SpaceandPeople (SAL) Share Price

Media Sector

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

Date Open High Low Close* Volume
21/06/2007 1,495.00p 1,580.00p 1,430.00p 1,580.00p 5330
20/06/2007 1,465.00p 1,495.00p 1,465.00p 1,495.00p 2520
19/06/2007 1,485.00p 1,485.00p 1,465.00p 1,465.00p 766
18/06/2007 1,485.00p 1,495.00p 1,485.00p 1,485.00p 621
15/06/2007 1,405.00p 1,485.00p 1,405.00p 1,485.00p 744
14/06/2007 1,295.00p 1,405.00p 1,295.00p 1,405.00p 1672
13/06/2007 1,295.00p 1,295.00p 1,295.00p 1,295.00p 2000
12/06/2007 1,285.00p 1,295.00p 1,285.00p 1,295.00p 625
11/06/2007 1,245.00p 1,285.00p 1,245.00p 1,285.00p 1100
08/06/2007 1,245.00p 1,245.00p 1,245.00p 1,245.00p 150
07/06/2007 1,245.00p 1,245.00p 1,245.00p 1,245.00p 53
06/06/2007 1,260.00p 1,260.00p 1,225.00p 1,245.00p 950
05/06/2007 1,260.00p 1,260.00p 1,260.00p 1,260.00p 1028
04/06/2007 1,260.00p 1,285.00p 1,260.00p 1,260.00p 0
01/06/2007 1,260.00p 1,260.00p 1,260.00p 1,260.00p 8
31/05/2007 1,260.00p 1,260.00p 1,260.00p 1,260.00p 177
30/05/2007 1,235.00p 1,260.00p 1,235.00p 1,260.00p 1927
29/05/2007 1,235.00p 1,235.00p 1,235.00p 1,235.00p 38
25/05/2007 1,235.00p 1,235.00p 1,235.00p 1,235.00p 2324
24/05/2007 1,160.00p 1,235.00p 1,160.00p 1,235.00p 795
23/05/2007 1,160.00p 1,160.00p 1,160.00p 1,160.00p 0
22/05/2007 1,160.00p 1,160.00p 1,160.00p 1,160.00p 0
21/05/2007 1,155.00p 1,170.00p 1,155.00p 1,160.00p 1245
18/05/2007 1,155.00p 1,155.00p 1,155.00p 1,155.00p 150
17/05/2007 1,155.00p 1,155.00p 1,155.00p 1,155.00p 500
16/05/2007 1,145.00p 1,155.00p 1,145.00p 1,155.00p 199
15/05/2007 1,145.00p 1,145.00p 1,145.00p 1,145.00p 1084
14/05/2007 1,145.00p 1,145.00p 1,145.00p 1,145.00p 777
11/05/2007 1,145.00p 1,145.00p 1,145.00p 1,145.00p 1003
10/05/2007 1,135.00p 1,145.00p 1,135.00p 1,145.00p 169
09/05/2007 1,135.00p 1,135.00p 1,135.00p 1,135.00p 760
08/05/2007 1,125.00p 1,145.00p 1,125.00p 1,145.00p 686
04/05/2007 1,125.00p 1,125.00p 1,125.00p 1,125.00p 0
03/05/2007 1,135.00p 1,135.00p 1,125.00p 1,125.00p 589
02/05/2007 1,115.00p 1,135.00p 1,115.00p 1,135.00p 2700
01/05/2007 1,070.00p 1,115.00p 1,070.00p 1,115.00p 739
30/04/2007 990.00p 1,075.00p 990.00p 1,075.00p 200
27/04/2007 960.00p 990.00p 960.00p 990.00p 153
26/04/2007 930.00p 960.00p 930.00p 960.00p 250
25/04/2007 930.00p 930.00p 930.00p 930.00p 0
24/04/2007 945.00p 955.00p 930.00p 930.00p 1100
23/04/2007 915.00p 945.00p 915.00p 945.00p 150
20/04/2007 915.00p 915.00p 915.00p 915.00p 0
