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:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
SpaceandPeople (SAL) Share Price
Media Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 14/02/2014 | 1,520.00p | 1,550.00p | 1,470.00p | 1,475.00p | 6002 |
| 13/02/2014 | 1,480.00p | 1,520.00p | 1,470.00p | 1,520.00p | 2460 |
| 12/02/2014 | 1,495.00p | 1,510.00p | 1,463.61p | 1,480.00p | 1088 |
| 11/02/2014 | 1,460.00p | 1,510.00p | 1,460.00p | 1,495.00p | 5852 |
| 10/02/2014 | 1,385.00p | 1,550.00p | 1,385.00p | 1,460.00p | 3818 |
| 07/02/2014 | 1,377.50p | 1,390.00p | 1,377.50p | 1,385.00p | 100 |
| 06/02/2014 | 1,375.00p | 1,410.00p | 1,370.00p | 1,377.50p | 516 |
| 05/02/2014 | 1,365.00p | 1,410.00p | 1,360.00p | 1,375.00p | 1291 |
| 04/02/2014 | 1,350.00p | 1,410.00p | 1,330.00p | 1,365.00p | 2906 |
| 03/02/2014 | 1,330.00p | 1,370.00p | 1,330.00p | 1,355.00p | 581 |
| 31/01/2014 | 1,315.00p | 1,350.00p | 1,306.00p | 1,335.00p | 3705 |
| 30/01/2014 | 1,315.00p | 1,317.50p | 1,300.00p | 1,315.00p | 713 |
| 29/01/2014 | 1,315.00p | 1,323.33p | 1,315.00p | 1,315.00p | 437 |
| 28/01/2014 | 1,295.00p | 1,316.67p | 1,295.00p | 1,315.00p | 1575 |
| 27/01/2014 | 1,325.00p | 1,330.00p | 1,280.00p | 1,295.00p | 2535 |
| 24/01/2014 | 1,355.00p | 1,400.00p | 1,300.00p | 1,325.00p | 10149 |
| 23/01/2014 | 1,370.00p | 1,388.00p | 1,340.00p | 1,355.00p | 2457 |
| 22/01/2014 | 1,375.00p | 1,388.00p | 1,370.00p | 1,370.00p | 343 |
| 21/01/2014 | 1,370.00p | 1,382.00p | 1,355.63p | 1,375.00p | 1469 |
| 20/01/2014 | 1,380.00p | 1,390.00p | 1,350.00p | 1,370.00p | 1195 |
| 17/01/2014 | 1,380.00p | 1,395.00p | 1,360.00p | 1,380.00p | 1942 |
| 16/01/2014 | 1,370.00p | 1,390.00p | 1,370.00p | 1,380.00p | 1768 |
| 15/01/2014 | 1,350.00p | 1,380.00p | 1,350.00p | 1,370.00p | 896 |
| 14/01/2014 | 1,340.00p | 1,357.40p | 1,340.00p | 1,350.00p | 2195 |
| 13/01/2014 | 1,340.00p | 1,352.50p | 1,320.00p | 1,340.00p | 1256 |
| 10/01/2014 | 1,340.00p | 1,342.68p | 1,310.00p | 1,340.00p | 0 |
| 09/01/2014 | 1,335.00p | 1,342.68p | 1,310.00p | 1,335.00p | 0 |
| 08/01/2014 | 1,330.00p | 1,342.68p | 1,310.00p | 1,335.00p | 5539 |
| 07/01/2014 | 1,325.00p | 1,330.00p | 1,312.50p | 1,330.00p | 29 |
| 06/01/2014 | 1,340.00p | 1,340.00p | 1,300.00p | 1,325.00p | 1052 |
| 03/01/2014 | 1,345.00p | 1,345.00p | 1,300.00p | 1,340.00p | 4009 |
| 02/01/2014 | 1,370.00p | 1,390.00p | 1,320.00p | 1,345.00p | 2567 |
| 31/12/2013 | 1,390.00p | 1,400.00p | 1,360.00p | 1,370.00p | 2200 |
| 30/12/2013 | 1,415.00p | 1,450.00p | 1,350.00p | 1,390.00p | 3582 |
| 27/12/2013 | 1,415.00p | 1,415.30p | 1,415.00p | 1,415.00p | 250 |
| 24/12/2013 | 1,425.00p | 1,460.00p | 1,415.00p | 1,415.00p | 1622 |
| 23/12/2013 | 1,340.00p | 1,440.00p | 1,335.00p | 1,425.00p | 4431 |
| 20/12/2013 | 1,270.00p | 1,360.00p | 1,262.90p | 1,340.00p | 4397 |
| 19/12/2013 | 1,260.00p | 1,280.00p | 1,260.00p | 1,270.00p | 611 |
| 18/12/2013 | 1,230.00p | 1,287.36p | 1,230.00p | 1,260.00p | 3183 |
| 17/12/2013 | 1,230.00p | 1,250.00p | 1,221.00p | 1,230.00p | 3725 |
| 16/12/2013 | 1,220.00p | 1,260.00p | 1,220.00p | 1,230.00p | 2314 |
| 13/12/2013 | 1,220.00p | 1,230.00p | 1,211.40p | 1,220.00p | 2137 |
| 12/12/2013 | 1,225.00p | 1,225.00p | 1,214.00p | 1,220.00p | 908 |
| 11/12/2013 | 1,250.00p | 1,264.03p | 1,215.00p | 1,225.00p | 1570 |
| 10/12/2013 | 1,250.00p | 1,259.80p | 1,230.00p | 1,250.00p | 2028 |
| 09/12/2013 | 1,240.00p | 1,250.00p | 1,240.00p | 1,250.00p | 671 |
| 06/12/2013 | 1,235.00p | 1,245.00p | 1,215.00p | 1,240.00p | 984 |
| 05/12/2013 | 1,235.00p | 1,235.00p | 1,225.00p | 1,235.00p | 100 |
| 04/12/2013 | 1,245.00p | 1,245.00p | 1,210.00p | 1,235.00p | 3435 |
| 03/12/2013 | 1,265.00p | 1,265.00p | 1,230.00p | 1,245.00p | 1501 |
| 02/12/2013 | 1,250.00p | 1,277.50p | 1,230.00p | 1,265.00p | 9022 |
| 29/11/2013 | 1,240.00p | 1,300.00p | 1,240.00p | 1,250.00p | 547 |
| 28/11/2013 | 1,260.00p | 1,270.00p | 1,240.00p | 1,240.00p | 1698 |
| 27/11/2013 | 1,250.00p | 1,270.00p | 1,250.00p | 1,260.00p | 139 |
| 26/11/2013 | 1,240.00p | 1,250.00p | 1,240.00p | 1,250.00p | 828 |
| 25/11/2013 | 1,235.00p | 1,250.00p | 1,220.00p | 1,240.00p | 1590 |
| 22/11/2013 | 1,245.00p | 1,255.00p | 1,200.00p | 1,235.00p | 1924 |
| 21/11/2013 | 1,217.50p | 1,245.00p | 1,200.00p | 1,245.00p | 3341 |
| 20/11/2013 | 1,195.00p | 1,220.00p | 1,195.00p | 1,217.50p | 3023 |
| 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 |
*Close Price adjusted for both dividends and splits