SpaceandPeople (SAL) Share Price

Media Sector

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

Date Open High Low Close* Volume
19/11/2013 1,195.00p 1,220.00p 1,160.00p 1,195.00p 0
18/11/2013 1,190.00p 1,220.00p 1,160.00p 1,195.00p 1101
15/11/2013 1,185.00p 1,205.00p 1,175.30p 1,190.00p 2440
14/11/2013 1,185.00p 1,185.00p 1,172.50p 1,185.00p 83
13/11/2013 1,205.00p 1,205.00p 1,170.00p 1,185.00p 1896
12/11/2013 1,195.00p 1,230.00p 1,185.00p 1,205.00p 3400
11/11/2013 1,185.00p 1,230.00p 1,170.00p 1,195.00p 12012
08/11/2013 1,170.00p 1,170.00p 1,160.00p 1,170.00p 1534
07/11/2013 1,165.00p 1,173.35p 1,160.00p 1,170.00p 2195
06/11/2013 1,160.00p 1,170.00p 1,160.00p 1,165.00p 1116
05/11/2013 1,160.00p 1,170.00p 1,140.00p 1,160.00p 3932
04/11/2013 1,160.00p 1,167.50p 1,145.00p 1,160.00p 877
01/11/2013 1,147.50p 1,165.00p 1,140.00p 1,160.00p 3763
31/10/2013 1,145.00p 1,180.00p 1,140.00p 1,147.50p 14695
30/10/2013 1,140.00p 1,160.00p 1,125.00p 1,145.00p 12722
29/10/2013 1,135.00p 1,165.00p 1,126.25p 1,150.00p 7206
28/10/2013 1,140.00p 1,155.00p 1,125.00p 1,150.00p 3252
25/10/2013 1,135.00p 1,155.60p 1,135.00p 1,140.00p 384
24/10/2013 1,140.00p 1,158.00p 1,121.25p 1,135.00p 6062
23/10/2013 1,145.00p 1,150.00p 1,120.00p 1,140.00p 2116
22/10/2013 1,135.00p 1,159.70p 1,120.00p 1,150.00p 22705
21/10/2013 1,135.00p 1,150.00p 1,120.00p 1,135.00p 4013
18/10/2013 1,135.00p 1,149.25p 1,130.00p 1,135.00p 1463
17/10/2013 1,120.00p 1,160.00p 1,100.00p 1,135.00p 12262
16/10/2013 1,075.00p 1,150.00p 1,075.00p 1,120.00p 19074
15/10/2013 1,070.00p 1,100.00p 1,050.00p 1,075.00p 23793
14/10/2013 1,165.00p 1,175.00p 1,061.51p 1,070.00p 13701
11/10/2013 1,155.00p 1,175.00p 1,155.00p 1,165.00p 1480
10/10/2013 1,160.00p 1,161.50p 1,155.00p 1,155.00p 1981
09/10/2013 1,160.00p 1,162.99p 1,160.00p 1,160.00p 516
08/10/2013 1,165.00p 1,180.00p 1,130.00p 1,160.00p 1113
07/10/2013 1,160.00p 1,177.50p 1,160.00p 1,165.00p 1386
04/10/2013 1,160.00p 1,170.00p 1,160.00p 1,160.00p 424
03/10/2013 1,160.00p 1,165.00p 1,150.00p 1,160.00p 0
02/10/2013 1,165.00p 1,165.00p 1,150.00p 1,160.00p 640
01/10/2013 1,165.00p 1,180.00p 1,165.00p 1,165.00p 378
30/09/2013 1,165.00p 1,180.00p 1,165.00p 1,165.00p 880
27/09/2013 1,205.00p 1,210.00p 1,120.00p 1,165.00p 6483
26/09/2013 1,220.00p 1,220.00p 1,180.00p 1,195.00p 2707
25/09/2013 1,245.00p 1,245.00p 1,210.00p 1,220.00p 800
24/09/2013 1,265.00p 1,280.00p 1,235.00p 1,245.00p 870
23/09/2013 1,265.00p 1,280.00p 1,265.00p 1,265.00p 200
20/09/2013 1,255.00p 1,280.00p 1,250.00p 1,265.00p 958
19/09/2013 1,240.00p 1,260.00p 1,240.00p 1,255.00p 10460
18/09/2013 1,240.00p 1,250.00p 1,230.00p 1,240.00p 1119
17/09/2013 1,235.00p 1,250.00p 1,220.00p 1,240.00p 3894
