Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Johnson Service Group (JSG) by Tom Winnifrith in ShareProphets
- Buy Johnson Service Group (JSG) by Steve Moore in ShareProphets
- Avoid Shoe Zone (SHOE) by Steve Moore in ShareProphets
- Buy European Green Transition (EGT) by Tom Winnifrith in ShareProphets
- Buy European Green Transition (EGT) by Steve Moore in ShareProphets
- Sell Crest Nicholson Holdings (CRST) by Steve Moore in ShareProphets
- Buy Property Franchise Group (TPFG) by Canaccord Genuity
- Speculative Buy Kodal Minerals (KOD) by Canaccord Genuity
- Buy Eagle Eye Solutions Group (EYE) by Canaccord Genuity
- Buy Itaconix (ITX) by Canaccord Genuity
- Overweight Wise Class A (WISE) by JP Morgan
- Avoid Ocado Group (OCDO) by Steve Moore in ShareProphets
- Overweight Future (FUTR) by JP Morgan
- Neutral Globaldata (DATA) by JP Morgan
- Hold Rotork (ROR) by Deutsche Bank
- Buy IntegraFin Holding (IHP) by Jefferies
- Buy Globaldata (DATA) by Berenberg
- Outperform Rio Tinto (RIO) by ODDO BHF
- Neutral BP (BP.) by UBS
- Neutral BP (BP.) by JP Morgan
SpaceandPeople (SAL) Share Price
Media Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 22/08/2018 | 300.00p | 300.00p | 289.00p | 300.00p | 135 |
| 21/08/2018 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 20/08/2018 | 300.00p | 300.00p | 289.00p | 300.00p | 312 |
| 17/08/2018 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 16/08/2018 | 300.00p | 300.00p | 290.00p | 300.00p | 542 |
| 15/08/2018 | 300.00p | 310.00p | 300.00p | 300.00p | 447 |
| 14/08/2018 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 13/08/2018 | 300.00p | 300.00p | 289.00p | 300.00p | 1000 |
| 10/08/2018 | 300.00p | 304.00p | 300.00p | 300.00p | 2000 |
| 09/08/2018 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 08/08/2018 | 300.00p | 300.00p | 300.00p | 300.00p | 20000 |
| 07/08/2018 | 300.00p | 304.00p | 300.00p | 300.00p | 13 |
| 06/08/2018 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 03/08/2018 | 300.00p | 300.00p | 287.78p | 300.00p | 87 |
| 02/08/2018 | 300.00p | 306.00p | 300.00p | 300.00p | 500 |
| 01/08/2018 | 305.00p | 308.00p | 300.00p | 300.00p | 500 |
| 31/07/2018 | 305.00p | 310.00p | 305.00p | 305.00p | 500 |
| 30/07/2018 | 310.00p | 310.00p | 300.00p | 305.00p | 2775 |
| 27/07/2018 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
| 26/07/2018 | 310.00p | 310.00p | 308.75p | 310.00p | 1342 |
| 25/07/2018 | 310.00p | 310.00p | 309.00p | 310.00p | 10 |
| 24/07/2018 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
| 23/07/2018 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
| 20/07/2018 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
| 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 |
*Close Price adjusted for both dividends and splits