SpaceandPeople (SAL) Share Price

Media Sector

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

Date Open High Low Close* Volume
17/02/2020 97.50p 97.50p 97.50p 97.50p 0
14/02/2020 97.50p 97.50p 97.50p 97.50p 0
13/02/2020 105.00p 105.00p 97.50p 97.50p 1160
12/02/2020 105.00p 105.00p 104.50p 105.00p 2500
11/02/2020 107.50p 107.50p 107.50p 107.50p 0
10/02/2020 107.50p 115.00p 107.50p 107.50p 326
07/02/2020 107.50p 107.50p 106.00p 107.50p 680
06/02/2020 112.50p 112.50p 100.10p 110.00p 409
05/02/2020 112.50p 114.40p 110.00p 112.50p 1295
04/02/2020 112.50p 112.50p 110.00p 112.50p 640
03/02/2020 112.50p 115.00p 112.50p 112.50p 5500
31/01/2020 120.00p 120.00p 120.00p 120.00p 0
30/01/2020 120.00p 120.00p 110.00p 120.00p 1545
29/01/2020 120.00p 120.00p 120.00p 120.00p 0
28/01/2020 120.00p 120.00p 110.00p 120.00p 637
27/01/2020 120.00p 120.00p 120.00p 120.00p 0
24/01/2020 120.00p 120.00p 120.00p 120.00p 0
23/01/2020 120.00p 120.00p 120.00p 120.00p 0
22/01/2020 120.00p 120.00p 120.00p 120.00p 0
21/01/2020 120.00p 120.00p 110.00p 120.00p 132
20/01/2020 120.00p 120.50p 120.00p 120.00p 70
17/01/2020 120.00p 121.10p 120.00p 120.00p 200
16/01/2020 120.00p 120.00p 120.00p 120.00p 0
15/01/2020 120.00p 120.00p 120.00p 120.00p 0
14/01/2020 120.00p 120.00p 120.00p 120.00p 0
13/01/2020 120.00p 121.90p 110.00p 120.00p 837
10/01/2020 120.00p 120.00p 120.00p 120.00p 0
09/01/2020 120.00p 123.00p 120.00p 120.00p 1154
08/01/2020 120.00p 120.00p 120.00p 120.00p 0
07/01/2020 120.00p 123.00p 110.00p 120.00p 1470
06/01/2020 120.00p 120.00p 120.00p 120.00p 0
03/01/2020 120.00p 120.00p 120.00p 120.00p 0
02/01/2020 120.00p 120.00p 120.00p 120.00p 0
31/12/2019 120.00p 120.00p 120.00p 120.00p 0
30/12/2019 120.00p 120.00p 120.00p 120.00p 0
27/12/2019 120.00p 120.00p 120.00p 120.00p 0
24/12/2019 120.00p 120.00p 110.00p 120.00p 917
23/12/2019 120.00p 120.00p 110.00p 120.00p 1534
20/12/2019 120.00p 120.00p 120.00p 120.00p 0
19/12/2019 120.00p 120.00p 120.00p 120.00p 0
18/12/2019 120.00p 120.00p 110.00p 120.00p 20
17/12/2019 120.00p 120.00p 111.66p 120.00p 1000
16/12/2019 120.00p 120.00p 120.00p 120.00p 0
13/12/2019 120.00p 120.00p 120.00p 120.00p 0
12/12/2019 120.00p 120.00p 120.00p 120.00p 0
11/12/2019 120.00p 120.00p 120.00p 120.00p 0
10/12/2019 120.00p 120.00p 120.00p 120.00p 0
09/12/2019 120.00p 120.00p 120.00p 120.00p 0
06/12/2019 120.00p 120.00p 112.00p 120.00p 2000
05/12/2019 120.00p 120.00p 120.00p 120.00p 0
04/12/2019 120.00p 120.00p 120.00p 120.00p 0
03/12/2019 120.00p 120.00p 120.00p 120.00p 0
02/12/2019 120.00p 120.00p 120.00p 120.00p 0
29/11/2019 120.00p 120.00p 120.00p 120.00p 1054
28/11/2019 120.00p 120.00p 111.99p 120.00p 2347
27/11/2019 120.00p 120.00p 111.99p 120.00p 104
26/11/2019 120.00p 120.00p 120.00p 120.00p 0
25/11/2019 120.00p 120.00p 120.00p 120.00p 0
22/11/2019 120.00p 120.00p 120.00p 120.00p 54
21/11/2019 120.00p 120.00p 120.00p 120.00p 1000
20/11/2019 120.00p 120.00p 120.00p 120.00p 0
19/11/2019 120.00p 120.00p 111.99p 120.00p 100
18/11/2019 120.00p 120.00p 111.70p 120.00p 78
15/11/2019 120.00p 120.00p 120.00p 120.00p 0
14/11/2019 120.00p 120.00p 120.00p 120.00p 0