16/09/2013 1,240.00p 1,250.00p 1,230.00p 1,235.00p 7399
13/09/2013 1,275.00p 1,290.00p 1,218.00p 1,240.00p 4502
12/09/2013 1,265.00p 1,300.00p 1,250.00p 1,275.00p 4686
11/09/2013 1,265.00p 1,295.00p 1,260.00p 1,265.00p 5830
10/09/2013 1,325.00p 1,330.00p 1,240.00p 1,265.00p 4426
09/09/2013 1,340.00p 1,400.00p 1,300.00p 1,325.00p 3198
06/09/2013 1,280.00p 1,310.00p 1,280.00p 1,280.00p 262
05/09/2013 1,280.00p 1,310.00p 1,280.00p 1,280.00p 100
04/09/2013 1,285.00p 1,315.00p 1,270.00p 1,280.00p 1205
03/09/2013 1,285.00p 1,320.00p 1,240.00p 1,285.00p 649
02/09/2013 1,240.00p 1,320.00p 1,240.00p 1,285.00p 1819
30/08/2013 1,245.00p 1,245.00p 1,217.00p 1,240.00p 500
29/08/2013 1,250.00p 1,250.00p 1,226.00p 1,245.00p 250
28/08/2013 1,245.00p 1,280.00p 1,245.00p 1,250.00p 619
27/08/2013 1,240.00p 1,280.00p 1,220.00p 1,245.00p 720
23/08/2013 1,260.00p 1,278.40p 1,200.00p 1,240.00p 293
22/08/2013 1,260.00p 1,290.00p 1,250.00p 1,260.00p 0
21/08/2013 1,285.00p 1,290.00p 1,250.00p 1,260.00p 0
20/08/2013 1,250.00p 1,290.00p 1,250.00p 1,285.00p 576
19/08/2013 1,265.00p 1,312.50p 1,265.00p 1,285.00p 728
16/08/2013 1,260.00p 1,297.50p 1,227.50p 1,265.00p 3810
15/08/2013 1,230.00p 1,300.00p 1,220.00p 1,260.00p 2968
14/08/2013 1,245.00p 1,270.00p 1,230.00p 1,230.00p 2050
13/08/2013 1,240.00p 1,270.00p 1,240.00p 1,270.00p 1265
12/08/2013 1,245.00p 1,250.00p 1,205.00p 1,240.00p 0
09/08/2013 1,205.00p 1,250.00p 1,205.00p 1,245.00p 2400
08/08/2013 1,140.00p 1,250.00p 1,140.00p 1,205.00p 5048
07/08/2013 1,100.00p 1,180.00p 1,100.00p 1,140.00p 1751
06/08/2013 1,085.00p 1,150.00p 1,080.00p 1,100.00p 7118
05/08/2013 1,060.00p 1,092.50p 1,060.00p 1,085.00p 1490
02/08/2013 1,050.00p 1,092.50p 1,050.00p 1,060.00p 2894
01/08/2013 1,050.00p 1,077.50p 1,040.50p 1,050.00p 1951
31/07/2013 1,050.00p 1,067.50p 1,040.00p 1,050.00p 0
30/07/2013 1,050.00p 1,067.50p 1,040.00p 1,050.00p 1000
29/07/2013 1,040.00p 1,065.00p 1,040.00p 1,050.00p 438
26/07/2013 1,045.00p 1,050.00p 1,040.00p 1,040.00p 200
25/07/2013 1,050.00p 1,061.50p 1,030.00p 1,045.00p 593
24/07/2013 1,060.00p 1,072.50p 1,040.00p 1,050.00p 410
23/07/2013 1,060.00p 1,080.00p 1,040.00p 1,060.00p 2383
22/07/2013 1,030.00p 1,077.50p 1,030.00p 1,060.00p 4059
19/07/2013 1,010.00p 1,049.60p 1,000.00p 1,030.00p 1630
18/07/2013 985.00p 1,020.00p 985.00p 1,000.00p 3178
17/07/2013 1,010.00p 1,010.00p 970.00p 985.00p 1764
16/07/2013 990.00p 1,010.00p 980.00p 1,010.00p 2910
15/07/2013 990.00p 990.00p 980.00p 990.00p 1750
12/07/2013 985.00p 990.00p 965.00p 990.00p 415
11/07/2013 1,010.00p 1,010.00p 985.00p 985.00p 1844
10/07/2013 1,000.00p 1,015.00p 990.00p 1,010.00p 1690
09/07/2013 1,000.00p 1,000.00p 980.00p 1,000.00p 100
08/07/2013 990.00p 1,000.00p 990.00p 1,000.00p 1187
