SpaceandPeople (SAL) Share Price

Media Sector

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

Date Open High Low Close* Volume
05/09/2006 645.00p 650.00p 645.00p 650.00p 0
04/09/2006 645.00p 645.00p 645.00p 645.00p 400
01/09/2006 590.00p 645.00p 590.00p 645.00p 5900
31/08/2006 625.00p 645.00p 590.00p 590.00p 1450
30/08/2006 605.00p 625.00p 605.00p 625.00p 0
29/08/2006 605.00p 605.00p 605.00p 605.00p 2500
25/08/2006 605.00p 605.00p 605.00p 605.00p 640
24/08/2006 605.00p 605.00p 605.00p 605.00p 0
23/08/2006 605.00p 605.00p 605.00p 605.00p 0
22/08/2006 605.00p 605.00p 605.00p 605.00p 5
21/08/2006 605.00p 605.00p 605.00p 605.00p 0
18/08/2006 615.00p 615.00p 605.00p 605.00p 1000
17/08/2006 615.00p 615.00p 615.00p 615.00p 0
16/08/2006 625.00p 625.00p 615.00p 615.00p 287
15/08/2006 625.00p 625.00p 625.00p 625.00p 0
14/08/2006 615.00p 625.00p 615.00p 625.00p 0
11/08/2006 625.00p 625.00p 625.00p 625.00p 0
10/08/2006 625.00p 625.00p 625.00p 625.00p 0
09/08/2006 625.00p 625.00p 625.00p 625.00p 0
08/08/2006 625.00p 625.00p 625.00p 625.00p 0
07/08/2006 625.00p 625.00p 615.00p 625.00p 0
04/08/2006 625.00p 625.00p 625.00p 625.00p 600
03/08/2006 625.00p 625.00p 625.00p 625.00p 0
02/08/2006 625.00p 625.00p 625.00p 625.00p 0
01/08/2006 625.00p 635.00p 625.00p 625.00p 500
31/07/2006 625.00p 635.00p 625.00p 625.00p 5500
28/07/2006 645.00p 645.00p 625.00p 625.00p 298
27/07/2006 665.00p 665.00p 655.00p 655.00p 0
26/07/2006 675.00p 675.00p 665.00p 665.00p 1247
25/07/2006 675.00p 675.00p 675.00p 675.00p 0
24/07/2006 675.00p 675.00p 675.00p 675.00p 200
21/07/2006 675.00p 675.00p 675.00p 675.00p 0
20/07/2006 675.00p 675.00p 675.00p 675.00p 0
19/07/2006 675.00p 675.00p 675.00p 675.00p 0
18/07/2006 675.00p 675.00p 675.00p 675.00p 0
17/07/2006 675.00p 675.00p 675.00p 675.00p 0
14/07/2006 675.00p 675.00p 675.00p 675.00p 0
13/07/2006 675.00p 675.00p 675.00p 675.00p 0
12/07/2006 675.00p 675.00p 675.00p 675.00p 0
11/07/2006 675.00p 675.00p 675.00p 675.00p 0
10/07/2006 675.00p 675.00p 675.00p 675.00p 280
07/07/2006 675.00p 675.00p 675.00p 675.00p 1250
06/07/2006 675.00p 675.00p 675.00p 675.00p 0
05/07/2006 675.00p 675.00p 675.00p 675.00p 0
04/07/2006 675.00p 675.00p 675.00p 675.00p 0
03/07/2006 675.00p 675.00p 675.00p 675.00p 0
30/06/2006 675.00p 675.00p 675.00p 675.00p 0
29/06/2006 675.00p 675.00p 675.00p 675.00p 0
28/06/2006 675.00p 675.00p 675.00p 675.00p 20200
27/06/2006 675.00p 675.00p 675.00p 675.00p 4750
26/06/2006 675.00p 675.00p 675.00p 675.00p 141
23/06/2006 675.00p 675.00p 675.00p 675.00p 0
22/06/2006 675.00p 675.00p 675.00p 675.00p 0
21/06/2006 675.00p 675.00p 675.00p 675.00p 0
20/06/2006 675.00p 675.00p 675.00p 675.00p 0
19/06/2006 675.00p 675.00p 675.00p 675.00p 0
16/06/2006 675.00p 675.00p 675.00p 675.00p 0
15/06/2006 675.00p 675.00p 675.00p 675.00p 0
14/06/2006 675.00p 675.00p 675.00p 675.00p 0
13/06/2006 675.00p 675.00p 675.00p 675.00p 0
12/06/2006 675.00p 675.00p 675.00p 675.00p 0
09/06/2006 675.00p 675.00p 675.00p 675.00p 0
08/06/2006 675.00p 675.00p 675.00p 675.00p 500
07/06/2006 675.00p 675.00p 675.00p 675.00p 400
06/06/2006 675.00p 675.00p 675.00p 675.00p 500
