SpaceandPeople (SAL) Share Price

Media Sector

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

Date Open High Low Close* Volume
20/06/2016 490.00p 490.00p 490.00p 490.00p 0
17/06/2016 490.00p 500.00p 490.00p 490.00p 1000
16/06/2016 490.00p 490.00p 490.00p 490.00p 0
15/06/2016 505.00p 505.00p 490.00p 490.00p 428
14/06/2016 505.00p 505.00p 505.00p 505.00p 0
13/06/2016 505.00p 505.00p 501.00p 505.00p 500
10/06/2016 515.00p 515.00p 505.00p 505.00p 555
09/06/2016 525.00p 525.00p 515.00p 515.00p 792
08/06/2016 525.00p 525.00p 513.00p 525.00p 630
07/06/2016 525.00p 525.00p 525.00p 525.00p 0
06/06/2016 525.00p 537.00p 525.00p 525.00p 743
03/06/2016 525.00p 540.00p 525.00p 525.00p 683
02/06/2016 515.00p 530.00p 515.00p 525.00p 941
01/06/2016 515.00p 520.00p 515.00p 515.00p 356
31/05/2016 515.00p 519.00p 515.00p 515.00p 672
27/05/2016 515.00p 518.75p 515.00p 515.00p 610
26/05/2016 530.00p 530.00p 510.00p 515.00p 2394
25/05/2016 555.00p 557.00p 520.00p 530.00p 3479
24/05/2016 570.00p 570.00p 540.00p 555.00p 1357
23/05/2016 575.00p 575.00p 560.00p 570.00p 2469
20/05/2016 575.00p 580.00p 575.00p 575.00p 0
19/05/2016 580.00p 580.00p 580.00p 580.00p 0
18/05/2016 580.00p 580.00p 575.00p 580.00p 0
17/05/2016 575.00p 580.00p 570.50p 575.00p 2175
16/05/2016 575.00p 575.00p 572.50p 575.00p 153
13/05/2016 585.00p 585.00p 570.00p 575.00p 7968
12/05/2016 600.00p 600.00p 580.00p 585.00p 1167
11/05/2016 600.00p 600.00p 600.00p 600.00p 368
10/05/2016 610.00p 610.00p 600.00p 600.00p 257
09/05/2016 615.00p 615.00p 601.00p 610.00p 290
06/05/2016 615.00p 615.00p 615.00p 615.00p 0
05/05/2016 625.00p 625.00p 600.00p 615.00p 710
04/05/2016 610.00p 625.00p 610.00p 625.00p 2201
03/05/2016 595.00p 620.00p 595.00p 610.00p 508
29/04/2016 585.00p 601.12p 585.00p 595.00p 480
28/04/2016 585.00p 585.20p 585.00p 585.00p 552
27/04/2016 590.00p 600.00p 583.00p 590.00p 494
26/04/2016 590.00p 608.00p 584.50p 590.00p 505
25/04/2016 590.00p 590.00p 590.00p 590.00p 0
22/04/2016 590.00p 590.00p 590.00p 590.00p 0
21/04/2016 590.00p 590.00p 590.00p 590.00p 0
20/04/2016 590.00p 607.00p 590.00p 590.00p 492
19/04/2016 590.00p 590.00p 590.00p 590.00p 0
18/04/2016 610.00p 610.00p 550.00p 590.00p 3331
15/04/2016 585.00p 610.00p 585.00p 610.00p 2346
14/04/2016 590.00p 605.00p 571.00p 585.00p 1458
13/04/2016 605.00p 610.00p 598.75p 600.00p 10250
12/04/2016 610.00p 610.00p 590.00p 605.00p 228
11/04/2016 620.00p 620.00p 610.00p 610.00p 0
08/04/2016 620.00p 632.00p 604.00p 620.00p 692
07/04/2016 620.00p 636.00p 605.10p 620.00p 2087
06/04/2016 625.00p 635.00p 610.00p 620.00p 2082
05/04/2016 625.00p 625.00p 625.00p 625.00p 0
04/04/2016 625.00p 639.50p 625.00p 625.00p 750
01/04/2016 610.00p 640.00p 602.50p 625.00p 6784
31/03/2016 610.00p 619.50p 610.00p 610.00p 439
30/03/2016 610.00p 612.50p 600.50p 610.00p 1255
29/03/2016 600.00p 620.00p 582.50p 610.00p 10713
24/03/2016 600.00p 617.94p 600.00p 600.00p 339
23/03/2016 600.00p 600.00p 600.00p 600.00p 0
22/03/2016 600.00p 620.00p 600.00p 600.00p 1620
21/03/2016 600.00p 600.00p 600.00p 600.00p 0
18/03/2016 600.00p 600.00p 600.00p 600.00p 0
17/03/2016 595.00p 618.00p 595.00p 600.00p 500
16/03/2016 595.00p 595.00p 577.50p 595.00p 200
