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:
- Avoid Thorpe (F.W.) (TFW) by Steve Moore in ShareProphets
- Strong Buy Eco buildings Group (ECOB) by Hot Stock Rockets in ShareProphets
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Watch JD Sports Fashion (JD.) by Steve Moore in ShareProphets
- Avoid Speedy Hire (SDY) by Steve Moore in ShareProphets
- Watch Legal & General Group (LGEN) by James Beard in The Motley Fool
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Michelmersh Brick Holdings (MBH) by Canaccord Genuity
- Buy B&M European Value Retail S.A. (DI) (BME) by Canaccord Genuity
- Neutral Anglo American (AAL) by JP Morgan
- Underweight Antofagasta (ANTO) by JP Morgan
- Overweight Fresnillo (FRES) by JP Morgan
- Overweight Hochschild Mining (HOC) by JP Morgan
- Outperform Breedon Group (BREE) by RBC Capital
- Buy LBG Media (LBG) by Shore Capital
- Buy DFS Furniture (DFS) by Jefferies
- Buy Balfour Beatty (BBY) by Deutsche Bank
- Buy Helios Underwriting (HUW) by Deutsche Bank
- Buy Jet2 (JET2) by Deutsche Bank
- Hold Sage Group (SGE) by Deutsche Bank
SpaceandPeople (SAL) Share Price
Media Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 27/03/2012 | 700.00p | 720.00p | 680.00p | 705.00p | 1941 |
| 26/03/2012 | 655.00p | 700.00p | 630.00p | 700.00p | 3401 |
| 23/03/2012 | 625.00p | 640.00p | 600.00p | 640.00p | 1250 |
| 22/03/2012 | 625.00p | 625.00p | 537.61p | 625.00p | 0 |
| 21/03/2012 | 625.00p | 625.00p | 537.61p | 625.00p | 0 |
| 20/03/2012 | 625.00p | 625.00p | 537.61p | 625.00p | 0 |
| 19/03/2012 | 625.00p | 625.00p | 537.61p | 625.00p | 789 |
| 16/03/2012 | 625.00p | 625.00p | 600.00p | 625.00p | 331 |
| 15/03/2012 | 625.00p | 625.00p | 600.00p | 625.00p | 0 |
| 14/03/2012 | 625.00p | 625.00p | 600.00p | 625.00p | 0 |
| 13/03/2012 | 625.00p | 625.00p | 600.00p | 625.00p | 66 |
| 12/03/2012 | 625.00p | 625.00p | 600.00p | 625.00p | 800 |
| 09/03/2012 | 625.00p | 632.20p | 625.00p | 625.00p | 101 |
| 08/03/2012 | 625.00p | 635.00p | 625.00p | 625.00p | 100 |
| 07/03/2012 | 625.00p | 625.00p | 605.50p | 625.00p | 0 |
| 06/03/2012 | 625.00p | 625.00p | 605.50p | 625.00p | 250 |
| 05/03/2012 | 625.00p | 625.00p | 605.50p | 625.00p | 1300 |
| 02/03/2012 | 625.00p | 625.00p | 600.00p | 625.00p | 750 |
| 01/03/2012 | 625.00p | 640.00p | 604.00p | 625.00p | 0 |
| 29/02/2012 | 625.00p | 640.00p | 604.00p | 625.00p | 390 |
| 28/02/2012 | 625.00p | 640.00p | 602.00p | 625.00p | 1200 |
| 27/02/2012 | 625.00p | 640.00p | 600.00p | 625.00p | 0 |
| 24/02/2012 | 625.00p | 640.00p | 600.00p | 625.00p | 0 |
| 23/02/2012 | 625.00p | 640.00p | 600.00p | 625.00p | 0 |