05/06/2006 670.00p 675.00p 670.00p 675.00p 282
02/06/2006 670.00p 670.00p 670.00p 670.00p 699
01/06/2006 670.00p 670.00p 670.00p 670.00p 0
31/05/2006 670.00p 670.00p 670.00p 670.00p 0
30/05/2006 670.00p 670.00p 670.00p 670.00p 0
26/05/2006 670.00p 670.00p 670.00p 670.00p 0
25/05/2006 665.00p 670.00p 665.00p 670.00p 830
24/05/2006 670.00p 670.00p 670.00p 670.00p 0
23/05/2006 670.00p 670.00p 665.00p 670.00p 0
22/05/2006 670.00p 670.00p 665.00p 670.00p 0
19/05/2006 670.00p 670.00p 670.00p 670.00p 1000
18/05/2006 685.00p 685.00p 670.00p 670.00p 5200
17/05/2006 675.00p 685.00p 675.00p 685.00p 1250
16/05/2006 700.00p 700.00p 675.00p 675.00p 0
15/05/2006 700.00p 700.00p 700.00p 700.00p 0
12/05/2006 700.00p 700.00p 700.00p 700.00p 0
11/05/2006 700.00p 700.00p 700.00p 700.00p 0
10/05/2006 700.00p 700.00p 700.00p 700.00p 3580
09/05/2006 700.00p 700.00p 700.00p 700.00p 0
08/05/2006 700.00p 700.00p 700.00p 700.00p 0
05/05/2006 700.00p 700.00p 700.00p 700.00p 0
04/05/2006 700.00p 700.00p 700.00p 700.00p 0
03/05/2006 700.00p 700.00p 700.00p 700.00p 0
02/05/2006 700.00p 700.00p 700.00p 700.00p 2635
28/04/2006 700.00p 700.00p 700.00p 700.00p 0
27/04/2006 700.00p 700.00p 700.00p 700.00p 0
26/04/2006 700.00p 700.00p 700.00p 700.00p 2930
25/04/2006 700.00p 700.00p 700.00p 700.00p 0
24/04/2006 700.00p 700.00p 700.00p 700.00p 135
21/04/2006 695.00p 700.00p 695.00p 700.00p 3524
20/04/2006 695.00p 695.00p 695.00p 695.00p 0
19/04/2006 695.00p 695.00p 695.00p 695.00p 0
18/04/2006 695.00p 695.00p 695.00p 695.00p 0
13/04/2006 695.00p 695.00p 695.00p 695.00p 0
12/04/2006 695.00p 695.00p 695.00p 695.00p 516
11/04/2006 695.00p 695.00p 695.00p 695.00p 0
10/04/2006 705.00p 705.00p 695.00p 695.00p 0
07/04/2006 705.00p 705.00p 705.00p 705.00p 0
06/04/2006 705.00p 705.00p 705.00p 705.00p 0
05/04/2006 705.00p 705.00p 705.00p 705.00p 0
04/04/2006 715.00p 715.00p 715.00p 715.00p 0
03/04/2006 715.00p 715.00p 715.00p 715.00p 0
31/03/2006 715.00p 715.00p 715.00p 715.00p 0
30/03/2006 725.00p 725.00p 715.00p 715.00p 0
29/03/2006 735.00p 735.00p 725.00p 725.00p 550
28/03/2006 735.00p 735.00p 735.00p 735.00p 0
27/03/2006 735.00p 735.00p 735.00p 735.00p 0
24/03/2006 735.00p 735.00p 735.00p 735.00p 0
23/03/2006 735.00p 735.00p 735.00p 735.00p 0
22/03/2006 735.00p 735.00p 735.00p 735.00p 177
21/03/2006 745.00p 745.00p 735.00p 735.00p 305
20/03/2006 745.00p 745.00p 745.00p 745.00p 0
17/03/2006 745.00p 745.00p 745.00p 745.00p 0
16/03/2006 745.00p 745.00p 745.00p 745.00p 0
15/03/2006 745.00p 745.00p 745.00p 745.00p 0
14/03/2006 745.00p 745.00p 745.00p 745.00p 3400
13/03/2006 745.00p 745.00p 745.00p 745.00p 100
10/03/2006 745.00p 745.00p 745.00p 745.00p 1
09/03/2006 750.00p 750.00p 745.00p 745.00p 0
08/03/2006 760.00p 760.00p 750.00p 750.00p 3500
07/03/2006 760.00p 760.00p 760.00p 760.00p 0
06/03/2006 755.00p 760.00p 755.00p 760.00p 1000
03/03/2006 755.00p 755.00p 755.00p 755.00p 0
02/03/2006 755.00p 755.00p 755.00p 755.00p 2500
01/03/2006 755.00p 755.00p 755.00p 755.00p 2643
28/02/2006 755.00p 755.00p 755.00p 755.00p 7000
27/02/2006 755.00p 755.00p 755.00p 755.00p 2700
24/02/2006 720.00p 755.00p 720.00p 755.00p 6750
