SpaceandPeople (SAL) Share Price

Media Sector

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

Date Open High Low Close* Volume
02/11/2009 700.00p 800.00p 800.00p 750.00p 250
30/10/2009 750.00p 750.00p 700.00p 700.00p 0
29/10/2009 800.00p 800.00p 750.00p 750.00p 0
28/10/2009 800.00p 800.00p 800.00p 800.00p 0
27/10/2009 800.00p 800.00p 800.00p 800.00p 0
26/10/2009 800.00p 800.00p 800.00p 800.00p 0
23/10/2009 800.00p 800.00p 800.00p 800.00p 0
22/10/2009 650.00p 800.00p 650.00p 800.00p 0
21/10/2009 650.00p 650.00p 650.00p 650.00p 0
20/10/2009 650.00p 650.00p 650.00p 650.00p 0
19/10/2009 650.00p 650.00p 650.00p 650.00p 0
16/10/2009 650.00p 650.00p 650.00p 650.00p 0
15/10/2009 750.00p 750.00p 650.00p 650.00p 0
14/10/2009 750.00p 750.00p 750.00p 750.00p 0
13/10/2009 750.00p 750.00p 750.00p 750.00p 0
12/10/2009 750.00p 750.00p 750.00p 750.00p 0
09/10/2009 750.00p 750.00p 750.00p 750.00p 0
08/10/2009 750.00p 750.00p 750.00p 750.00p 0
07/10/2009 750.00p 750.00p 750.00p 750.00p 0
06/10/2009 750.00p 750.00p 750.00p 750.00p 0
05/10/2009 750.00p 750.00p 750.00p 750.00p 0
02/10/2009 750.00p 670.00p 670.00p 750.00p 500
01/10/2009 750.00p 750.00p 750.00p 750.00p 0
30/09/2009 800.00p 800.00p 750.00p 750.00p 0
29/09/2009 800.00p 800.00p 800.00p 800.00p 0
28/09/2009 800.00p 800.00p 800.00p 800.00p 0
25/09/2009 800.00p 800.00p 800.00p 800.00p 0
24/09/2009 800.00p 730.00p 730.00p 800.00p 1000
23/09/2009 800.00p 800.00p 800.00p 800.00p 0
22/09/2009 800.00p 800.00p 800.00p 800.00p 0
21/09/2009 800.00p 800.00p 800.00p 800.00p 0
18/09/2009 800.00p 800.00p 800.00p 800.00p 0
17/09/2009 800.00p 800.00p 800.00p 800.00p 0
16/09/2009 800.00p 800.00p 800.00p 800.00p 0
15/09/2009 800.00p 800.00p 800.00p 800.00p 0
14/09/2009 800.00p 800.00p 800.00p 800.00p 0
11/09/2009 700.00p 800.00p 700.00p 800.00p 0
10/09/2009 700.00p 700.00p 700.00p 700.00p 0
09/09/2009 700.00p 700.00p 700.00p 700.00p 0
08/09/2009 650.00p 700.00p 650.00p 700.00p 0
07/09/2009 650.00p 650.00p 650.00p 650.00p 0
04/09/2009 650.00p 650.00p 650.00p 650.00p 0
03/09/2009 650.00p 650.00p 650.00p 650.00p 0
02/09/2009 650.00p 650.00p 650.00p 650.00p 0
01/09/2009 650.00p 650.00p 650.00p 650.00p 0
28/08/2009 650.00p 650.00p 650.00p 650.00p 0
27/08/2009 650.00p 650.00p 650.00p 650.00p 0
26/08/2009 650.00p 650.00p 650.00p 650.00p 0
25/08/2009 650.00p 650.00p 650.00p 650.00p 0
24/08/2009 650.00p 650.00p 650.00p 650.00p 0
21/08/2009 650.00p 650.00p 650.00p 650.00p 0
20/08/2009 650.00p 650.00p 650.00p 650.00p 0
19/08/2009 650.00p 650.00p 650.00p 650.00p 0
18/08/2009 600.00p 700.00p 650.00p 650.00p 100
17/08/2009 550.00p 600.00p 550.00p 600.00p 548
14/08/2009 500.00p 550.00p 500.00p 550.00p 200
13/08/2009 500.00p 500.00p 500.00p 500.00p 0
12/08/2009 500.00p 500.00p 500.00p 500.00p 27
11/08/2009 500.00p 500.00p 500.00p 500.00p 0
10/08/2009 500.00p 500.00p 500.00p 500.00p 0
07/08/2009 500.00p 500.00p 500.00p 500.00p 0
06/08/2009 500.00p 500.00p 500.00p 500.00p 0
05/08/2009 650.00p 650.00p 500.00p 500.00p 1042
04/08/2009 650.00p 650.00p 650.00p 650.00p 0
03/08/2009 650.00p 650.00p 650.00p 650.00p 0