13/11/2019 120.00p 120.00p 120.00p 120.00p 0
12/11/2019 120.00p 120.00p 120.00p 120.00p 0
11/11/2019 120.00p 120.00p 120.00p 120.00p 0
08/11/2019 120.00p 120.00p 120.00p 120.00p 0
07/11/2019 120.00p 120.00p 120.00p 120.00p 0
06/11/2019 120.00p 120.00p 120.00p 120.00p 0
05/11/2019 120.00p 125.00p 120.00p 120.00p 0
04/11/2019 120.00p 129.45p 120.00p 120.00p 100
01/11/2019 120.00p 120.00p 120.00p 120.00p 0
31/10/2019 120.00p 120.00p 120.00p 120.00p 0
30/10/2019 120.00p 120.00p 120.00p 120.00p 0
29/10/2019 120.00p 120.00p 111.55p 120.00p 1423
28/10/2019 110.00p 120.00p 110.00p 120.00p 6605
25/10/2019 110.00p 110.00p 110.00p 110.00p 0
24/10/2019 110.00p 110.00p 110.00p 110.00p 0
23/10/2019 110.00p 110.00p 110.00p 110.00p 0
22/10/2019 110.00p 118.00p 110.00p 110.00p 4259
21/10/2019 110.00p 117.00p 110.00p 110.00p 5450
18/10/2019 110.00p 110.00p 110.00p 110.00p 0
17/10/2019 110.00p 110.00p 110.00p 110.00p 307
16/10/2019 115.00p 115.00p 110.00p 110.00p 0
15/10/2019 115.00p 115.00p 115.00p 115.00p 10000
14/10/2019 115.00p 115.00p 115.00p 115.00p 0
11/10/2019 115.00p 115.00p 110.00p 115.00p 573
10/10/2019 115.00p 115.00p 115.00p 115.00p 0
09/10/2019 115.00p 115.00p 115.00p 115.00p 0
08/10/2019 115.00p 115.00p 111.51p 115.00p 314
07/10/2019 115.00p 115.00p 115.00p 115.00p 0
04/10/2019 115.00p 115.00p 110.00p 115.00p 100
03/10/2019 120.00p 120.00p 112.00p 120.00p 3000
02/10/2019 130.00p 130.00p 112.80p 120.00p 2500
01/10/2019 135.00p 135.00p 120.00p 130.00p 618
30/09/2019 135.00p 135.00p 130.00p 135.00p 500
27/09/2019 140.00p 140.00p 132.00p 140.00p 2950
26/09/2019 140.00p 140.00p 140.00p 140.00p 0
25/09/2019 140.00p 140.00p 140.00p 140.00p 0
24/09/2019 140.00p 140.00p 131.00p 140.00p 2500
23/09/2019 140.00p 140.00p 140.00p 140.00p 0
20/09/2019 140.00p 140.00p 140.00p 140.00p 0
19/09/2019 140.00p 140.00p 130.00p 140.00p 300
18/09/2019 140.00p 140.00p 140.00p 140.00p 0
17/09/2019 140.00p 140.00p 140.00p 140.00p 0
16/09/2019 140.00p 140.00p 140.00p 140.00p 0
13/09/2019 140.00p 140.00p 140.00p 140.00p 0
12/09/2019 140.00p 140.00p 132.00p 140.00p 5000
11/09/2019 140.00p 140.00p 140.00p 140.00p 0
10/09/2019 140.00p 140.00p 135.00p 140.00p 1800
09/09/2019 140.00p 140.00p 137.50p 140.00p 434
06/09/2019 140.00p 140.00p 140.00p 140.00p 0
05/09/2019 140.00p 140.00p 135.00p 140.00p 700
04/09/2019 140.00p 140.00p 140.00p 140.00p 0
03/09/2019 140.00p 140.00p 138.00p 140.00p 2500
02/09/2019 140.00p 140.00p 140.00p 140.00p 0
30/08/2019 140.00p 140.00p 140.00p 140.00p 0
29/08/2019 140.00p 140.00p 140.00p 140.00p 0
28/08/2019 140.00p 140.00p 138.00p 140.00p 972
27/08/2019 140.00p 140.00p 140.00p 140.00p 0
23/08/2019 140.00p 140.00p 140.00p 140.00p 0
22/08/2019 140.00p 140.00p 140.00p 140.00p 0
21/08/2019 140.00p 140.00p 130.00p 140.00p 1214
20/08/2019 140.00p 140.00p 138.00p 140.00p 1100
19/08/2019 140.00p 140.00p 133.00p 140.00p 72
16/08/2019 140.00p 140.00p 140.00p 140.00p 0
15/08/2019 140.00p 140.00p 140.00p 140.00p 0
14/08/2019 140.00p 140.00p 140.00p 140.00p 0
13/08/2019 140.00p 140.00p 140.00p 140.00p 0
12/08/2019 140.00p 140.00p 140.00p 140.00p 0
09/08/2019 140.00p 140.00p 140.00p 140.00p 0
