SpaceandPeople (SAL) Share Price

Media Sector

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

Date Open High Low Close* Volume
04/02/2013 955.00p 980.00p 955.00p 955.00p 180
01/02/2013 955.00p 955.00p 950.00p 955.00p 316
31/01/2013 955.00p 955.00p 950.00p 955.00p 51
30/01/2013 955.00p 960.00p 955.00p 955.00p 0
29/01/2013 955.00p 960.00p 955.00p 955.00p 118
28/01/2013 955.00p 955.00p 930.00p 955.00p 271
25/01/2013 900.00p 980.00p 900.00p 955.00p 2402
24/01/2013 900.00p 925.00p 880.00p 915.00p 730
23/01/2013 875.00p 900.00p 870.00p 900.00p 250
22/01/2013 790.00p 890.00p 765.00p 875.00p 400
21/01/2013 765.00p 800.00p 765.00p 765.00p 175
18/01/2013 765.00p 800.00p 765.00p 765.00p 0
17/01/2013 765.00p 800.00p 765.00p 765.00p 0
16/01/2013 765.00p 800.00p 765.00p 765.00p 1150
15/01/2013 765.00p 774.00p 765.00p 765.00p 0
14/01/2013 765.00p 774.00p 765.00p 765.00p 0
11/01/2013 765.00p 774.00p 765.00p 765.00p 145
10/01/2013 765.00p 800.00p 765.00p 765.00p 0
09/01/2013 765.00p 800.00p 765.00p 765.00p 0
08/01/2013 765.00p 800.00p 765.00p 765.00p 300
07/01/2013 765.00p 800.00p 765.00p 765.00p 320
04/01/2013 765.00p 825.00p 765.00p 765.00p 500
03/01/2013 765.00p 825.00p 760.00p 765.00p 871
02/01/2013 765.00p 800.00p 765.00p 765.00p 0
31/12/2012 765.00p 800.00p 765.00p 765.00p 50
28/12/2012 750.00p 799.00p 750.00p 765.00p 1246
27/12/2012 750.00p 800.00p 701.00p 750.00p 1712
24/12/2012 750.00p 760.00p 750.00p 750.00p 0
21/12/2012 750.00p 760.00p 750.00p 750.00p 391
20/12/2012 775.00p 775.00p 709.63p 750.00p 341
19/12/2012 775.00p 775.00p 769.00p 775.00p 610
18/12/2012 775.00p 775.00p 765.00p 775.00p 0
17/12/2012 765.00p 775.00p 765.00p 775.00p 214
14/12/2012 765.00p 777.50p 765.00p 765.00p 0
13/12/2012 765.00p 777.50p 765.00p 765.00p 62
12/12/2012 765.00p 780.00p 765.00p 765.00p 0
11/12/2012 765.00p 780.00p 765.00p 765.00p 200
10/12/2012 805.00p 805.00p 750.00p 765.00p 500
07/12/2012 805.00p 805.00p 760.00p 805.00p 154
06/12/2012 805.00p 830.00p 760.00p 805.00p 289
05/12/2012 830.00p 830.00p 800.00p 805.00p 420
04/12/2012 805.00p 850.00p 805.00p 830.00p 1300
03/12/2012 805.00p 805.00p 765.00p 805.00p 0
30/11/2012 805.00p 805.00p 765.00p 805.00p 0
29/11/2012 805.00p 805.00p 765.00p 805.00p 0
28/11/2012 805.00p 805.00p 765.00p 805.00p 0
27/11/2012 805.00p 805.00p 765.00p 805.00p 700
26/11/2012 770.00p 818.00p 750.80p 805.00p 2500
23/11/2012 770.00p 780.00p 770.00p 770.00p 750
22/11/2012 765.00p 770.00p 765.00p 770.00p 750
21/11/2012 765.00p 765.00p 740.00p 765.00p 5000
20/11/2012 765.00p 765.00p 755.00p 765.00p 0
19/11/2012 765.00p 765.00p 755.00p 765.00p 0
16/11/2012 765.00p 765.00p 755.00p 765.00p 54
15/11/2012 765.00p 765.00p 750.00p 765.00p 282
14/11/2012 785.00p 785.00p 720.00p 765.00p 597
13/11/2012 785.00p 785.00p 775.00p 785.00p 0
12/11/2012 785.00p 785.00p 775.00p 785.00p 0
09/11/2012 785.00p 785.00p 775.00p 785.00p 100
08/11/2012 785.00p 785.00p 775.00p 785.00p 0
07/11/2012 785.00p 785.00p 775.00p 785.00p 2
06/11/2012 785.00p 785.00p 750.00p 785.00p 939
05/11/2012 785.00p 785.00p 750.00p 785.00p 1140
02/11/2012 785.00p 785.00p 750.00p 785.00p 0
01/11/2012 785.00p 785.00p 750.00p 785.00p 0
