SpaceandPeople (SAL) Share Price

Media Sector

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

Date Open High Low Close* Volume
07/06/2011 665.00p 679.52p 665.00p 665.00p 1
06/06/2011 640.00p 700.00p 640.00p 665.00p 500
03/06/2011 640.00p 660.00p 640.00p 640.00p 0
02/06/2011 635.00p 660.00p 635.00p 635.00p 250
01/06/2011 620.00p 660.00p 620.00p 635.00p 30
31/05/2011 620.00p 650.00p 560.00p 620.00p 2901
27/05/2011 620.00p 620.00p 610.69p 620.00p 0
26/05/2011 620.00p 620.00p 610.69p 620.00p 0
25/05/2011 620.00p 620.00p 610.69p 620.00p 0
24/05/2011 620.00p 620.00p 610.69p 620.00p 0
23/05/2011 620.00p 620.00p 610.69p 620.00p 96
20/05/2011 610.00p 620.00p 600.00p 620.00p 600
19/05/2011 610.00p 610.00p 610.00p 610.00p 0
18/05/2011 610.00p 610.00p 610.00p 610.00p 0
17/05/2011 610.00p 610.00p 610.00p 610.00p 0
16/05/2011 610.00p 610.00p 610.00p 610.00p 0
13/05/2011 610.00p 610.00p 610.00p 610.00p 0
12/05/2011 610.00p 660.00p 610.00p 610.00p 0
11/05/2011 610.00p 660.00p 610.00p 610.00p 500
10/05/2011 585.00p 610.00p 574.40p 610.00p 0
09/05/2011 585.00p 585.00p 574.40p 585.00p 0
06/05/2011 585.00p 585.00p 574.40p 585.00p 0
05/05/2011 585.00p 585.00p 574.40p 585.00p 626
04/05/2011 585.00p 620.00p 574.40p 585.00p 2033
03/05/2011 585.00p 600.00p 585.00p 585.00p 0
28/04/2011 585.00p 600.00p 585.00p 585.00p 0
27/04/2011 585.00p 600.00p 585.00p 585.00p 0
26/04/2011 600.00p 600.00p 585.00p 585.00p 1000
21/04/2011 600.00p 620.00p 595.00p 600.00p 0
20/04/2011 600.00p 620.00p 595.00p 600.00p 0
19/04/2011 600.00p 620.00p 595.00p 600.00p 9250
18/04/2011 620.00p 620.00p 540.00p 620.00p 942
15/04/2011 620.00p 620.00p 617.50p 620.00p 0
14/04/2011 620.00p 620.00p 617.50p 620.00p 0
13/04/2011 620.00p 620.00p 617.50p 620.00p 46
12/04/2011 620.00p 620.00p 600.00p 620.00p 256
11/04/2011 620.00p 620.00p 619.00p 620.00p 0
08/04/2011 620.00p 620.00p 619.00p 620.00p 162
07/04/2011 620.00p 620.50p 620.00p 620.00p 2
06/04/2011 630.00p 630.00p 600.00p 620.00p 2206
05/04/2011 640.00p 640.00p 602.38p 630.00p 410
04/04/2011 640.00p 640.00p 620.00p 640.00p 1250
01/04/2011 640.00p 640.00p 620.00p 640.00p 3484
31/03/2011 640.00p 640.00p 620.00p 640.00p 102
30/03/2011 670.00p 685.00p 605.85p 640.00p 320
29/03/2011 685.00p 685.00p 676.80p 685.00p 14
28/03/2011 700.00p 700.00p 651.00p 685.00p 100
25/03/2011 700.00p 700.00p 651.00p 700.00p 100
24/03/2011 700.00p 710.00p 651.00p 700.00p 205
23/03/2011 700.00p 717.50p 600.00p 700.00p 0
22/03/2011 700.00p 717.50p 600.00p 700.00p 4291
21/03/2011 775.00p 775.00p 700.00p 700.00p 2417
18/03/2011 675.00p 850.00p 675.00p 775.00p 3382
17/03/2011 485.00p 750.00p 465.00p 675.00p 1468
16/03/2011 465.00p 465.00p 465.00p 465.00p 0
15/03/2011 465.00p 488.40p 450.00p 465.00p 0
14/03/2011 465.00p 488.40p 450.00p 465.00p 0
11/03/2011 450.00p 488.40p 450.00p 465.00p 0
10/03/2011 450.00p 488.40p 450.00p 450.00p 0
09/03/2011 450.00p 488.40p 450.00p 450.00p 0
08/03/2011 450.00p 488.40p 450.00p 450.00p 0
07/03/2011 450.00p 488.40p 450.00p 450.00p 2
04/03/2011 450.00p 450.00p 430.00p 450.00p 0
03/03/2011 450.00p 450.00p 430.00p 450.00p 0
02/03/2011 450.00p 450.00p 430.00p 450.00p 25
