SpaceandPeople (SAL) Share Price

Media Sector

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

Date Open High Low Close* Volume
19/07/2018 310.00p 317.50p 310.00p 310.00p 2012
18/07/2018 310.00p 310.00p 310.00p 310.00p 0
17/07/2018 310.00p 317.50p 310.00p 310.00p 750
16/07/2018 310.00p 317.00p 310.00p 310.00p 453
13/07/2018 310.00p 310.00p 310.00p 310.00p 0
12/07/2018 310.00p 310.00p 310.00p 310.00p 0
11/07/2018 310.00p 310.00p 310.00p 310.00p 0
10/07/2018 310.00p 320.00p 310.00p 310.00p 20
09/07/2018 310.00p 314.00p 310.00p 310.00p 168
06/07/2018 310.00p 314.00p 310.00p 310.00p 432
05/07/2018 310.00p 313.33p 310.00p 310.00p 485
04/07/2018 310.00p 314.00p 310.00p 310.00p 40
03/07/2018 310.00p 310.00p 310.00p 310.00p 0
02/07/2018 310.00p 310.00p 310.00p 310.00p 0
29/06/2018 310.00p 310.00p 310.00p 310.00p 0
28/06/2018 310.00p 317.50p 310.00p 310.00p 3500
27/06/2018 310.00p 310.00p 310.00p 310.00p 0
26/06/2018 310.00p 320.00p 310.00p 310.00p 77
25/06/2018 310.00p 310.00p 310.00p 310.00p 3150
22/06/2018 310.00p 310.00p 310.00p 310.00p 0
21/06/2018 310.00p 310.00p 310.00p 310.00p 0
20/06/2018 310.00p 310.00p 310.00p 310.00p 0
19/06/2018 310.00p 320.00p 310.00p 310.00p 816
18/06/2018 310.00p 310.00p 310.00p 310.00p 0
15/06/2018 310.00p 320.00p 310.00p 310.00p 1934
14/06/2018 310.00p 310.00p 310.00p 310.00p 0
13/06/2018 310.00p 320.00p 310.00p 310.00p 936
12/06/2018 310.00p 313.70p 310.00p 310.00p 879
11/06/2018 310.00p 310.00p 310.00p 310.00p 0
08/06/2018 310.00p 320.00p 310.00p 310.00p 1000
07/06/2018 310.00p 313.33p 308.25p 310.00p 578
06/06/2018 310.00p 310.00p 310.00p 310.00p 0
05/06/2018 310.00p 310.00p 310.00p 310.00p 0
04/06/2018 310.00p 310.00p 308.25p 310.00p 408
01/06/2018 310.00p 310.00p 308.25p 310.00p 1950
31/05/2018 315.00p 315.00p 315.00p 315.00p 0
30/05/2018 315.00p 315.00p 307.50p 315.00p 500
29/05/2018 315.00p 315.00p 307.50p 315.00p 47
25/05/2018 315.00p 315.00p 315.00p 315.00p 0
24/05/2018 315.00p 315.00p 315.00p 315.00p 0
23/05/2018 315.00p 315.00p 315.00p 315.00p 0
22/05/2018 315.00p 315.00p 307.50p 315.00p 186
21/05/2018 315.00p 315.00p 315.00p 315.00p 3000
18/05/2018 315.00p 315.00p 315.00p 315.00p 0
17/05/2018 315.00p 315.00p 313.00p 315.00p 360
16/05/2018 315.00p 315.00p 315.00p 315.00p 0
15/05/2018 315.00p 315.00p 315.00p 315.00p 0
14/05/2018 315.00p 315.00p 315.00p 315.00p 0
11/05/2018 315.00p 315.00p 315.00p 315.00p 0
10/05/2018 315.00p 315.00p 315.00p 315.00p 0
09/05/2018 315.00p 315.00p 315.00p 315.00p 0
08/05/2018 315.00p 323.33p 306.50p 315.00p 506
04/05/2018 315.00p 315.00p 315.00p 315.00p 0
03/05/2018 315.00p 315.00p 315.00p 315.00p 0
02/05/2018 315.00p 315.00p 306.00p 315.00p 820
01/05/2018 315.00p 315.00p 315.00p 315.00p 0
30/04/2018 310.00p 330.00p 310.00p 315.00p 909
27/04/2018 310.00p 320.00p 310.00p 310.00p 935
26/04/2018 310.00p 315.00p 310.00p 310.00p 16
25/04/2018 310.00p 310.00p 310.00p 310.00p 0
24/04/2018 310.00p 310.00p 302.50p 310.00p 1437
23/04/2018 310.00p 310.00p 306.00p 310.00p 255
20/04/2018 310.00p 310.00p 310.00p 310.00p 0
19/04/2018 310.00p 310.00p 310.00p 310.00p 0
18/04/2018 310.00p 310.00p 310.00p 310.00p 0
17/04/2018 310.00p 310.00p 310.00p 310.00p 0