31/07/2009 650.00p 650.00p 650.00p 650.00p 0
30/07/2009 650.00p 650.00p 650.00p 650.00p 0
29/07/2009 650.00p 650.00p 650.00p 650.00p 0
28/07/2009 650.00p 650.00p 650.00p 650.00p 0
27/07/2009 650.00p 650.00p 650.00p 650.00p 4
24/07/2009 650.00p 650.00p 650.00p 650.00p 0
23/07/2009 650.00p 650.00p 650.00p 650.00p 0
22/07/2009 650.00p 650.00p 650.00p 650.00p 0
21/07/2009 650.00p 650.00p 650.00p 650.00p 0
20/07/2009 650.00p 650.00p 650.00p 650.00p 0
17/07/2009 650.00p 650.00p 650.00p 650.00p 0
16/07/2009 650.00p 650.00p 650.00p 650.00p 0
15/07/2009 650.00p 650.00p 650.00p 650.00p 0
14/07/2009 650.00p 650.00p 650.00p 650.00p 0
13/07/2009 650.00p 650.00p 650.00p 650.00p 0
10/07/2009 650.00p 650.00p 650.00p 650.00p 0
09/07/2009 650.00p 650.00p 650.00p 650.00p 0
08/07/2009 650.00p 650.00p 650.00p 650.00p 0
07/07/2009 650.00p 650.00p 650.00p 650.00p 0
06/07/2009 650.00p 650.00p 650.00p 650.00p 0
03/07/2009 650.00p 650.00p 650.00p 650.00p 0
02/07/2009 650.00p 650.00p 650.00p 650.00p 0
01/07/2009 650.00p 650.00p 650.00p 650.00p 0
30/06/2009 650.00p 650.00p 650.00p 650.00p 0
29/06/2009 650.00p 650.00p 650.00p 650.00p 0
26/06/2009 650.00p 650.00p 650.00p 650.00p 0
25/06/2009 650.00p 650.00p 650.00p 650.00p 0
24/06/2009 650.00p 650.00p 650.00p 650.00p 0
23/06/2009 650.00p 650.00p 650.00p 650.00p 40
22/06/2009 650.00p 650.00p 650.00p 650.00p 0
19/06/2009 650.00p 650.00p 650.00p 650.00p 0
18/06/2009 650.00p 650.00p 650.00p 650.00p 75
17/06/2009 650.00p 650.00p 650.00p 650.00p 0
16/06/2009 650.00p 650.00p 650.00p 650.00p 0
15/06/2009 650.00p 650.00p 650.00p 650.00p 0
12/06/2009 650.00p 650.00p 650.00p 650.00p 0
11/06/2009 650.00p 650.00p 650.00p 650.00p 0
10/06/2009 650.00p 650.00p 600.00p 650.00p 706
09/06/2009 650.00p 650.00p 650.00p 650.00p 0
08/06/2009 650.00p 650.00p 650.00p 650.00p 0
05/06/2009 650.00p 650.00p 650.00p 650.00p 0
04/06/2009 650.00p 650.00p 650.00p 650.00p 0
03/06/2009 650.00p 650.00p 650.00p 650.00p 0
02/06/2009 650.00p 650.00p 650.00p 650.00p 0
01/06/2009 650.00p 650.00p 650.00p 650.00p 0
29/05/2009 650.00p 650.00p 650.00p 650.00p 0
28/05/2009 650.00p 650.00p 650.00p 650.00p 0
27/05/2009 650.00p 650.00p 650.00p 650.00p 26
26/05/2009 650.00p 650.00p 650.00p 650.00p 0
22/05/2009 650.00p 650.00p 650.00p 650.00p 0
21/05/2009 650.00p 650.00p 650.00p 650.00p 0
20/05/2009 650.00p 650.00p 650.00p 650.00p 0
19/05/2009 650.00p 650.00p 650.00p 650.00p 0
18/05/2009 850.00p 850.00p 650.00p 650.00p 1300
15/05/2009 850.00p 850.00p 850.00p 850.00p 567
14/05/2009 850.00p 850.00p 850.00p 850.00p 0
13/05/2009 850.00p 900.00p 850.00p 850.00p 689
12/05/2009 800.00p 850.00p 800.00p 850.00p 600
11/05/2009 600.00p 800.00p 600.00p 800.00p 650
08/05/2009 600.00p 600.00p 600.00p 600.00p 0
07/05/2009 600.00p 600.00p 600.00p 600.00p 0
06/05/2009 600.00p 600.00p 600.00p 600.00p 0
05/05/2009 600.00p 600.00p 600.00p 600.00p 100
01/05/2009 500.00p 600.00p 500.00p 600.00p 350
30/04/2009 500.00p 500.00p 500.00p 500.00p 0
29/04/2009 500.00p 500.00p 500.00p 500.00p 0
28/04/2009 500.00p 500.00p 500.00p 500.00p 0
27/04/2009 500.00p 500.00p 500.00p 500.00p 0