08/08/2019 140.00p 140.00p 140.00p 140.00p 0
07/08/2019 140.00p 140.00p 140.00p 140.00p 0
06/08/2019 140.00p 140.00p 140.00p 140.00p 0
05/08/2019 140.00p 140.00p 138.00p 140.00p 2250
02/08/2019 140.00p 147.00p 140.00p 140.00p 874
01/08/2019 140.00p 140.00p 138.00p 140.00p 1300
31/07/2019 145.00p 145.00p 138.00p 140.00p 811
30/07/2019 145.00p 145.00p 145.00p 145.00p 0
29/07/2019 145.00p 145.00p 145.00p 145.00p 0
26/07/2019 145.00p 145.00p 145.00p 145.00p 0
25/07/2019 145.00p 145.00p 138.00p 145.00p 936
24/07/2019 145.00p 145.00p 145.00p 145.00p 0
23/07/2019 145.00p 145.00p 145.00p 145.00p 0
22/07/2019 145.00p 145.00p 145.00p 145.00p 0
19/07/2019 145.00p 160.00p 145.00p 145.00p 20
18/07/2019 145.00p 145.00p 138.00p 145.00p 250
17/07/2019 145.00p 150.00p 145.00p 145.00p 2500
16/07/2019 145.00p 145.00p 145.00p 145.00p 0
15/07/2019 145.00p 145.00p 145.00p 145.00p 0
12/07/2019 145.00p 145.00p 145.00p 145.00p 0
11/07/2019 140.00p 149.00p 137.50p 145.00p 2706
10/07/2019 140.00p 140.00p 140.00p 140.00p 0
09/07/2019 130.00p 149.00p 130.00p 140.00p 13443
08/07/2019 130.00p 130.00p 130.00p 130.00p 0
05/07/2019 130.00p 130.00p 130.00p 130.00p 0
04/07/2019 120.00p 135.80p 120.00p 130.00p 2097
03/07/2019 120.00p 120.00p 120.00p 120.00p 0
02/07/2019 120.00p 120.00p 113.00p 120.00p 515
01/07/2019 120.00p 128.00p 113.00p 120.00p 2607
28/06/2019 120.00p 129.00p 120.00p 120.00p 78
27/06/2019 120.00p 120.00p 120.00p 120.00p 0
26/06/2019 120.00p 124.00p 120.00p 120.00p 5000
25/06/2019 120.00p 120.00p 120.00p 120.00p 0
24/06/2019 120.00p 120.00p 120.00p 120.00p 0
21/06/2019 120.00p 124.00p 112.00p 120.00p 826
20/06/2019 120.00p 120.00p 120.00p 120.00p 0
19/06/2019 120.00p 120.00p 120.00p 120.00p 0
18/06/2019 120.00p 120.00p 120.00p 120.00p 0
17/06/2019 120.00p 120.00p 112.00p 120.00p 115
14/06/2019 130.00p 130.00p 112.00p 120.00p 2287
13/06/2019 130.00p 130.00p 130.00p 130.00p 0
12/06/2019 130.00p 130.00p 130.00p 130.00p 0
11/06/2019 130.00p 130.00p 130.00p 130.00p 0
10/06/2019 130.00p 130.00p 130.00p 130.00p 0
07/06/2019 130.00p 130.00p 121.00p 130.00p 220
06/06/2019 130.00p 130.00p 130.00p 130.00p 0
05/06/2019 130.00p 130.00p 123.00p 130.00p 3799
04/06/2019 130.00p 130.00p 130.00p 130.00p 0
03/06/2019 130.00p 130.00p 130.00p 130.00p 0
31/05/2019 130.00p 130.00p 130.00p 130.00p 0
30/05/2019 130.00p 130.00p 122.50p 130.00p 4800
29/05/2019 130.00p 130.00p 130.00p 130.00p 0
28/05/2019 130.00p 130.00p 130.00p 130.00p 0
24/05/2019 130.00p 130.00p 130.00p 130.00p 1250
23/05/2019 130.00p 130.00p 130.00p 130.00p 0
22/05/2019 130.00p 130.00p 130.00p 130.00p 1250
21/05/2019 130.00p 130.00p 130.00p 130.00p 0
20/05/2019 130.00p 137.49p 130.00p 130.00p 10
17/05/2019 130.00p 130.00p 122.50p 130.00p 470
16/05/2019 130.00p 130.00p 130.00p 130.00p 0
15/05/2019 130.00p 130.00p 120.00p 130.00p 250
14/05/2019 130.00p 130.00p 120.00p 130.00p 50
13/05/2019 130.00p 132.75p 130.00p 130.00p 148
10/05/2019 125.00p 130.00p 115.00p 130.00p 3868
09/05/2019 125.00p 125.00p 125.00p 125.00p 0
08/05/2019 125.00p 125.00p 114.36p 125.00p 85
07/05/2019 125.00p 125.00p 114.20p 125.00p 575

*Close Price adjusted for both dividends and splits