SpaceandPeople (SAL) Share Price

Media Sector

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

Date Open High Low Close* Volume
12/12/2007 2,050.00p 2,050.00p 1,975.00p 1,975.00p 50
11/12/2007 2,050.00p 2,050.00p 2,050.00p 2,050.00p 0
10/12/2007 2,050.00p 2,050.00p 2,050.00p 2,050.00p 100
07/12/2007 2,050.00p 2,050.00p 2,050.00p 2,050.00p 100
06/12/2007 2,050.00p 2,050.00p 2,050.00p 2,050.00p 5
05/12/2007 2,100.00p 2,100.00p 2,050.00p 2,050.00p 125
04/12/2007 2,100.00p 2,100.00p 2,100.00p 2,100.00p 45
03/12/2007 2,200.00p 2,200.00p 2,100.00p 2,100.00p 500
30/11/2007 2,200.00p 2,200.00p 2,200.00p 2,200.00p 0
29/11/2007 2,200.00p 2,200.00p 2,200.00p 2,200.00p 280
28/11/2007 2,200.00p 2,200.00p 2,200.00p 2,200.00p 222
27/11/2007 2,200.00p 2,200.00p 2,200.00p 2,200.00p 31
26/11/2007 2,200.00p 2,200.00p 2,200.00p 2,200.00p 0
23/11/2007 2,200.00p 2,200.00p 2,200.00p 2,200.00p 126
22/11/2007 2,200.00p 2,200.00p 2,200.00p 2,200.00p 0
21/11/2007 2,200.00p 2,200.00p 2,200.00p 2,200.00p 84
20/11/2007 2,200.00p 2,250.00p 2,200.00p 2,200.00p 500
19/11/2007 2,200.00p 2,200.00p 2,200.00p 2,200.00p 55
16/11/2007 2,125.00p 2,150.00p 2,125.00p 2,150.00p 100
15/11/2007 2,125.00p 2,125.00p 2,125.00p 2,125.00p 630
14/11/2007 2,125.00p 2,125.00p 2,125.00p 2,125.00p 1050
13/11/2007 2,150.00p 2,150.00p 2,125.00p 2,125.00p 1936
12/11/2007 2,125.00p 2,150.00p 2,125.00p 2,150.00p 250
09/11/2007 2,125.00p 2,125.00p 2,125.00p 2,125.00p 150
08/11/2007 2,125.00p 2,125.00p 2,125.00p 2,125.00p 725
07/11/2007 2,050.00p 2,125.00p 2,050.00p 2,125.00p 138
06/11/2007 2,050.00p 2,050.00p 2,050.00p 2,050.00p 50
05/11/2007 2,050.00p 2,050.00p 2,050.00p 2,050.00p 0
02/11/2007 2,075.00p 2,075.00p 2,050.00p 2,050.00p 40
01/11/2007 2,025.00p 2,075.00p 2,025.00p 2,075.00p 500
31/10/2007 1,950.00p 2,025.00p 1,950.00p 2,025.00p 994
30/10/2007 1,925.00p 1,950.00p 1,925.00p 1,950.00p 1078
29/10/2007 1,900.00p 1,950.00p 1,900.00p 1,925.00p 95
26/10/2007 1,810.00p 1,900.00p 1,810.00p 1,900.00p 500
25/10/2007 1,810.00p 1,810.00p 1,810.00p 1,810.00p 0
24/10/2007 1,800.00p 1,810.00p 1,800.00p 1,810.00p 3
23/10/2007 1,800.00p 1,800.00p 1,800.00p 1,800.00p 0
22/10/2007 1,800.00p 1,650.00p 1,650.00p 1,800.00p 100
19/10/2007 1,800.00p 1,800.00p 1,800.00p 1,800.00p 0
18/10/2007 1,800.00p 1,800.00p 1,800.00p 1,800.00p 0
17/10/2007 1,800.00p 1,800.00p 1,800.00p 1,800.00p 0
16/10/2007 1,800.00p 1,800.00p 1,800.00p 1,800.00p 0
15/10/2007 1,800.00p 1,800.00p 1,800.00p 1,800.00p 0
12/10/2007 1,800.00p 1,800.00p 1,800.00p 1,800.00p 250
11/10/2007 1,800.00p 1,800.00p 1,800.00p 1,800.00p 0
10/10/2007 1,800.00p 1,800.00p 1,800.00p 1,800.00p 0
09/10/2007 1,800.00p 1,800.00p 1,800.00p 1,800.00p 0
08/10/2007 1,850.00p 1,850.00p 1,800.00p 1,800.00p 50
05/10/2007 1,850.00p 1,850.00p 1,850.00p 1,850.00p 15
04/10/2007 1,850.00p 1,850.00p 1,850.00p 1,850.00p 0
03/10/2007 1,850.00p 1,850.00p 1,850.00p 1,850.00p 0
02/10/2007 1,850.00p 1,850.00p 1,850.00p 1,850.00p 24
01/10/2007 1,900.00p 1,900.00p 1,900.00p 1,900.00p 0
28/09/2007 1,900.00p 1,900.00p 1,900.00p 1,900.00p 0
27/09/2007 1,900.00p 1,900.00p 1,900.00p 1,900.00p 46
26/09/2007 1,900.00p 1,900.00p 1,900.00p 1,900.00p 0
25/09/2007 1,900.00p 1,900.00p 1,900.00p 1,900.00p 0
24/09/2007 1,900.00p 1,900.00p 1,900.00p 1,900.00p 0
21/09/2007 1,900.00p 1,900.00p 1,900.00p 1,900.00p 0
20/09/2007 1,900.00p 1,900.00p 1,900.00p 1,900.00p 0
19/09/2007 1,825.00p 2,050.00p 1,800.00p 1,900.00p 1930