| 22/02/2012 | 625.00p | 640.00p | 600.00p | 625.00p | 0 |
| 21/02/2012 | 625.00p | 640.00p | 600.00p | 625.00p | 0 |
| 20/02/2012 | 625.00p | 640.00p | 600.00p | 625.00p | 548 |
| 17/02/2012 | 625.00p | 640.00p | 600.00p | 625.00p | 686 |
| 16/02/2012 | 625.00p | 625.00p | 600.00p | 625.00p | 645 |
| 15/02/2012 | 600.00p | 625.00p | 600.00p | 625.00p | 1398 |
| 14/02/2012 | 600.00p | 600.00p | 600.00p | 600.00p | 2657 |
| 13/02/2012 | 600.00p | 600.00p | 550.00p | 600.00p | 0 |
| 10/02/2012 | 600.00p | 600.00p | 550.00p | 600.00p | 0 |
| 09/02/2012 | 600.00p | 600.00p | 550.00p | 600.00p | 0 |
| 08/02/2012 | 600.00p | 600.00p | 550.00p | 600.00p | 93 |
| 07/02/2012 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 06/02/2012 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 03/02/2012 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 02/02/2012 | 600.00p | 600.00p | 600.00p | 600.00p | 500 |
| 01/02/2012 | 600.00p | 615.00p | 550.00p | 600.00p | 0 |
| 31/01/2012 | 615.00p | 615.00p | 550.00p | 600.00p | 300 |
| 30/01/2012 | 615.00p | 625.00p | 600.00p | 615.00p | 0 |
| 27/01/2012 | 625.00p | 625.00p | 600.00p | 615.00p | 100 |
| 26/01/2012 | 625.00p | 625.00p | 583.79p | 625.00p | 300 |
| 25/01/2012 | 625.00p | 650.00p | 615.00p | 625.00p | 0 |
| 24/01/2012 | 650.00p | 650.00p | 615.00p | 625.00p | 400 |
| 23/01/2012 | 650.00p | 650.00p | 625.00p | 650.00p | 0 |
| 20/01/2012 | 650.00p | 650.00p | 625.00p | 650.00p | 1800 |
| 19/01/2012 | 560.00p | 650.00p | 560.00p | 650.00p | 1248 |
| 18/01/2012 | 525.00p | 560.00p | 525.00p | 560.00p | 50 |
| 17/01/2012 | 510.00p | 550.00p | 510.00p | 525.00p | 179 |
| 16/01/2012 | 520.00p | 585.43p | 500.00p | 510.00p | 0 |
| 13/01/2012 | 520.00p | 585.43p | 520.00p | 520.00p | 8103 |
| 12/01/2012 | 520.00p | 540.00p | 520.00p | 520.00p | 300 |
| 11/01/2012 | 520.00p | 540.00p | 520.00p | 520.00p | 245 |
| 10/01/2012 | 520.00p | 540.00p | 490.00p | 520.00p | 4422 |
| 09/01/2012 | 520.00p | 520.00p | 510.00p | 520.00p | 3888 |
| 06/01/2012 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 05/01/2012 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 04/01/2012 | 520.00p | 520.00p | 520.00p | 520.00p | 750 |
| 03/01/2012 | 520.00p | 520.00p | 500.00p | 520.00p | 0 |
| 30/12/2011 | 520.00p | 520.00p | 500.00p | 520.00p | 0 |
| 29/12/2011 | 520.00p | 520.00p | 500.00p | 520.00p | 0 |
| 28/12/2011 | 520.00p | 520.00p | 500.00p | 520.00p | 0 |
| 23/12/2011 | 520.00p | 520.00p | 500.00p | 520.00p | 0 |
| 22/12/2011 | 520.00p | 520.00p | 500.00p | 520.00p | 0 |
| 21/12/2011 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 20/12/2011 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 19/12/2011 | 520.00p | 520.00p | 520.00p | 520.00p | 17 |