23/02/2006 720.00p 720.00p 720.00p 720.00p 4150
22/02/2006 705.00p 720.00p 705.00p 720.00p 1100
21/02/2006 665.00p 720.00p 665.00p 705.00p 1081
20/02/2006 665.00p 665.00p 665.00p 665.00p 1500
17/02/2006 665.00p 665.00p 665.00p 665.00p 0
16/02/2006 665.00p 665.00p 665.00p 665.00p 0
15/02/2006 665.00p 665.00p 665.00p 665.00p 0
14/02/2006 665.00p 665.00p 665.00p 665.00p 0
13/02/2006 665.00p 665.00p 665.00p 665.00p 0
10/02/2006 665.00p 665.00p 665.00p 665.00p 0
09/02/2006 665.00p 665.00p 665.00p 665.00p 0
08/02/2006 665.00p 665.00p 665.00p 665.00p 0
07/02/2006 665.00p 665.00p 665.00p 665.00p 0
06/02/2006 665.00p 665.00p 665.00p 665.00p 0
03/02/2006 665.00p 665.00p 665.00p 665.00p 0
02/02/2006 665.00p 665.00p 665.00p 665.00p 0
01/02/2006 665.00p 665.00p 665.00p 665.00p 0
31/01/2006 665.00p 665.00p 665.00p 665.00p 2750
30/01/2006 665.00p 665.00p 665.00p 665.00p 0
27/01/2006 665.00p 675.00p 665.00p 665.00p 21
26/01/2006 675.00p 685.00p 675.00p 675.00p 340
25/01/2006 675.00p 675.00p 675.00p 675.00p 0
24/01/2006 675.00p 685.00p 675.00p 675.00p 0
23/01/2006 675.00p 675.00p 675.00p 675.00p 0
20/01/2006 680.00p 685.00p 675.00p 675.00p 445
19/01/2006 725.00p 735.00p 675.00p 685.00p 500
18/01/2006 610.00p 735.00p 575.00p 735.00p 1426
17/01/2006 515.00p 575.00p 505.00p 575.00p 1600
16/01/2006 505.00p 505.00p 505.00p 505.00p 0
13/01/2006 505.00p 505.00p 505.00p 505.00p 0
12/01/2006 505.00p 505.00p 505.00p 505.00p 0
11/01/2006 505.00p 505.00p 505.00p 505.00p 0
10/01/2006 505.00p 505.00p 505.00p 505.00p 0
09/01/2006 505.00p 505.00p 505.00p 505.00p 371
06/01/2006 505.00p 505.00p 505.00p 505.00p 0
05/01/2006 505.00p 505.00p 505.00p 505.00p 0
04/01/2006 505.00p 505.00p 505.00p 505.00p 0
03/01/2006 505.00p 505.00p 505.00p 505.00p 0
30/12/2005 505.00p 505.00p 505.00p 505.00p 0
29/12/2005 505.00p 505.00p 505.00p 505.00p 0
28/12/2005 505.00p 505.00p 505.00p 505.00p 0
23/12/2005 505.00p 505.00p 505.00p 505.00p 0
22/12/2005 505.00p 505.00p 505.00p 505.00p 0
21/12/2005 505.00p 505.00p 505.00p 505.00p 0
20/12/2005 505.00p 505.00p 505.00p 505.00p 0
19/12/2005 505.00p 505.00p 505.00p 505.00p 0
16/12/2005 505.00p 505.00p 505.00p 505.00p 1500
15/12/2005 505.00p 505.00p 505.00p 505.00p 0
14/12/2005 505.00p 505.00p 505.00p 505.00p 0
13/12/2005 505.00p 505.00p 505.00p 505.00p 0
12/12/2005 505.00p 505.00p 505.00p 505.00p 0
09/12/2005 505.00p 505.00p 505.00p 505.00p 0
08/12/2005 505.00p 505.00p 505.00p 505.00p 0
07/12/2005 505.00p 505.00p 505.00p 505.00p 0
06/12/2005 505.00p 505.00p 505.00p 505.00p 0
05/12/2005 505.00p 505.00p 505.00p 505.00p 0
02/12/2005 505.00p 505.00p 505.00p 505.00p 0
01/12/2005 505.00p 505.00p 505.00p 505.00p 0
30/11/2005 505.00p 505.00p 505.00p 505.00p 0
29/11/2005 505.00p 505.00p 505.00p 505.00p 7
28/11/2005 505.00p 505.00p 505.00p 505.00p 0
25/11/2005 505.00p 505.00p 505.00p 505.00p 0
24/11/2005 505.00p 505.00p 505.00p 505.00p 0
23/11/2005 505.00p 505.00p 505.00p 505.00p 300
22/11/2005 505.00p 505.00p 505.00p 505.00p 0
21/11/2005 505.00p 505.00p 505.00p 505.00p 0
18/11/2005 505.00p 505.00p 505.00p 505.00p 0

*Close Price adjusted for both dividends and splits