31/10/2012 785.00p 785.00p 750.00p 785.00p 2587
30/10/2012 785.00p 785.00p 728.40p 785.00p 0
29/10/2012 785.00p 785.00p 728.40p 785.00p 500
26/10/2012 775.00p 805.00p 775.00p 785.00p 0
25/10/2012 785.00p 805.00p 780.00p 785.00p 0
24/10/2012 785.00p 805.00p 780.00p 785.00p 0
23/10/2012 785.00p 805.00p 780.00p 785.00p 178
22/10/2012 785.00p 818.60p 785.00p 785.00p 0
19/10/2012 785.00p 818.60p 785.00p 785.00p 0
18/10/2012 785.00p 818.60p 785.00p 785.00p 0
17/10/2012 785.00p 818.60p 785.00p 785.00p 21
16/10/2012 785.00p 790.00p 785.00p 785.00p 100
15/10/2012 785.00p 800.00p 780.00p 785.00p 0
12/10/2012 785.00p 800.00p 780.00p 785.00p 0
11/10/2012 790.00p 800.00p 780.00p 785.00p 0
10/10/2012 790.00p 800.00p 780.00p 790.00p 0
09/10/2012 790.00p 800.00p 780.00p 790.00p 0
08/10/2012 790.00p 800.00p 780.00p 790.00p 406
05/10/2012 790.00p 800.00p 760.00p 790.00p 0
04/10/2012 790.00p 800.00p 760.00p 790.00p 0
03/10/2012 790.00p 800.00p 760.00p 790.00p 722
02/10/2012 790.00p 800.00p 775.00p 790.00p 0
01/10/2012 775.00p 800.00p 775.00p 790.00p 2600
28/09/2012 775.00p 787.50p 775.00p 775.00p 69
27/09/2012 775.00p 800.00p 750.00p 775.00p 869
26/09/2012 775.00p 790.00p 750.00p 775.00p 2452
25/09/2012 765.00p 785.00p 765.00p 775.00p 1000
24/09/2012 765.00p 785.00p 730.00p 765.00p 1805
21/09/2012 765.00p 787.33p 733.00p 765.00p 0
20/09/2012 765.00p 787.33p 733.00p 765.00p 0
19/09/2012 765.00p 787.33p 733.00p 765.00p 0
18/09/2012 765.00p 787.33p 733.00p 765.00p 0
17/09/2012 765.00p 787.33p 733.00p 765.00p 827
14/09/2012 765.00p 765.00p 755.00p 765.00p 1100
13/09/2012 765.00p 765.00p 760.00p 765.00p 0
12/09/2012 765.00p 765.00p 760.00p 765.00p 169
11/09/2012 790.00p 790.00p 730.00p 765.00p 877
10/09/2012 715.00p 800.00p 715.00p 790.00p 2460
07/09/2012 715.00p 740.00p 715.00p 715.00p 69
06/09/2012 715.00p 715.00p 710.00p 715.00p 7
05/09/2012 715.00p 715.00p 680.00p 715.00p 0
04/09/2012 715.00p 715.00p 680.00p 715.00p 0
03/09/2012 715.00p 715.00p 680.00p 715.00p 721
31/08/2012 715.00p 765.00p 710.00p 715.00p 0
30/08/2012 715.00p 765.00p 710.00p 715.00p 0
29/08/2012 765.00p 765.00p 710.00p 715.00p 1045
28/08/2012 765.00p 790.00p 765.00p 765.00p 62
24/08/2012 765.00p 790.00p 765.00p 765.00p 0
23/08/2012 765.00p 790.00p 765.00p 765.00p 2
22/08/2012 765.00p 790.00p 765.00p 765.00p 200
21/08/2012 765.00p 800.00p 732.22p 765.00p 0
20/08/2012 765.00p 800.00p 732.22p 765.00p 650
17/08/2012 760.00p 800.00p 760.00p 765.00p 0
16/08/2012 765.00p 800.00p 765.00p 765.00p 0
15/08/2012 765.00p 800.00p 765.00p 765.00p 0
14/08/2012 765.00p 800.00p 765.00p 765.00p 250
13/08/2012 790.00p 790.00p 750.00p 765.00p 500
10/08/2012 790.00p 790.00p 750.00p 790.00p 0
09/08/2012 790.00p 790.00p 750.00p 790.00p 15
08/08/2012 790.00p 790.00p 750.00p 790.00p 0
07/08/2012 790.00p 790.00p 750.00p 790.00p 0
06/08/2012 790.00p 790.00p 750.00p 790.00p 10
03/08/2012 790.00p 802.32p 790.00p 790.00p 0
02/08/2012 790.00p 802.32p 790.00p 790.00p 0
01/08/2012 790.00p 802.32p 790.00p 790.00p 248
31/07/2012 790.00p 790.00p 758.50p 790.00p 0
30/07/2012 790.00p 790.00p 758.50p 790.00p 0
27/07/2012 790.00p 790.00p 758.50p 790.00p 1000