| 16/12/2011 | 520.00p | 520.00p | 500.00p | 520.00p | 0 |
| 15/12/2011 | 520.00p | 520.00p | 500.00p | 520.00p | 0 |
| 14/12/2011 | 520.00p | 520.00p | 500.00p | 520.00p | 0 |
| 13/12/2011 | 520.00p | 520.00p | 500.00p | 520.00p | 0 |
| 12/12/2011 | 520.00p | 520.00p | 500.00p | 520.00p | 0 |
| 09/12/2011 | 520.00p | 520.00p | 500.00p | 520.00p | 0 |
| 08/12/2011 | 510.00p | 520.00p | 500.00p | 520.00p | 1000 |
| 07/12/2011 | 510.00p | 540.00p | 510.00p | 510.00p | 2 |
| 06/12/2011 | 475.00p | 490.00p | 475.00p | 475.00p | 2650 |
| 05/12/2011 | 475.00p | 500.00p | 475.00p | 475.00p | 0 |
| 02/12/2011 | 475.00p | 500.00p | 475.00p | 475.00p | 0 |
| 01/12/2011 | 475.00p | 500.00p | 475.00p | 475.00p | 500 |
| 30/11/2011 | 475.00p | 500.00p | 475.00p | 475.00p | 0 |
| 29/11/2011 | 475.00p | 500.00p | 475.00p | 475.00p | 0 |
| 28/11/2011 | 475.00p | 500.00p | 475.00p | 475.00p | 200 |
| 25/11/2011 | 475.00p | 525.00p | 475.00p | 475.00p | 0 |
| 24/11/2011 | 525.00p | 525.00p | 475.00p | 475.00p | 550 |
| 23/11/2011 | 525.00p | 525.00p | 500.00p | 525.00p | 0 |
| 22/11/2011 | 525.00p | 525.00p | 500.00p | 525.00p | 0 |
| 21/11/2011 | 525.00p | 525.00p | 500.00p | 525.00p | 0 |
| 18/11/2011 | 525.00p | 525.00p | 500.00p | 525.00p | 0 |
| 17/11/2011 | 525.00p | 525.00p | 500.00p | 525.00p | 0 |
| 16/11/2011 | 525.00p | 525.00p | 500.00p | 525.00p | 0 |
| 15/11/2011 | 525.00p | 525.00p | 500.00p | 525.00p | 6 |
| 14/11/2011 | 550.00p | 550.00p | 500.00p | 525.00p | 250 |
| 11/11/2011 | 550.00p | 550.00p | 540.00p | 550.00p | 0 |
| 10/11/2011 | 550.00p | 550.00p | 540.00p | 550.00p | 0 |
| 09/11/2011 | 550.00p | 550.00p | 540.00p | 550.00p | 0 |
| 08/11/2011 | 550.00p | 550.00p | 540.00p | 550.00p | 0 |
| 07/11/2011 | 550.00p | 550.00p | 540.00p | 550.00p | 2 |
| 04/11/2011 | 550.00p | 575.00p | 500.00p | 550.00p | 0 |
| 03/11/2011 | 550.00p | 575.00p | 500.00p | 550.00p | 0 |
| 02/11/2011 | 550.00p | 575.00p | 500.00p | 550.00p | 0 |
| 01/11/2011 | 550.00p | 575.00p | 500.00p | 550.00p | 0 |
| 31/10/2011 | 550.00p | 575.00p | 500.00p | 550.00p | 0 |
| 28/10/2011 | 550.00p | 575.00p | 500.00p | 550.00p | 0 |
| 27/10/2011 | 550.00p | 575.00p | 500.00p | 550.00p | 0 |
| 26/10/2011 | 550.00p | 575.00p | 500.00p | 550.00p | 0 |
| 25/10/2011 | 575.00p | 575.00p | 500.00p | 550.00p | 8550 |
| 24/10/2011 | 575.00p | 575.00p | 550.00p | 575.00p | 100 |
| 21/10/2011 | 575.00p | 585.00p | 570.00p | 575.00p | 0 |
| 20/10/2011 | 575.00p | 585.00p | 570.00p | 575.00p | 0 |
| 19/10/2011 | 575.00p | 585.00p | 570.00p | 575.00p | 0 |