15/03/2016 595.00p 595.00p 577.50p 595.00p 20
14/03/2016 585.00p 595.00p 577.50p 595.00p 1035
11/03/2016 585.00p 585.00p 585.00p 585.00p 50
10/03/2016 590.00p 599.50p 585.00p 585.00p 550
09/03/2016 595.00p 600.00p 590.00p 590.00p 1300
08/03/2016 600.00p 617.50p 595.00p 595.00p 165
07/03/2016 605.00p 609.90p 600.00p 600.00p 4
04/03/2016 610.00p 619.00p 605.00p 605.00p 500
03/03/2016 600.00p 610.00p 600.00p 610.00p 787
02/03/2016 595.00p 600.00p 600.00p 600.00p 0
01/03/2016 585.00p 610.00p 585.00p 600.00p 492
29/02/2016 585.00p 585.00p 585.00p 585.00p 0
26/02/2016 585.00p 585.00p 585.00p 585.00p 600
25/02/2016 560.00p 600.00p 551.00p 585.00p 4620
24/02/2016 610.00p 610.00p 536.22p 565.00p 3505
23/02/2016 615.00p 629.50p 592.50p 610.00p 372
22/02/2016 615.00p 620.00p 615.00p 615.00p 700
19/02/2016 605.00p 615.00p 590.50p 615.00p 300
18/02/2016 605.00p 610.00p 590.00p 605.00p 263
17/02/2016 610.00p 610.00p 605.00p 605.00p 0
16/02/2016 620.00p 629.90p 600.00p 610.00p 988
15/02/2016 620.00p 620.00p 600.00p 620.00p 6
12/02/2016 620.00p 620.00p 602.00p 620.00p 300
11/02/2016 620.00p 620.00p 620.00p 620.00p 0
10/02/2016 605.00p 620.00p 602.00p 620.00p 132
09/02/2016 615.00p 615.00p 600.00p 605.00p 659
08/02/2016 635.00p 635.00p 615.00p 615.00p 1872
05/02/2016 635.00p 647.90p 622.10p 635.00p 369
04/02/2016 635.00p 647.90p 620.50p 635.00p 768
03/02/2016 635.00p 641.00p 620.00p 635.00p 3578
02/02/2016 655.00p 670.00p 635.00p 670.00p 7603
01/02/2016 620.00p 661.33p 620.00p 655.00p 14678
29/01/2016 570.00p 587.50p 550.50p 575.00p 1434
28/01/2016 565.00p 565.00p 553.00p 560.00p 900
27/01/2016 575.00p 575.00p 550.50p 565.00p 1021
26/01/2016 570.00p 577.50p 570.00p 575.00p 170
25/01/2016 570.00p 590.00p 561.00p 575.00p 797
22/01/2016 580.00p 580.00p 540.00p 570.00p 2287
21/01/2016 580.00p 580.00p 580.00p 580.00p 0
20/01/2016 580.00p 580.00p 580.00p 580.00p 0
19/01/2016 575.00p 600.00p 571.25p 580.00p 3179
18/01/2016 582.50p 582.50p 555.00p 555.00p 1311
15/01/2016 585.00p 585.00p 580.75p 582.50p 658
14/01/2016 585.00p 588.30p 581.50p 585.00p 671
13/01/2016 590.00p 595.00p 584.00p 585.00p 660
12/01/2016 595.00p 599.00p 590.00p 590.00p 1385
11/01/2016 605.00p 605.00p 595.00p 595.00p 273
08/01/2016 605.00p 607.30p 605.00p 605.00p 350
07/01/2016 625.00p 627.30p 605.00p 605.00p 644
06/01/2016 625.00p 625.00p 622.20p 625.00p 10
05/01/2016 625.00p 625.00p 622.20p 625.00p 100
04/01/2016 625.00p 625.00p 621.50p 625.00p 375
31/12/2015 625.00p 625.00p 625.00p 625.00p 0
30/12/2015 625.00p 630.00p 622.50p 625.00p 992
29/12/2015 625.00p 630.00p 620.00p 625.00p 5581
24/12/2015 625.00p 630.00p 620.00p 625.00p 3000
23/12/2015 640.00p 640.00p 621.00p 625.00p 2300
22/12/2015 640.00p 649.20p 640.00p 640.00p 600
21/12/2015 640.00p 640.00p 620.00p 640.00p 2700
18/12/2015 640.00p 654.00p 630.00p 640.00p 3916
17/12/2015 640.00p 654.00p 626.80p 640.00p 754
16/12/2015 640.00p 640.00p 640.00p 640.00p 0
15/12/2015 640.00p 640.00p 626.80p 640.00p 62
14/12/2015 640.00p 656.00p 640.00p 640.00p 500
11/12/2015 640.00p 640.00p 640.00p 640.00p 0
10/12/2015 640.00p 640.00p 625.00p 640.00p 2150
09/12/2015 630.00p 640.00p 630.00p 640.00p 191
08/12/2015 640.00p 640.00p 630.00p 630.00p 172