19/04/2007 915.00p 915.00p 915.00p 915.00p 600
18/04/2007 915.00p 915.00p 915.00p 915.00p 0
17/04/2007 910.00p 915.00p 905.00p 915.00p 500
16/04/2007 910.00p 910.00p 910.00p 910.00p 250
13/04/2007 910.00p 910.00p 910.00p 910.00p 18
12/04/2007 865.00p 910.00p 865.00p 910.00p 500
11/04/2007 850.00p 865.00p 850.00p 865.00p 250
10/04/2007 845.00p 850.00p 845.00p 850.00p 0
05/04/2007 850.00p 850.00p 850.00p 850.00p 750
04/04/2007 850.00p 850.00p 850.00p 850.00p 0
03/04/2007 850.00p 850.00p 850.00p 850.00p 0
02/04/2007 850.00p 850.00p 850.00p 850.00p 1150
30/03/2007 845.00p 850.00p 845.00p 850.00p 550
29/03/2007 845.00p 845.00p 845.00p 845.00p 0
28/03/2007 845.00p 845.00p 845.00p 845.00p 0
27/03/2007 845.00p 845.00p 845.00p 845.00p 0
26/03/2007 845.00p 845.00p 845.00p 845.00p 1000
23/03/2007 845.00p 855.00p 845.00p 845.00p 0
22/03/2007 845.00p 845.00p 845.00p 845.00p 1000
21/03/2007 845.00p 845.00p 845.00p 845.00p 0
20/03/2007 845.00p 845.00p 845.00p 845.00p 0
19/03/2007 845.00p 845.00p 845.00p 845.00p 19
16/03/2007 845.00p 845.00p 845.00p 845.00p 0
15/03/2007 845.00p 845.00p 845.00p 845.00p 16
14/03/2007 845.00p 845.00p 845.00p 845.00p 0
13/03/2007 845.00p 855.00p 845.00p 845.00p 0
12/03/2007 835.00p 845.00p 835.00p 845.00p 250
09/03/2007 835.00p 835.00p 835.00p 835.00p 0
08/03/2007 835.00p 835.00p 835.00p 835.00p 2000
07/03/2007 835.00p 835.00p 835.00p 835.00p 0
06/03/2007 835.00p 835.00p 835.00p 835.00p 0
05/03/2007 855.00p 855.00p 835.00p 835.00p 0
02/03/2007 855.00p 855.00p 855.00p 855.00p 820
01/03/2007 855.00p 855.00p 855.00p 855.00p 0
28/02/2007 855.00p 855.00p 855.00p 855.00p 0
27/02/2007 855.00p 855.00p 855.00p 855.00p 0
26/02/2007 855.00p 855.00p 855.00p 855.00p 0
23/02/2007 855.00p 855.00p 855.00p 855.00p 0
22/02/2007 855.00p 855.00p 855.00p 855.00p 0
21/02/2007 855.00p 855.00p 855.00p 855.00p 0
20/02/2007 855.00p 855.00p 855.00p 855.00p 12
19/02/2007 855.00p 855.00p 855.00p 855.00p 0
16/02/2007 860.00p 860.00p 855.00p 855.00p 1054
15/02/2007 860.00p 865.00p 860.00p 860.00p 0
14/02/2007 860.00p 860.00p 860.00p 860.00p 0
13/02/2007 860.00p 860.00p 860.00p 860.00p 0
12/02/2007 860.00p 860.00p 860.00p 860.00p 0
09/02/2007 860.00p 860.00p 860.00p 860.00p 0
08/02/2007 855.00p 860.00p 855.00p 860.00p 0
07/02/2007 860.00p 860.00p 860.00p 860.00p 8
06/02/2007 860.00p 860.00p 860.00p 860.00p 0
05/02/2007 850.00p 860.00p 850.00p 860.00p 0
02/02/2007 860.00p 860.00p 855.00p 855.00p 250