26/07/2012 790.00p 830.00p 790.00p 790.00p 1400
25/07/2012 790.00p 790.00p 750.00p 790.00p 120
24/07/2012 790.00p 817.00p 760.00p 790.00p 0
23/07/2012 790.00p 817.00p 760.00p 790.00p 802
20/07/2012 790.00p 820.00p 756.00p 790.00p 0
19/07/2012 790.00p 820.00p 756.00p 790.00p 420
18/07/2012 790.00p 820.00p 790.00p 790.00p 240
17/07/2012 745.00p 820.00p 745.00p 790.00p 2349
16/07/2012 670.00p 750.00p 670.00p 745.00p 1603
13/07/2012 670.00p 690.00p 650.00p 670.00p 0
12/07/2012 670.00p 690.00p 650.00p 670.00p 0
11/07/2012 670.00p 690.00p 650.00p 670.00p 0
10/07/2012 670.00p 690.00p 650.00p 670.00p 700
09/07/2012 670.00p 670.00p 630.00p 670.00p 0
06/07/2012 670.00p 670.00p 630.00p 670.00p 0
05/07/2012 660.00p 670.00p 630.00p 670.00p 450
04/07/2012 660.00p 690.00p 660.00p 660.00p 0
03/07/2012 660.00p 690.00p 660.00p 660.00p 0
02/07/2012 660.00p 690.00p 660.00p 660.00p 10
29/06/2012 660.00p 680.00p 660.00p 660.00p 0
28/06/2012 660.00p 680.00p 660.00p 660.00p 0
27/06/2012 660.00p 680.00p 660.00p 660.00p 144
26/06/2012 660.00p 660.00p 630.00p 660.00p 0
25/06/2012 660.00p 660.00p 630.00p 660.00p 50
22/06/2012 660.00p 660.00p 630.00p 660.00p 100
21/06/2012 670.00p 690.00p 670.00p 670.00p 0
20/06/2012 670.00p 690.00p 670.00p 670.00p 0
19/06/2012 670.00p 690.00p 670.00p 670.00p 0
18/06/2012 670.00p 690.00p 670.00p 670.00p 0
15/06/2012 670.00p 690.00p 670.00p 670.00p 0
14/06/2012 670.00p 690.00p 670.00p 670.00p 0
13/06/2012 670.00p 690.00p 670.00p 670.00p 0
12/06/2012 670.00p 690.00p 670.00p 670.00p 0
11/06/2012 670.00p 690.00p 670.00p 670.00p 0
08/06/2012 670.00p 690.00p 670.00p 670.00p 0
07/06/2012 670.00p 690.00p 670.00p 670.00p 145
06/06/2012 670.00p 675.00p 670.00p 670.00p 0
01/06/2012 675.00p 675.00p 670.00p 670.00p 149
31/05/2012 700.00p 700.00p 620.00p 685.00p 697
30/05/2012 700.00p 700.00p 670.00p 700.00p 0
29/05/2012 700.00p 700.00p 670.00p 700.00p 0
28/05/2012 700.00p 700.00p 670.00p 700.00p 140
25/05/2012 700.00p 700.00p 675.00p 700.00p 0
24/05/2012 675.00p 700.00p 675.00p 700.00p 50
23/05/2012 675.00p 700.00p 650.00p 675.00p 0
22/05/2012 650.00p 700.00p 650.00p 675.00p 738
21/05/2012 650.00p 660.00p 650.00p 650.00p 668
18/05/2012 650.00p 650.00p 580.00p 650.00p 0
17/05/2012 650.00p 650.00p 580.00p 650.00p 0
16/05/2012 650.00p 650.00p 580.00p 650.00p 0
15/05/2012 650.00p 650.00p 580.00p 650.00p 4000
14/05/2012 650.00p 670.00p 650.00p 650.00p 0
11/05/2012 650.00p 670.00p 650.00p 650.00p 0
10/05/2012 650.00p 670.00p 650.00p 650.00p 81
09/05/2012 650.00p 670.00p 620.00p 650.00p 0
08/05/2012 650.00p 670.00p 620.00p 650.00p 215
04/05/2012 650.00p 650.00p 650.00p 650.00p 0
03/05/2012 650.00p 650.00p 650.00p 650.00p 10
02/05/2012 650.00p 700.00p 605.00p 650.00p 0
01/05/2012 650.00p 700.00p 605.00p 650.00p 1201
30/04/2012 650.00p 650.00p 650.00p 650.00p 84
27/04/2012 650.00p 670.00p 650.00p 650.00p 500
26/04/2012 650.00p 650.00p 602.50p 650.00p 0
25/04/2012 650.00p 650.00p 602.50p 650.00p 0
24/04/2012 650.00p 650.00p 602.50p 650.00p 748
23/04/2012 650.00p 650.00p 602.50p 650.00p 0
20/04/2012 650.00p 650.00p 602.50p 650.00p 0

*Close Price adjusted for both dividends and splits