| 18/10/2011 | 575.00p | 585.00p | 570.00p | 575.00p | 0 |
| 17/10/2011 | 575.00p | 585.00p | 570.00p | 575.00p | 0 |
| 14/10/2011 | 585.00p | 585.00p | 570.00p | 575.00p | 318 |
| 13/10/2011 | 585.00p | 585.00p | 570.00p | 585.00p | 0 |
| 12/10/2011 | 585.00p | 585.00p | 570.00p | 585.00p | 0 |
| 11/10/2011 | 585.00p | 585.00p | 570.00p | 585.00p | 57 |
| 10/10/2011 | 585.00p | 585.00p | 580.00p | 585.00p | 0 |
| 07/10/2011 | 585.00p | 585.00p | 580.00p | 585.00p | 0 |
| 06/10/2011 | 585.00p | 585.00p | 580.00p | 585.00p | 2 |
| 05/10/2011 | 585.00p | 625.00p | 580.00p | 585.00p | 0 |
| 04/10/2011 | 585.00p | 625.00p | 580.00p | 585.00p | 0 |
| 03/10/2011 | 585.00p | 625.00p | 580.00p | 585.00p | 0 |
| 30/09/2011 | 585.00p | 625.00p | 580.00p | 585.00p | 0 |
| 29/09/2011 | 585.00p | 625.00p | 580.00p | 585.00p | 0 |
| 28/09/2011 | 585.00p | 625.00p | 580.00p | 585.00p | 0 |
| 27/09/2011 | 585.00p | 625.00p | 580.00p | 585.00p | 0 |
| 26/09/2011 | 625.00p | 625.00p | 580.00p | 625.00p | 154 |
| 23/09/2011 | 625.00p | 665.00p | 600.00p | 625.00p | 0 |
| 22/09/2011 | 665.00p | 665.00p | 600.00p | 625.00p | 2168 |
| 21/09/2011 | 690.00p | 735.00p | 640.00p | 665.00p | 0 |
| 20/09/2011 | 735.00p | 735.00p | 640.00p | 690.00p | 10230 |
| 19/09/2011 | 750.00p | 750.00p | 700.00p | 735.00p | 450 |
| 16/09/2011 | 750.00p | 750.45p | 690.00p | 750.00p | 0 |
| 15/09/2011 | 690.00p | 750.45p | 690.00p | 750.00p | 350 |
| 14/09/2011 | 690.00p | 720.00p | 690.00p | 690.00p | 0 |
| 13/09/2011 | 690.00p | 720.00p | 690.00p | 690.00p | 0 |
| 12/09/2011 | 690.00p | 720.00p | 690.00p | 690.00p | 0 |
| 09/09/2011 | 690.00p | 720.00p | 690.00p | 690.00p | 0 |
| 08/09/2011 | 690.00p | 720.00p | 690.00p | 690.00p | 500 |
| 07/09/2011 | 690.00p | 728.40p | 690.00p | 690.00p | 1 |
| 06/09/2011 | 690.00p | 690.00p | 651.60p | 690.00p | 0 |
| 05/09/2011 | 690.00p | 690.00p | 651.60p | 690.00p | 0 |
| 02/09/2011 | 690.00p | 690.00p | 651.60p | 690.00p | 0 |
| 01/09/2011 | 690.00p | 690.00p | 651.60p | 690.00p | 0 |
| 31/08/2011 | 690.00p | 690.00p | 651.60p | 690.00p | 0 |
| 30/08/2011 | 690.00p | 690.00p | 651.60p | 690.00p | 0 |
| 26/08/2011 | 690.00p | 690.00p | 651.60p | 690.00p | 0 |
| 25/08/2011 | 690.00p | 690.00p | 651.60p | 690.00p | 0 |
| 24/08/2011 | 690.00p | 690.00p | 651.60p | 690.00p | 0 |
| 23/08/2011 | 690.00p | 690.00p | 651.60p | 690.00p | 0 |
| 22/08/2011 | 690.00p | 690.00p | 651.60p | 690.00p | 100 |
| 19/08/2011 | 690.00p | 729.09p | 690.00p | 690.00p | 67 |
| 18/08/2011 | 685.00p | 690.00p | 655.11p | 690.00p | 900 |
| 17/08/2011 | 685.00p | 685.00p | 685.00p | 685.00p | 0 |