01/02/2007 860.00p 860.00p 860.00p 860.00p 1111
31/01/2007 860.00p 860.00p 860.00p 860.00p 600
30/01/2007 860.00p 860.00p 860.00p 860.00p 0
29/01/2007 860.00p 860.00p 860.00p 860.00p 12
26/01/2007 860.00p 860.00p 860.00p 860.00p 0
25/01/2007 860.00p 860.00p 860.00p 860.00p 0
24/01/2007 860.00p 860.00p 860.00p 860.00p 10
23/01/2007 845.00p 865.00p 845.00p 865.00p 2215
22/01/2007 825.00p 845.00p 825.00p 845.00p 1011
19/01/2007 850.00p 850.00p 825.00p 825.00p 2549
18/01/2007 845.00p 850.00p 845.00p 850.00p 329
17/01/2007 845.00p 845.00p 845.00p 845.00p 1000
16/01/2007 865.00p 865.00p 830.00p 845.00p 2200
15/01/2007 775.00p 875.00p 775.00p 855.00p 900
12/01/2007 775.00p 775.00p 775.00p 775.00p 506
11/01/2007 775.00p 775.00p 775.00p 775.00p 0
10/01/2007 775.00p 775.00p 775.00p 775.00p 0
09/01/2007 775.00p 775.00p 775.00p 775.00p 0
08/01/2007 765.00p 775.00p 765.00p 775.00p 615
05/01/2007 765.00p 765.00p 765.00p 765.00p 0
04/01/2007 765.00p 765.00p 765.00p 765.00p 0
03/01/2007 765.00p 765.00p 765.00p 765.00p 0
02/01/2007 765.00p 765.00p 765.00p 765.00p 0
29/12/2006 765.00p 765.00p 765.00p 765.00p 0
28/12/2006 765.00p 765.00p 765.00p 765.00p 0
27/12/2006 765.00p 765.00p 765.00p 765.00p 5
22/12/2006 765.00p 765.00p 765.00p 765.00p 0
21/12/2006 765.00p 765.00p 765.00p 765.00p 0
20/12/2006 765.00p 765.00p 765.00p 765.00p 0
19/12/2006 765.00p 765.00p 765.00p 765.00p 0
18/12/2006 755.00p 765.00p 755.00p 765.00p 1565
15/12/2006 755.00p 755.00p 755.00p 755.00p 7700
14/12/2006 755.00p 755.00p 745.00p 755.00p 0
13/12/2006 765.00p 765.00p 755.00p 765.00p 0
12/12/2006 765.00p 765.00p 765.00p 765.00p 0
11/12/2006 755.00p 765.00p 755.00p 765.00p 300
08/12/2006 755.00p 755.00p 755.00p 755.00p 0
07/12/2006 760.00p 760.00p 755.00p 755.00p 1000
06/12/2006 760.00p 760.00p 760.00p 760.00p 0
05/12/2006 765.00p 765.00p 755.00p 760.00p 1800
04/12/2006 765.00p 765.00p 765.00p 765.00p 0
01/12/2006 765.00p 765.00p 765.00p 765.00p 0
30/11/2006 765.00p 765.00p 765.00p 765.00p 0
29/11/2006 765.00p 765.00p 765.00p 765.00p 12
28/11/2006 755.00p 765.00p 755.00p 755.00p 0
27/11/2006 765.00p 765.00p 755.00p 755.00p 250
24/11/2006 770.00p 770.00p 765.00p 765.00p 1000
23/11/2006 770.00p 770.00p 765.00p 770.00p 1500
22/11/2006 765.00p 770.00p 765.00p 770.00p 0
21/11/2006 770.00p 770.00p 765.00p 770.00p 0
20/11/2006 775.00p 775.00p 770.00p 770.00p 1380
17/11/2006 765.00p 775.00p 765.00p 775.00p 598