05/07/2013 985.00p 1,000.00p 980.00p 990.00p 0
04/07/2013 985.00p 1,000.00p 980.00p 985.00p 3004
03/07/2013 990.00p 1,000.00p 985.00p 985.00p 643
02/07/2013 1,010.00p 1,010.00p 982.60p 990.00p 2461
01/07/2013 1,005.00p 1,029.00p 1,002.00p 1,010.00p 4436
28/06/2013 1,005.00p 1,050.00p 982.00p 1,005.00p 3781
27/06/2013 1,010.00p 1,010.00p 1,000.00p 1,005.00p 636
26/06/2013 1,010.00p 1,030.00p 1,009.00p 1,010.00p 2039
25/06/2013 1,005.00p 1,010.00p 1,005.00p 1,010.00p 12
24/06/2013 1,015.00p 1,015.00p 985.00p 1,005.00p 1100
21/06/2013 1,015.00p 1,025.00p 1,000.00p 1,015.00p 0
20/06/2013 1,025.00p 1,025.00p 1,000.00p 1,015.00p 400
19/06/2013 1,025.00p 1,030.00p 1,015.00p 1,025.00p 1800
18/06/2013 1,015.00p 1,040.00p 1,015.00p 1,025.00p 815
17/06/2013 1,045.00p 1,045.00p 1,020.00p 1,020.00p 430
14/06/2013 1,045.00p 1,075.00p 1,010.00p 1,045.00p 0
13/06/2013 1,050.00p 1,075.00p 1,010.00p 1,045.00p 4437
12/06/2013 1,030.00p 1,075.00p 1,030.00p 1,075.00p 4120
11/06/2013 1,035.00p 1,056.48p 1,021.00p 1,030.00p 1082
10/06/2013 1,017.50p 1,045.00p 1,017.50p 1,035.00p 950
07/06/2013 1,010.00p 1,020.00p 1,000.00p 1,017.50p 1404
06/06/2013 1,005.00p 1,022.00p 1,005.00p 1,010.00p 5803
05/06/2013 1,005.00p 1,020.00p 1,005.00p 1,005.00p 76
04/06/2013 995.00p 1,008.60p 990.00p 1,005.00p 391
03/06/2013 985.00p 1,000.00p 985.00p 995.00p 600
31/05/2013 1,015.00p 1,015.00p 930.88p 985.00p 3443
30/05/2013 1,015.00p 1,020.00p 980.00p 1,015.00p 802
29/05/2013 1,035.00p 1,045.00p 1,015.00p 1,015.00p 503
28/05/2013 1,020.00p 1,039.40p 1,020.00p 1,035.00p 928
24/05/2013 1,020.00p 1,020.00p 1,000.00p 1,020.00p 250
23/05/2013 1,010.00p 1,030.00p 1,010.00p 1,020.00p 900
22/05/2013 1,015.00p 1,020.00p 1,000.00p 1,010.00p 2845
21/05/2013 1,030.00p 1,030.00p 1,002.50p 1,015.00p 6459
20/05/2013 1,065.00p 1,070.00p 1,020.00p 1,030.00p 3216
17/05/2013 1,070.00p 1,075.00p 1,050.00p 1,065.00p 5185
16/05/2013 1,070.00p 1,078.50p 1,050.00p 1,070.00p 137
15/05/2013 1,070.00p 1,075.00p 1,070.00p 1,070.00p 114
14/05/2013 1,070.00p 1,080.00p 1,070.00p 1,070.00p 575
13/05/2013 1,075.00p 1,090.00p 1,050.00p 1,070.00p 4000
10/05/2013 1,075.00p 1,100.00p 1,072.50p 1,075.00p 1168
09/05/2013 1,060.00p 1,120.00p 860.00p 1,075.00p 4013
08/05/2013 1,060.00p 1,100.00p 1,030.00p 1,060.00p 0
07/05/2013 1,030.00p 1,100.00p 1,030.00p 1,060.00p 4168
03/05/2013 990.00p 1,050.00p 860.00p 1,030.00p 5876
02/05/2013 980.00p 1,000.00p 860.00p 985.00p 13500
01/05/2013 1,035.00p 1,040.00p 860.00p 1,005.00p 692263
30/04/2013 1,055.00p 1,059.50p 1,040.00p 1,040.00p 339
29/04/2013 1,055.00p 1,060.00p 1,050.00p 1,055.00p 594
26/04/2013 1,060.00p 1,060.00p 1,050.40p 1,060.00p 125
25/04/2013 1,055.00p 1,068.75p 1,050.00p 1,060.00p 516