| 16/08/2011 | 685.00p | 685.00p | 685.00p | 685.00p | 0 |
| 15/08/2011 | 685.00p | 685.00p | 685.00p | 685.00p | 0 |
| 12/08/2011 | 685.00p | 685.00p | 685.00p | 685.00p | 0 |
| 11/08/2011 | 685.00p | 685.00p | 685.00p | 685.00p | 0 |
| 10/08/2011 | 685.00p | 685.00p | 685.00p | 685.00p | 0 |
| 09/08/2011 | 685.00p | 685.00p | 685.00p | 685.00p | 0 |
| 08/08/2011 | 685.00p | 719.30p | 685.00p | 685.00p | 0 |
| 05/08/2011 | 685.00p | 719.30p | 685.00p | 685.00p | 1 |
| 04/08/2011 | 690.00p | 690.00p | 690.00p | 690.00p | 0 |
| 03/08/2011 | 690.00p | 690.00p | 690.00p | 690.00p | 0 |
| 02/08/2011 | 690.00p | 690.00p | 690.00p | 690.00p | 0 |
| 01/08/2011 | 690.00p | 690.00p | 690.00p | 690.00p | 0 |
| 29/07/2011 | 690.00p | 725.00p | 637.68p | 690.00p | 0 |
| 28/07/2011 | 690.00p | 725.00p | 637.68p | 690.00p | 0 |
| 27/07/2011 | 690.00p | 725.00p | 637.68p | 690.00p | 0 |
| 26/07/2011 | 725.00p | 725.00p | 637.68p | 690.00p | 1707 |
| 25/07/2011 | 725.00p | 770.00p | 725.00p | 725.00p | 0 |
| 22/07/2011 | 725.00p | 770.00p | 725.00p | 725.00p | 0 |
| 21/07/2011 | 725.00p | 770.00p | 725.00p | 725.00p | 800 |
| 20/07/2011 | 725.00p | 725.00p | 721.00p | 725.00p | 133 |
| 19/07/2011 | 760.00p | 760.00p | 700.00p | 725.00p | 267 |
| 18/07/2011 | 760.00p | 760.00p | 760.00p | 760.00p | 0 |
| 15/07/2011 | 760.00p | 760.00p | 760.00p | 760.00p | 0 |
| 14/07/2011 | 760.00p | 789.70p | 760.00p | 760.00p | 0 |
| 13/07/2011 | 760.00p | 789.70p | 760.00p | 760.00p | 0 |
| 12/07/2011 | 760.00p | 789.70p | 760.00p | 760.00p | 0 |
| 11/07/2011 | 760.00p | 789.70p | 760.00p | 760.00p | 0 |
| 08/07/2011 | 760.00p | 789.70p | 760.00p | 760.00p | 0 |
| 07/07/2011 | 760.00p | 789.65p | 760.00p | 760.00p | 1 |
| 06/07/2011 | 760.00p | 789.65p | 760.00p | 760.00p | 0 |
| 05/07/2011 | 760.00p | 789.65p | 760.00p | 760.00p | 122 |
| 04/07/2011 | 760.00p | 760.00p | 721.39p | 760.00p | 0 |
| 01/07/2011 | 760.00p | 760.00p | 721.39p | 760.00p | 2 |
| 30/06/2011 | 760.00p | 775.00p | 751.00p | 760.00p | 0 |
| 29/06/2011 | 760.00p | 775.00p | 751.00p | 760.00p | 0 |
| 28/06/2011 | 775.00p | 775.00p | 751.00p | 760.00p | 14 |
| 27/06/2011 | 775.00p | 805.00p | 760.00p | 775.00p | 0 |
| 24/06/2011 | 805.00p | 805.00p | 760.00p | 775.00p | 295 |
| 23/06/2011 | 805.00p | 825.00p | 756.00p | 805.00p | 0 |
| 22/06/2011 | 825.00p | 825.00p | 756.00p | 805.00p | 107 |
| 21/06/2011 | 825.00p | 825.00p | 800.00p | 825.00p | 108 |
| 20/06/2011 | 825.00p | 825.00p | 793.35p | 825.00p | 203 |
| 17/06/2011 | 825.00p | 849.00p | 825.00p | 825.00p | 126 |
| 16/06/2011 | 765.00p | 850.00p | 765.00p | 825.00p | 1291 |
*Close Price adjusted for both dividends and splits