16/04/2018 310.00p 310.00p 310.00p 310.00p 0
13/04/2018 315.00p 320.00p 305.50p 310.00p 2434
12/04/2018 315.00p 315.00p 315.00p 315.00p 0
11/04/2018 320.00p 320.00p 312.50p 315.00p 200
10/04/2018 310.00p 329.85p 300.00p 320.00p 6025
09/04/2018 310.00p 310.00p 310.00p 310.00p 0
06/04/2018 310.00p 313.33p 305.00p 310.00p 902
05/04/2018 305.00p 320.00p 302.00p 310.00p 2999
04/04/2018 305.00p 319.00p 302.00p 305.00p 2751
03/04/2018 305.00p 315.50p 302.20p 305.00p 1205
29/03/2018 305.00p 305.00p 300.00p 305.00p 1940
28/03/2018 325.00p 325.00p 290.00p 305.00p 5412
27/03/2018 320.00p 347.31p 320.00p 325.00p 9104
26/03/2018 350.00p 367.20p 310.00p 320.00p 9495
23/03/2018 345.00p 345.50p 320.00p 335.00p 1591
22/03/2018 345.00p 345.00p 321.11p 345.00p 1190
21/03/2018 345.00p 345.00p 345.00p 345.00p 0
20/03/2018 345.00p 353.00p 345.00p 345.00p 600
19/03/2018 345.00p 345.00p 321.11p 345.00p 300
16/03/2018 345.00p 345.00p 321.11p 345.00p 1300
15/03/2018 345.00p 345.00p 345.00p 345.00p 0
14/03/2018 345.00p 357.49p 344.75p 345.00p 990
13/03/2018 335.00p 345.00p 321.50p 345.00p 1476
12/03/2018 345.00p 345.00p 330.00p 340.00p 330
09/03/2018 345.00p 353.20p 330.00p 350.00p 1932
08/03/2018 345.00p 340.00p 340.00p 340.00p 0
07/03/2018 345.00p 354.90p 340.00p 340.00p 5
06/03/2018 350.00p 350.00p 330.00p 345.00p 783
05/03/2018 345.00p 345.00p 345.00p 345.00p 0
02/03/2018 350.00p 357.00p 330.00p 345.00p 1145
01/03/2018 350.00p 350.00p 350.00p 350.00p 0
28/02/2018 350.00p 359.49p 332.56p 350.00p 2200
27/02/2018 350.00p 350.00p 331.55p 350.00p 490
26/02/2018 350.00p 350.00p 331.55p 350.00p 661
23/02/2018 345.00p 354.90p 334.00p 350.00p 1080
22/02/2018 345.00p 345.00p 345.00p 345.00p 0
21/02/2018 345.00p 357.00p 345.00p 345.00p 1398
20/02/2018 350.00p 360.00p 342.55p 345.00p 3883
19/02/2018 340.00p 375.00p 340.00p 350.00p 7324
16/02/2018 340.00p 340.00p 331.40p 340.00p 109
15/02/2018 340.00p 340.00p 340.00p 340.00p 0
14/02/2018 340.00p 350.00p 340.00p 340.00p 275
13/02/2018 340.00p 340.00p 335.00p 340.00p 0
12/02/2018 335.00p 347.90p 335.00p 335.00p 1437
09/02/2018 330.00p 340.00p 330.00p 330.00p 1839
08/02/2018 330.00p 330.00p 320.00p 330.00p 300
07/02/2018 320.00p 330.00p 320.00p 330.00p 156
06/02/2018 320.00p 330.00p 320.00p 320.00p 1000
05/02/2018 355.00p 355.00p 320.00p 335.00p 379
02/02/2018 355.00p 355.00p 340.00p 355.00p 1060
01/02/2018 350.00p 358.60p 340.00p 355.00p 1050
31/01/2018 350.00p 350.00p 350.00p 350.00p 0
30/01/2018 350.00p 350.00p 340.00p 350.00p 1000
29/01/2018 350.00p 355.00p 350.00p 350.00p 300
26/01/2018 350.00p 350.00p 350.00p 350.00p 0
25/01/2018 350.00p 350.00p 340.00p 350.00p 100
24/01/2018 360.00p 360.00p 350.00p 350.00p 550
23/01/2018 365.00p 365.00p 350.00p 360.00p 250
22/01/2018 365.00p 365.00p 355.00p 365.00p 107
19/01/2018 365.00p 365.00p 364.50p 365.00p 110
18/01/2018 365.00p 365.00p 365.00p 365.00p 0
17/01/2018 365.00p 368.90p 365.00p 365.00p 851
16/01/2018 365.00p 368.00p 365.00p 365.00p 2540
15/01/2018 360.00p 380.00p 360.00p 365.00p 5462
12/01/2018 335.00p 335.00p 333.00p 335.00p 404
11/01/2018 335.00p 340.00p 330.00p 335.00p 2590
10/01/2018 335.00p 340.00p 332.17p 335.00p 758
09/01/2018 335.00p 335.00p 335.00p 335.00p 0