16/11/2006 765.00p 765.00p 765.00p 765.00p 0
15/11/2006 765.00p 765.00p 765.00p 765.00p 0
14/11/2006 765.00p 765.00p 765.00p 765.00p 0
13/11/2006 765.00p 765.00p 765.00p 765.00p 749
10/11/2006 735.00p 770.00p 735.00p 765.00p 2050
09/11/2006 735.00p 735.00p 735.00p 735.00p 0
08/11/2006 735.00p 735.00p 735.00p 735.00p 1000
07/11/2006 735.00p 735.00p 735.00p 735.00p 0
06/11/2006 735.00p 735.00p 735.00p 735.00p 0
03/11/2006 735.00p 735.00p 735.00p 735.00p 0
02/11/2006 725.00p 735.00p 715.00p 735.00p 100
01/11/2006 725.00p 735.00p 725.00p 725.00p 0
31/10/2006 715.00p 725.00p 715.00p 725.00p 130
30/10/2006 715.00p 715.00p 715.00p 715.00p 0
27/10/2006 715.00p 715.00p 715.00p 715.00p 13
26/10/2006 685.00p 715.00p 685.00p 715.00p 500
25/10/2006 685.00p 685.00p 685.00p 685.00p 0
24/10/2006 665.00p 685.00p 665.00p 685.00p 600
23/10/2006 665.00p 665.00p 665.00p 665.00p 300
20/10/2006 645.00p 665.00p 645.00p 665.00p 1700
19/10/2006 645.00p 645.00p 645.00p 645.00p 0
18/10/2006 645.00p 645.00p 645.00p 645.00p 0
17/10/2006 635.00p 645.00p 635.00p 645.00p 2000
16/10/2006 635.00p 635.00p 635.00p 635.00p 0
13/10/2006 645.00p 645.00p 625.00p 635.00p 5731
12/10/2006 645.00p 645.00p 645.00p 645.00p 0
11/10/2006 645.00p 645.00p 645.00p 645.00p 0
10/10/2006 645.00p 645.00p 645.00p 645.00p 135
09/10/2006 645.00p 655.00p 645.00p 645.00p 10
06/10/2006 645.00p 645.00p 645.00p 645.00p 0
05/10/2006 645.00p 645.00p 645.00p 645.00p 0
04/10/2006 645.00p 645.00p 645.00p 645.00p 0
03/10/2006 645.00p 645.00p 645.00p 645.00p 0
02/10/2006 645.00p 645.00p 645.00p 645.00p 0
29/09/2006 660.00p 660.00p 645.00p 645.00p 500
28/09/2006 650.00p 660.00p 650.00p 660.00p 300
27/09/2006 650.00p 650.00p 650.00p 650.00p 0
26/09/2006 650.00p 655.00p 645.00p 650.00p 0
25/09/2006 650.00p 650.00p 650.00p 650.00p 0
22/09/2006 650.00p 665.00p 650.00p 650.00p 0
21/09/2006 650.00p 650.00p 650.00p 650.00p 0
20/09/2006 645.00p 650.00p 645.00p 650.00p 0
19/09/2006 650.00p 650.00p 650.00p 650.00p 0
18/09/2006 650.00p 650.00p 650.00p 650.00p 1767
15/09/2006 650.00p 650.00p 650.00p 650.00p 0
14/09/2006 650.00p 650.00p 650.00p 650.00p 0
13/09/2006 650.00p 650.00p 650.00p 650.00p 0
12/09/2006 645.00p 650.00p 645.00p 650.00p 0
11/09/2006 650.00p 650.00p 650.00p 650.00p 0
08/09/2006 650.00p 650.00p 650.00p 650.00p 5
07/09/2006 650.00p 650.00p 650.00p 650.00p 2500
06/09/2006 650.00p 650.00p 650.00p 650.00p 640

*Close Price adjusted for both dividends and splits