01/03/2011 450.00p 481.50p 433.00p 450.00p 768
28/02/2011 445.00p 490.00p 450.00p 450.00p 807
25/02/2011 445.00p 464.00p 445.00p 445.00p 300
24/02/2011 445.00p 445.00p 400.00p 445.00p 2000
23/02/2011 445.00p 488.20p 445.00p 445.00p 1185
22/02/2011 480.00p 445.00p 430.00p 445.00p 200
21/02/2011 480.00p 494.20p 480.00p 480.00p 0
18/02/2011 480.00p 494.23p 480.00p 480.00p 1000
17/02/2011 480.00p 494.23p 480.00p 480.00p 300
16/02/2011 490.00p 480.00p 460.00p 480.00p 737
15/02/2011 500.00p 490.00p 480.00p 490.00p 1000
14/02/2011 500.00p 500.00p 480.00p 500.00p 5500
11/02/2011 500.00p 530.00p 500.00p 500.00p 0
10/02/2011 500.00p 530.00p 500.00p 500.00p 0
09/02/2011 500.00p 519.20p 500.00p 500.00p 0
08/02/2011 500.00p 519.20p 500.00p 500.00p 0
07/02/2011 519.20p 519.20p 500.00p 500.00p 278
04/02/2011 500.00p 530.00p 470.00p 500.00p 0
03/02/2011 530.00p 530.00p 500.00p 500.00p 2000
02/02/2011 490.00p 490.00p 470.00p 490.00p 0
01/02/2011 490.00p 490.00p 470.00p 490.00p 0
31/01/2011 485.00p 490.00p 470.00p 490.00p 300
28/01/2011 485.00p 485.00p 470.00p 485.00p 0
27/01/2011 485.00p 500.00p 485.00p 485.00p 700
26/01/2011 485.00p 485.00p 470.00p 485.00p 0
25/01/2011 485.00p 485.00p 470.00p 485.00p 0
24/01/2011 485.00p 485.00p 470.00p 485.00p 0
21/01/2011 485.00p 485.00p 470.00p 485.00p 0
20/01/2011 485.00p 500.00p 455.00p 485.00p 10
19/01/2011 485.00p 485.00p 470.00p 485.00p 0
18/01/2011 485.00p 510.00p 470.00p 485.00p 3387
17/01/2011 440.00p 500.00p 440.00p 485.00p 0
14/01/2011 440.00p 485.00p 440.00p 485.00p 1329
13/01/2011 480.00p 480.00p 470.00p 470.00p 15
12/01/2011 500.00p 500.00p 470.00p 500.00p 0
11/01/2011 500.00p 500.00p 470.00p 500.00p 0
10/01/2011 500.00p 500.00p 470.00p 500.00p 0
07/01/2011 500.00p 502.00p 470.00p 500.00p 2
06/01/2011 500.00p 500.00p 470.00p 500.00p 0
05/01/2011 510.00p 510.00p 470.00p 480.00p 0
04/01/2011 510.00p 510.00p 470.00p 510.00p 386
31/12/2010 510.00p 530.00p 486.67p 510.00p 200
30/12/2010 510.00p 510.00p 470.00p 510.00p 1000
29/12/2010 510.00p 510.00p 470.00p 510.00p 520
24/12/2010 510.00p 530.00p 500.00p 510.00p 0
23/12/2010 510.00p 510.00p 470.00p 510.00p 0
22/12/2010 510.00p 510.00p 470.00p 510.00p 0
21/12/2010 550.00p 550.00p 470.00p 510.00p 50
20/12/2010 550.00p 550.00p 530.00p 550.00p 0
17/12/2010 550.00p 550.00p 530.00p 550.00p 0
16/12/2010 550.00p 550.00p 530.00p 550.00p 0
15/12/2010 550.00p 550.00p 530.00p 550.00p 0
14/12/2010 550.00p 550.00p 530.00p 550.00p 0
13/12/2010 550.00p 550.00p 522.50p 550.00p 100
10/12/2010 550.00p 550.00p 530.00p 550.00p 0
09/12/2010 550.00p 550.00p 530.00p 550.00p 0
08/12/2010 550.00p 550.00p 530.00p 550.00p 0
07/12/2010 550.00p 550.00p 530.00p 550.00p 2
06/12/2010 550.00p 550.00p 530.00p 550.00p 0
03/12/2010 550.00p 550.00p 530.00p 550.00p 0
02/12/2010 550.00p 570.00p 550.00p 550.00p 0
01/12/2010 550.00p 550.00p 520.00p 550.00p 150
30/11/2010 550.00p 550.00p 530.00p 550.00p 0
29/11/2010 550.00p 550.00p 500.00p 550.00p 1000
26/11/2010 550.00p 570.00p 550.00p 550.00p 0
25/11/2010 550.00p 550.00p 530.00p 550.00p 0
24/11/2010 550.00p 573.30p 530.00p 550.00p 130
23/11/2010 550.00p 573.30p 525.42p 550.00p 411