24/04/2013 1,065.00p 1,095.00p 1,050.00p 1,055.00p 0
23/04/2013 1,065.00p 1,080.00p 1,050.00p 1,065.00p 1072
22/04/2013 1,065.00p 1,080.00p 1,065.00p 1,065.00p 1168
19/04/2013 1,065.00p 1,080.00p 1,060.00p 1,065.00p 470
18/04/2013 1,065.00p 1,080.00p 1,065.00p 1,065.00p 228
17/04/2013 1,065.00p 1,120.00p 1,060.00p 1,065.00p 931
16/04/2013 1,045.00p 1,100.00p 1,045.00p 1,065.00p 3747
15/04/2013 1,045.00p 1,080.00p 1,045.00p 1,045.00p 0
12/04/2013 1,050.00p 1,080.00p 1,045.00p 1,045.00p 463
11/04/2013 1,065.00p 1,090.00p 1,033.50p 1,065.00p 451
10/04/2013 1,065.00p 1,097.08p 1,030.00p 1,065.00p 3325
09/04/2013 1,075.00p 1,099.50p 1,040.00p 1,065.00p 2178
08/04/2013 1,075.00p 1,085.00p 1,045.00p 1,075.00p 0
05/04/2013 1,045.00p 1,085.00p 1,045.00p 1,075.00p 385
04/04/2013 1,045.00p 1,070.00p 1,045.00p 1,045.00p 290
03/04/2013 1,045.00p 1,150.00p 1,045.00p 1,045.00p 4021
02/04/2013 1,010.00p 1,100.00p 1,010.00p 1,060.00p 361
28/03/2013 1,010.00p 1,060.00p 986.00p 1,010.00p 2626
27/03/2013 1,025.00p 1,050.00p 1,000.00p 1,010.00p 1650
26/03/2013 1,025.00p 1,040.00p 976.00p 1,025.00p 1067
25/03/2013 930.00p 1,025.00p 930.00p 1,025.00p 3804
22/03/2013 880.00p 891.67p 850.00p 880.00p 0
21/03/2013 875.00p 891.67p 850.00p 880.00p 1032
20/03/2013 875.00p 920.00p 860.00p 875.00p 0
19/03/2013 890.00p 920.00p 860.00p 875.00p 0
18/03/2013 920.00p 920.00p 860.00p 890.00p 842
15/03/2013 920.00p 920.00p 890.00p 920.00p 0
14/03/2013 920.00p 920.00p 890.00p 920.00p 17
13/03/2013 930.00p 930.00p 900.00p 920.00p 600
12/03/2013 930.00p 930.00p 910.40p 930.00p 0
11/03/2013 920.00p 930.00p 910.40p 930.00p 300
08/03/2013 880.00p 921.00p 880.00p 920.00p 300
07/03/2013 920.00p 920.00p 850.00p 880.00p 850
06/03/2013 920.00p 937.50p 900.00p 920.00p 0
05/03/2013 920.00p 937.50p 900.00p 920.00p 0
04/03/2013 920.00p 937.50p 900.00p 920.00p 110
01/03/2013 920.00p 940.00p 900.00p 920.00p 200
28/02/2013 920.00p 920.00p 900.00p 920.00p 50
27/02/2013 920.00p 920.00p 900.00p 920.00p 0
26/02/2013 920.00p 920.00p 900.00p 920.00p 0
25/02/2013 920.00p 920.00p 900.00p 920.00p 150
22/02/2013 930.00p 960.00p 900.00p 920.00p 0
21/02/2013 940.00p 960.00p 900.00p 930.00p 98
20/02/2013 945.00p 945.00p 912.86p 940.00p 1000
19/02/2013 985.00p 998.00p 945.00p 945.00p 844
18/02/2013 985.00p 1,000.00p 977.00p 985.00p 0
15/02/2013 985.00p 1,000.00p 977.00p 985.00p 0
14/02/2013 985.00p 1,000.00p 977.00p 985.00p 2622
13/02/2013 985.00p 990.00p 970.00p 985.00p 0
12/02/2013 990.00p 990.00p 970.00p 985.00p 1000
11/02/2013 990.00p 1,030.00p 960.00p 990.00p 0
08/02/2013 975.00p 1,030.00p 960.00p 990.00p 4163
07/02/2013 965.00p 1,000.00p 965.00p 975.00p 177
06/02/2013 955.00p 970.00p 955.00p 965.00p 100

*Close Price adjusted for both dividends and splits