08/01/2018 335.00p 337.00p 335.00p 335.00p 300
05/01/2018 335.00p 335.00p 331.00p 335.00p 500
04/01/2018 335.00p 340.00p 335.00p 335.00p 20
03/01/2018 320.00p 340.00p 320.00p 335.00p 2300
02/01/2018 305.00p 320.56p 305.00p 320.00p 8904
29/12/2017 305.00p 309.50p 305.00p 305.00p 1000
28/12/2017 305.00p 305.00p 300.00p 305.00p 686
27/12/2017 305.00p 309.50p 300.00p 305.00p 3145
22/12/2017 305.00p 305.00p 301.55p 305.00p 433
21/12/2017 285.00p 319.00p 285.00p 305.00p 3000
20/12/2017 285.00p 285.00p 285.00p 285.00p 0
19/12/2017 285.00p 285.00p 271.50p 285.00p 626
18/12/2017 270.00p 290.00p 270.00p 285.00p 3326
15/12/2017 270.00p 278.90p 270.00p 275.00p 4118
14/12/2017 280.00p 280.00p 271.50p 275.00p 382
13/12/2017 280.00p 280.00p 271.50p 280.00p 521
12/12/2017 275.00p 287.90p 271.50p 280.00p 2513
11/12/2017 275.00p 287.50p 265.11p 275.00p 3329
08/12/2017 275.00p 282.50p 262.50p 275.00p 868
07/12/2017 285.00p 285.00p 275.00p 275.00p 2612
06/12/2017 285.00p 285.00p 282.50p 285.00p 768
05/12/2017 285.00p 285.00p 285.00p 285.00p 0
04/12/2017 285.00p 285.00p 285.00p 285.00p 0
01/12/2017 285.00p 285.00p 285.00p 285.00p 2500
30/11/2017 295.00p 295.00p 285.00p 285.00p 1150
29/11/2017 295.00p 295.00p 290.00p 295.00p 4093
28/11/2017 295.00p 295.00p 290.50p 295.00p 1029
27/11/2017 295.00p 295.00p 295.00p 295.00p 0
24/11/2017 295.00p 299.25p 295.00p 295.00p 80
23/11/2017 295.00p 295.00p 295.00p 295.00p 0
22/11/2017 290.00p 300.00p 290.00p 295.00p 2761
21/11/2017 295.00p 295.00p 290.50p 295.00p 51
20/11/2017 305.00p 309.50p 295.00p 295.00p 2348
17/11/2017 302.50p 305.00p 302.50p 305.00p 226
16/11/2017 302.50p 304.75p 300.00p 302.50p 4700
15/11/2017 302.50p 302.50p 302.50p 302.50p 0
14/11/2017 302.50p 303.50p 300.00p 302.50p 28604
13/11/2017 302.50p 305.00p 300.00p 302.50p 3604
10/11/2017 315.00p 315.00p 300.00p 302.50p 33150
09/11/2017 315.00p 315.00p 315.00p 315.00p 0
08/11/2017 320.00p 320.00p 310.00p 315.00p 5000
07/11/2017 320.00p 320.00p 315.50p 320.00p 290
06/11/2017 320.00p 320.00p 320.00p 320.00p 0
03/11/2017 320.00p 320.00p 320.00p 320.00p 0
02/11/2017 320.00p 320.00p 320.00p 320.00p 0
01/11/2017 320.00p 320.00p 320.00p 320.00p 0
31/10/2017 325.00p 330.00p 311.00p 320.00p 3785
30/10/2017 325.00p 325.00p 320.00p 325.00p 2106
27/10/2017 325.00p 325.50p 325.00p 325.00p 900
26/10/2017 325.00p 325.00p 325.00p 325.00p 0
25/10/2017 325.00p 325.50p 325.00p 325.00p 136
24/10/2017 325.00p 325.00p 325.00p 325.00p 0
23/10/2017 325.00p 330.00p 325.00p 325.00p 0
20/10/2017 325.00p 330.00p 321.00p 330.00p 4667
19/10/2017 325.00p 325.00p 325.00p 325.00p 0
18/10/2017 330.00p 334.90p 325.00p 325.00p 5144
17/10/2017 330.00p 330.00p 320.00p 330.00p 814
16/10/2017 335.00p 335.00p 321.11p 330.00p 500
13/10/2017 335.00p 340.00p 335.00p 335.00p 89
12/10/2017 340.00p 340.00p 340.00p 340.00p 1377
11/10/2017 340.00p 340.00p 340.00p 340.00p 350
10/10/2017 335.00p 340.00p 335.00p 340.00p 2950
09/10/2017 340.00p 340.00p 335.00p 335.00p 900
06/10/2017 340.00p 340.00p 340.00p 340.00p 600
05/10/2017 340.00p 340.00p 340.00p 340.00p 300
04/10/2017 340.00p 340.00p 340.00p 340.00p 2031

*Close Price adjusted for both dividends and splits