24/04/2009 500.00p 500.00p 500.00p 500.00p 0
23/04/2009 500.00p 500.00p 500.00p 500.00p 0
22/04/2009 500.00p 500.00p 500.00p 500.00p 0
21/04/2009 500.00p 500.00p 500.00p 500.00p 0
20/04/2009 500.00p 500.00p 500.00p 500.00p 0
17/04/2009 500.00p 500.00p 500.00p 500.00p 0
16/04/2009 500.00p 500.00p 500.00p 500.00p 0
15/04/2009 500.00p 500.00p 500.00p 500.00p 0
14/04/2009 500.00p 500.00p 500.00p 500.00p 0
09/04/2009 500.00p 500.00p 500.00p 500.00p 0
08/04/2009 500.00p 500.00p 500.00p 500.00p 0
07/04/2009 500.00p 500.00p 500.00p 500.00p 0
06/04/2009 500.00p 500.00p 500.00p 500.00p 500
03/04/2009 500.00p 500.00p 500.00p 500.00p 0
02/04/2009 500.00p 500.00p 500.00p 500.00p 0
01/04/2009 500.00p 500.00p 500.00p 500.00p 12
31/03/2009 500.00p 500.00p 500.00p 500.00p 900
30/03/2009 500.00p 500.00p 500.00p 500.00p 0
27/03/2009 500.00p 500.00p 500.00p 500.00p 0
26/03/2009 500.00p 500.00p 500.00p 500.00p 632
25/03/2009 500.00p 500.00p 500.00p 500.00p 0
24/03/2009 500.00p 500.00p 500.00p 500.00p 0
23/03/2009 500.00p 500.00p 500.00p 500.00p 0
20/03/2009 500.00p 500.00p 500.00p 500.00p 0
19/03/2009 500.00p 500.00p 500.00p 500.00p 0
18/03/2009 500.00p 500.00p 500.00p 500.00p 0
17/03/2009 500.00p 500.00p 500.00p 500.00p 0
16/03/2009 500.00p 500.00p 500.00p 500.00p 0
13/03/2009 500.00p 500.00p 500.00p 500.00p 0
12/03/2009 500.00p 500.00p 500.00p 500.00p 0
11/03/2009 500.00p 500.00p 500.00p 500.00p 0
10/03/2009 500.00p 500.00p 500.00p 500.00p 0
09/03/2009 500.00p 500.00p 500.00p 500.00p 0
06/03/2009 500.00p 500.00p 500.00p 500.00p 0
05/03/2009 500.00p 500.00p 500.00p 500.00p 0
04/03/2009 500.00p 500.00p 500.00p 500.00p 0
03/03/2009 500.00p 500.00p 500.00p 500.00p 0
02/03/2009 500.00p 500.00p 500.00p 500.00p 0
27/02/2009 500.00p 500.00p 500.00p 500.00p 0
26/02/2009 500.00p 500.00p 500.00p 500.00p 0
25/02/2009 500.00p 500.00p 500.00p 500.00p 0
24/02/2009 500.00p 500.00p 500.00p 500.00p 0
23/02/2009 500.00p 500.00p 500.00p 500.00p 0
20/02/2009 500.00p 500.00p 500.00p 500.00p 0
19/02/2009 500.00p 500.00p 500.00p 500.00p 0
18/02/2009 500.00p 500.00p 500.00p 500.00p 0
17/02/2009 500.00p 500.00p 500.00p 500.00p 0
16/02/2009 500.00p 500.00p 500.00p 500.00p 0
13/02/2009 500.00p 500.00p 500.00p 500.00p 0
12/02/2009 500.00p 500.00p 500.00p 500.00p 0
11/02/2009 500.00p 500.00p 500.00p 500.00p 0
10/02/2009 500.00p 500.00p 500.00p 500.00p 0
09/02/2009 500.00p 500.00p 500.00p 500.00p 15
06/02/2009 500.00p 500.00p 500.00p 500.00p 0
05/02/2009 500.00p 500.00p 500.00p 500.00p 0
04/02/2009 500.00p 500.00p 500.00p 500.00p 0
03/02/2009 500.00p 500.00p 500.00p 500.00p 0
02/02/2009 500.00p 500.00p 500.00p 500.00p 0
30/01/2009 500.00p 500.00p 500.00p 500.00p 0
29/01/2009 500.00p 500.00p 500.00p 500.00p 0
28/01/2009 500.00p 500.00p 500.00p 500.00p 0
27/01/2009 500.00p 500.00p 500.00p 500.00p 0
26/01/2009 500.00p 500.00p 500.00p 500.00p 0
23/01/2009 500.00p 500.00p 500.00p 500.00p 0
22/01/2009 500.00p 500.00p 500.00p 500.00p 0
21/01/2009 500.00p 500.00p 500.00p 500.00p 0
20/01/2009 500.00p 500.00p 500.00p 500.00p 0

*Close Price adjusted for both dividends and splits