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 |
|---|---|---|---|---|---|
| 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 |
| 19/04/2012 | 650.00p | 650.00p | 602.50p | 650.00p | 0 |
| 18/04/2012 | 650.00p | 650.00p | 602.50p | 650.00p | 0 |
| 17/04/2012 | 650.00p | 650.00p | 602.50p | 650.00p | 67 |
| 16/04/2012 | 650.00p | 650.00p | 650.00p | 650.00p | 154 |
| 13/04/2012 | 650.00p | 650.00p | 650.00p | 650.00p | 200 |
| 12/04/2012 | 650.00p | 660.00p | 570.00p | 650.00p | 0 |
| 11/04/2012 | 650.00p | 660.00p | 570.00p | 650.00p | 0 |
| 10/04/2012 | 660.00p | 660.00p | 570.00p | 650.00p | 12600 |
| 05/04/2012 | 660.00p | 660.00p | 620.00p | 660.00p | 100 |
| 04/04/2012 | 660.00p | 700.00p | 620.00p | 660.00p | 785 |
| 03/04/2012 | 660.00p | 660.00p | 630.00p | 660.00p | 2973 |
| 02/04/2012 | 660.00p | 660.00p | 630.00p | 660.00p | 500 |
| 30/03/2012 | 710.00p | 710.00p | 625.00p | 660.00p | 1500 |
| 29/03/2012 | 715.00p | 715.00p | 679.85p | 710.00p | 2200 |
| 28/03/2012 | 705.00p | 749.30p | 680.00p | 715.00p | 2767 |
| 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 |
*Close Price adjusted for both dividends and splits