.00p 0
29/07/2011 690.00p 725.00p 637.68p 690.00p 0
28/07/2011 690.00p 725.00p 637.68p 690.00p 0
27/07/2011 690.00p 725.00p 637.68p 690.00p 0
26/07/2011 725.00p 725.00p 637.68p 690.00p 1707
25/07/2011 725.00p 770.00p 725.00p 725.00p 0
22/07/2011 725.00p 770.00p 725.00p 725.00p 0
21/07/2011 725.00p 770.00p 725.00p 725.00p 800
20/07/2011 725.00p 725.00p 721.00p 725.00p 133
19/07/2011 760.00p 760.00p 700.00p 725.00p 267
18/07/2011 760.00p 760.00p 760.00p 760.00p 0
15/07/2011 760.00p 760.00p 760.00p 760.00p 0
14/07/2011 760.00p 789.70p 760.00p 760.00p 0
13/07/2011 760.00p 789.70p 760.00p 760.00p 0
12/07/2011 760.00p 789.70p 760.00p 760.00p 0
11/07/2011 760.00p 789.70p 760.00p 760.00p 0
08/07/2011 760.00p 789.70p 760.00p 760.00p 0
07/07/2011 760.00p 789.65p 760.00p 760.00p 1
06/07/2011 760.00p 789.65p 760.00p 760.00p 0
05/07/2011 760.00p 789.65p 760.00p 760.00p 122
04/07/2011 760.00p 760.00p 721.39p 760.00p 0
01/07/2011 760.00p 760.00p 721.39p 760.00p 2
30/06/2011 760.00p 775.00p 751.00p 760.00p 0
29/06/2011 760.00p 775.00p 751.00p 760.00p 0
28/06/2011 775.00p 775.00p 751.00p 760.00p 14
27/06/2011 775.00p 805.00p 760.00p 775.00p 0
24/06/2011 805.00p 805.00p 760.00p 775.00p 295
23/06/2011 805.00p 825.00p 756.00p 805.00p 0
22/06/2011 825.00p 825.00p 756.00p 805.00p 107
21/06/2011 825.00p 825.00p 800.00p 825.00p 108
20/06/2011 825.00p 825.00p 793.35p 825.00p 203
17/06/2011 825.00p 849.00p 825.00p 825.00p 126
16/06/2011 765.00p 850.00p 765.00p 825.00p 1291
15/06/2011 770.00p 770.00p 765.00p 765.00p 530
14/06/2011 675.00p 800.00p 675.00p 765.00p 7629
13/06/2011 665.00p 720.00p 665.00p 675.00p 889
10/06/2011 665.00p 680.00p 665.00p 665.00p 0
09/06/2011 665.00p 680.00p 665.00p 665.00p 1131
08/06/2011 665.00p 679.52p 665.00p 665.00p 0

*Close Price adjusted for both dividends and splits