07/12/2015 630.00p 644.40p 628.00p 640.00p 2081
04/12/2015 620.00p 633.40p 620.00p 630.00p 139
03/12/2015 630.00p 630.00p 630.00p 630.00p 0
02/12/2015 630.00p 650.00p 630.00p 630.00p 1973
01/12/2015 630.00p 638.60p 630.00p 630.00p 371
30/11/2015 655.00p 655.00p 620.00p 630.00p 1623
27/11/2015 665.00p 665.00p 640.00p 655.00p 800
26/11/2015 665.00p 678.50p 651.50p 665.00p 396
25/11/2015 665.00p 668.00p 665.00p 665.00p 748
24/11/2015 665.00p 665.00p 650.00p 665.00p 1100
23/11/2015 670.00p 670.00p 660.00p 665.00p 125
20/11/2015 670.00p 678.00p 670.00p 670.00p 500
19/11/2015 670.00p 670.00p 660.00p 670.00p 1698
18/11/2015 670.00p 674.60p 670.00p 670.00p 521
17/11/2015 695.00p 695.00p 656.43p 670.00p 1377
16/11/2015 730.00p 730.00p 693.00p 695.00p 1250
13/11/2015 730.00p 730.00p 730.00p 730.00p 0
12/11/2015 740.00p 740.00p 721.50p 730.00p 500
11/11/2015 740.00p 757.00p 740.00p 740.00p 224
10/11/2015 740.00p 740.00p 722.00p 740.00p 640
09/11/2015 740.00p 740.00p 740.00p 740.00p 0
06/11/2015 745.00p 745.00p 731.50p 745.00p 250
05/11/2015 745.00p 745.00p 736.00p 745.00p 405
04/11/2015 705.00p 766.00p 700.50p 750.00p 4342
03/11/2015 705.00p 705.00p 705.00p 705.00p 0
02/11/2015 705.00p 720.00p 705.00p 705.00p 103
30/10/2015 705.00p 705.00p 705.00p 705.00p 0
29/10/2015 705.00p 705.00p 693.00p 705.00p 146
28/10/2015 700.00p 720.00p 700.00p 705.00p 508
27/10/2015 700.00p 705.50p 690.80p 700.00p 984
26/10/2015 690.00p 703.64p 690.00p 700.00p 614
23/10/2015 700.00p 700.00p 690.00p 690.00p 0
22/10/2015 690.00p 700.00p 690.00p 700.00p 284
21/10/2015 690.00p 700.00p 690.00p 690.00p 500
20/10/2015 695.00p 695.00p 690.00p 690.00p 965
19/10/2015 725.00p 725.00p 684.00p 695.00p 2963
16/10/2015 725.00p 725.00p 725.00p 725.00p 0
15/10/2015 725.00p 725.00p 725.00p 725.00p 0
14/10/2015 730.00p 732.50p 718.00p 725.00p 653
13/10/2015 740.00p 740.00p 730.00p 730.00p 0
12/10/2015 750.00p 750.00p 740.00p 740.00p 500
09/10/2015 765.00p 765.00p 745.00p 750.00p 500
08/10/2015 760.00p 780.00p 760.00p 765.00p 640
07/10/2015 755.00p 775.00p 740.00p 760.00p 967
06/10/2015 740.00p 757.50p 740.00p 755.00p 2220
05/10/2015 745.00p 758.50p 732.50p 740.00p 2830
02/10/2015 790.00p 790.00p 735.00p 745.00p 1834
01/10/2015 790.00p 790.00p 790.00p 790.00p 0
30/09/2015 815.00p 815.00p 780.00p 790.00p 2506
29/09/2015 820.00p 820.00p 810.00p 815.00p 3336
28/09/2015 820.00p 830.00p 815.40p 820.00p 1805
25/09/2015 815.00p 827.50p 815.00p 820.00p 1934
24/09/2015 810.00p 838.00p 810.00p 810.00p 2252
23/09/2015 835.00p 835.00p 810.00p 810.00p 1571
22/09/2015 835.00p 839.90p 820.00p 835.00p 3145
21/09/2015 870.00p 870.00p 800.00p 835.00p 11445
18/09/2015 865.00p 875.00p 850.00p 875.00p 6618
17/09/2015 860.00p 880.00p 860.00p 865.00p 2685
16/09/2015 870.00p 870.00p 860.00p 860.00p 0
15/09/2015 865.00p 889.60p 855.00p 870.00p 2000
14/09/2015 875.00p 879.40p 860.00p 865.00p 2622
11/09/2015 840.00p 899.67p 837.33p 875.00p 9041
10/09/2015 845.00p 860.00p 835.00p 840.00p 1856
09/09/2015 845.00p 860.00p 840.00p 845.00p 2350
08/09/2015 845.00p 859.00p 840.00p 840.00p 2250
07/09/2015 825.00p 850.00p 800.80p 845.00p 2068
04/09/2015 860.00p 860.00p 810.80p 825.00p 1430

*Close Price adjusted for both dividends and splits