22/11/2010 515.00p 564.50p 515.00p 550.00p 650
19/11/2010 515.00p 530.00p 515.00p 515.00p 0
18/11/2010 515.00p 515.00p 500.00p 515.00p 0
17/11/2010 515.00p 515.00p 490.00p 500.00p 526
16/11/2010 515.00p 515.00p 500.00p 515.00p 0
15/11/2010 515.00p 515.00p 500.00p 515.00p 0
12/11/2010 515.00p 530.00p 500.00p 515.00p 2000
11/11/2010 525.00p 530.00p 470.00p 515.00p 1642
10/11/2010 535.00p 550.00p 485.00p 525.00p 3300
09/11/2010 535.00p 560.00p 520.00p 560.00p 196
08/11/2010 560.00p 560.00p 500.00p 535.00p 0
05/11/2010 560.00p 560.00p 523.50p 560.00p 800
04/11/2010 560.00p 560.00p 530.00p 560.00p 4426
03/11/2010 515.00p 560.00p 515.00p 550.00p 0
02/11/2010 505.00p 530.00p 490.00p 505.00p 3000
01/11/2010 515.00p 515.00p 490.00p 505.00p 263
29/10/2010 515.00p 515.00p 500.00p 515.00p 0
28/10/2010 515.00p 530.00p 515.00p 515.00p 0
27/10/2010 500.00p 530.00p 490.00p 515.00p 206
26/10/2010 480.00p 530.00p 480.00p 480.00p 12000
25/10/2010 490.00p 490.00p 480.00p 480.00p 1000
22/10/2010 490.00p 500.00p 490.00p 490.00p 0
21/10/2010 490.00p 490.00p 480.00p 490.00p 3582
20/10/2010 490.00p 500.00p 420.00p 490.00p 2000
19/10/2010 490.00p 500.00p 490.00p 490.00p 0
18/10/2010 490.00p 500.00p 490.00p 490.00p 0
15/10/2010 490.00p 500.00p 455.60p 490.00p 150
14/10/2010 490.00p 500.00p 490.00p 490.00p 0
13/10/2010 510.00p 510.00p 479.00p 490.00p 726
12/10/2010 510.00p 510.00p 500.00p 510.00p 0
11/10/2010 510.00p 510.00p 500.00p 510.00p 0
08/10/2010 510.00p 520.00p 479.00p 510.00p 206
07/10/2010 510.00p 510.00p 479.00p 510.00p 1
06/10/2010 510.00p 510.00p 500.00p 510.00p 0
05/10/2010 510.00p 510.00p 500.00p 510.00p 0
04/10/2010 510.00p 510.00p 500.00p 510.00p 0
01/10/2010 510.00p 510.00p 500.00p 510.00p 0
30/09/2010 510.00p 510.00p 500.00p 510.00p 0
29/09/2010 510.00p 510.00p 479.00p 510.00p 206
28/09/2010 510.00p 510.00p 479.00p 510.00p 23
27/09/2010 510.00p 510.00p 500.00p 510.00p 0
24/09/2010 550.00p 550.00p 525.00p 550.00p 0
23/09/2010 550.00p 570.00p 550.00p 550.00p 172
22/09/2010 550.00p 550.00p 500.00p 550.00p 360
21/09/2010 550.00p 550.00p 550.00p 550.00p 0
20/09/2010 550.00p 550.00p 510.00p 550.00p 31
17/09/2010 550.00p 600.00p 510.00p 550.00p 70639
16/09/2010 550.00p 600.00p 550.00p 550.00p 349
15/09/2010 515.00p 530.00p 515.00p 515.00p 200
14/09/2010 500.00p 510.00p 450.00p 510.00p 4800
13/09/2010 500.00p 500.00p 500.00p 500.00p 0
10/09/2010 500.00p 539.00p 500.00p 500.00p 800
09/09/2010 465.00p 500.00p 465.00p 500.00p 300
08/09/2010 465.00p 485.00p 440.00p 465.00p 430
07/09/2010 465.00p 465.00p 450.00p 465.00p 0
06/09/2010 450.00p 490.00p 450.00p 465.00p 200
03/09/2010 450.00p 450.00p 401.08p 450.00p 206
02/09/2010 450.00p 450.00p 450.00p 450.00p 0
01/09/2010 450.00p 490.00p 450.00p 450.00p 400
31/08/2010 450.00p 450.00p 401.08p 450.00p 111
27/08/2010 450.00p 450.00p 450.00p 450.00p 0
26/08/2010 450.00p 490.00p 401.08p 450.00p 3150
25/08/2010 450.00p 450.00p 450.00p 450.00p 0
24/08/2010 450.00p 480.00p 450.00p 450.00p 200
23/08/2010 450.00p 450.00p 450.00p 450.00p 0
20/08/2010 450.00p 450.00p 350.00p 450.00p 1200
19/08/2010 480.00p 480.00p 380.00p 450.00p 1600

*Close Price adjusted for both dividends and splits