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 |
|---|---|---|---|---|---|
| 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 |
| 05/02/2013 | 955.00p | 955.00p | 950.00p | 955.00p | 2018 |
| 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 |
*Close Price adjusted for both dividends and splits