18/09/2007 1,900.00p 1,900.00p 1,825.00p 1,825.00p 73
17/09/2007 1,900.00p 1,900.00p 1,900.00p 1,900.00p 115
14/09/2007 1,900.00p 1,900.00p 1,900.00p 1,900.00p 230
13/09/2007 1,900.00p 1,900.00p 1,900.00p 1,900.00p 0
12/09/2007 1,900.00p 1,900.00p 1,900.00p 1,900.00p 0
11/09/2007 1,900.00p 1,900.00p 1,900.00p 1,900.00p 150
10/09/2007 1,925.00p 1,925.00p 1,900.00p 1,900.00p 0
07/09/2007 1,650.00p 2,150.00p 1,650.00p 1,925.00p 1007
06/09/2007 1,650.00p 1,650.00p 1,650.00p 1,650.00p 0
05/09/2007 1,650.00p 1,650.00p 1,650.00p 1,650.00p 400
04/09/2007 1,725.00p 1,725.00p 1,650.00p 1,650.00p 428
03/09/2007 1,750.00p 1,750.00p 1,725.00p 1,725.00p 150
31/08/2007 1,750.00p 1,750.00p 1,750.00p 1,750.00p 0
30/08/2007 1,750.00p 1,750.00p 1,750.00p 1,750.00p 250
29/08/2007 1,750.00p 1,750.00p 1,750.00p 1,750.00p 0
28/08/2007 1,750.00p 1,750.00p 1,750.00p 1,750.00p 0
24/08/2007 1,750.00p 1,750.00p 1,750.00p 1,750.00p 0
23/08/2007 1,750.00p 1,750.00p 1,750.00p 1,750.00p 0
22/08/2007 1,750.00p 1,800.00p 1,750.00p 1,750.00p 0
21/08/2007 1,850.00p 1,850.00p 1,800.00p 1,800.00p 39
20/08/2007 1,850.00p 1,850.00p 1,850.00p 1,850.00p 0
17/08/2007 1,975.00p 2,000.00p 1,850.00p 1,850.00p 100
16/08/2007 1,975.00p 1,975.00p 1,975.00p 1,975.00p 0
15/08/2007 1,975.00p 1,975.00p 1,975.00p 1,975.00p 0
14/08/2007 2,050.00p 2,050.00p 1,975.00p 1,975.00p 0
13/08/2007 2,050.00p 2,050.00p 2,050.00p 2,050.00p 0
10/08/2007 2,050.00p 2,050.00p 2,050.00p 2,050.00p 0
09/08/2007 2,150.00p 2,150.00p 2,050.00p 2,050.00p 700
08/08/2007 2,000.00p 2,000.00p 2,000.00p 2,000.00p 0
07/08/2007 2,000.00p 2,000.00p 2,000.00p 2,000.00p 2
06/08/2007 1,850.00p 2,000.00p 1,850.00p 2,000.00p 360
03/08/2007 1,850.00p 1,850.00p 1,850.00p 1,850.00p 0
02/08/2007 1,950.00p 1,950.00p 1,850.00p 1,850.00p 250
01/08/2007 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
31/07/2007 1,750.00p 1,950.00p 1,750.00p 1,950.00p 304
30/07/2007 1,750.00p 1,750.00p 1,750.00p 1,750.00p 0
27/07/2007 1,850.00p 1,850.00p 1,750.00p 1,750.00p 48
26/07/2007 1,850.00p 1,850.00p 1,850.00p 1,850.00p 0
25/07/2007 1,900.00p 1,900.00p 1,800.00p 1,850.00p 545
24/07/2007 1,975.00p 1,975.00p 1,800.00p 1,900.00p 429
23/07/2007 2,050.00p 2,050.00p 1,925.00p 1,975.00p 400
20/07/2007 2,050.00p 2,050.00p 2,050.00p 2,050.00p 0
19/07/2007 2,050.00p 2,050.00p 2,050.00p 2,050.00p 0
18/07/2007 2,050.00p 2,050.00p 2,050.00p 2,050.00p 70
17/07/2007 2,050.00p 2,050.00p 2,050.00p 2,050.00p 0
16/07/2007 2,200.00p 2,200.00p 2,050.00p 2,050.00p 0
13/07/2007 1,925.00p 2,200.00p 1,925.00p 2,200.00p 1074
12/07/2007 1,925.00p 1,925.00p 1,925.00p 1,925.00p 0
11/07/2007 1,975.00p 1,975.00p 1,925.00p 1,925.00p 453
10/07/2007 2,200.00p 2,350.00p 2,000.00p 2,000.00p 892
09/07/2007 2,025.00p 2,250.00p 2,025.00p 2,200.00p 763
06/07/2007 1,850.00p 2,025.00p 1,850.00p 2,025.00p 253
05/07/2007 1,700.00p 1,850.00p 1,700.00p 1,850.00p 160
04/07/2007 1,700.00p 1,700.00p 1,700.00p 1,700.00p 188
03/07/2007 1,700.00p 1,700.00p 1,700.00p 1,700.00p 0
02/07/2007 1,700.00p 1,700.00p 1,700.00p 1,700.00p 14
29/06/2007 1,700.00p 1,700.00p 1,700.00p 1,700.00p 500
28/06/2007 1,700.00p 1,700.00p 1,700.00p 1,700.00p 650
27/06/2007 1,700.00p 1,700.00p 1,675.00p 1,700.00p 34
26/06/2007 1,800.00p 1,800.00p 1,700.00p 1,700.00p 280
25/06/2007 1,900.00p 2,025.00p 1,800.00p 1,800.00p 1698
22/06/2007 1,580.00p 1,900.00p 1,580.00p 1,900.00p 978
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

*Close Price adjusted for both dividends and splits