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 |
|---|---|---|---|---|---|
| 26/08/2010 | 450.00p | 490.00p | 401.08p | 450.00p | 3150 |
| 25/08/2010 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 24/08/2010 | 450.00p | 480.00p | 450.00p | 450.00p | 200 |
| 23/08/2010 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 20/08/2010 | 450.00p | 450.00p | 350.00p | 450.00p | 1200 |
| 19/08/2010 | 480.00p | 480.00p | 380.00p | 450.00p | 1600 |
| 18/08/2010 | 480.00p | 480.00p | 480.00p | 480.00p | 0 |
| 17/08/2010 | 480.00p | 510.73p | 480.00p | 480.00p | 19 |
| 16/08/2010 | 500.00p | 500.00p | 430.00p | 480.00p | 950 |
| 13/08/2010 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 12/08/2010 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 11/08/2010 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 10/08/2010 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 09/08/2010 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 06/08/2010 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 05/08/2010 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 04/08/2010 | 500.00p | 540.83p | 500.00p | 500.00p | 250 |
| 03/08/2010 | 500.00p | 500.00p | 450.00p | 500.00p | 56 |
| 02/08/2010 | 500.00p | 500.00p | 450.00p | 500.00p | 75 |
| 30/07/2010 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 29/07/2010 | 550.00p | 550.00p | 450.00p | 500.00p | 1591 |
| 28/07/2010 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
| 27/07/2010 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
| 26/07/2010 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
| 23/07/2010 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
| 22/07/2010 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
| 21/07/2010 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
| 20/07/2010 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
| 19/07/2010 | 550.00p | 550.00p | 501.00p | 550.00p | 300 |
| 16/07/2010 | 500.00p | 550.00p | 470.00p | 550.00p | 781 |
| 15/07/2010 | 500.00p | 550.00p | 500.00p | 500.00p | 1000 |
| 14/07/2010 | 500.00p | 550.00p | 500.00p | 500.00p | 400 |
| 13/07/2010 | 500.00p | 550.00p | 500.00p | 500.00p | 2500 |
| 12/07/2010 | 550.00p | 550.00p | 500.00p | 500.00p | 100 |
| 09/07/2010 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
| 08/07/2010 | 550.00p | 559.90p | 500.00p | 550.00p | 221 |
| 07/07/2010 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
| 06/07/2010 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
| 05/07/2010 | 550.00p | 565.00p | 550.00p | 550.00p | 588 |
| 02/07/2010 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
| 01/07/2010 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
| 30/06/2010 | 560.00p | 560.00p | 500.00p | 550.00p | 89 |
| 29/06/2010 | 560.00p | 560.00p | 550.00p | 560.00p | 0 |
| 28/06/2010 | 560.00p | 560.00p | 550.00p | 560.00p | 0 |
| 25/06/2010 | 550.00p | 577.74p | 550.00p | 560.00p | 700 |
| 24/06/2010 | 625.00p | 625.00p | 480.00p | 550.00p | 1253 |
| 23/06/2010 | 625.00p | 630.00p | 625.00p | 625.00p | 0 |
| 22/06/2010 | 625.00p | 625.00p | 620.00p | 625.00p | 0 |
| 21/06/2010 | 625.00p | 630.00p | 625.00p | 625.00p | 0 |
| 18/06/2010 | 625.00p | 630.00p | 625.00p | 625.00p | 0 |
| 17/06/2010 | 610.00p | 630.00p | 610.00p | 625.00p | 0 |
| 16/06/2010 | 610.00p | 610.00p | 600.00p | 610.00p | 0 |
| 15/06/2010 | 610.00p | 610.00p | 600.00p | 610.00p | 0 |
| 14/06/2010 | 680.00p | 680.00p | 600.00p | 625.00p | 0 |
| 11/06/2010 | 680.00p | 730.00p | 680.00p | 680.00p | 271 |
| 10/06/2010 | 680.00p | 700.00p | 680.00p | 680.00p | 0 |
| 09/06/2010 | 680.00p | 700.00p | 680.00p | 680.00p | 0 |
| 08/06/2010 | 680.00p | 700.00p | 680.00p | 680.00p | 0 |
| 07/06/2010 | 680.00p | 700.00p | 680.00p | 680.00p | 0 |
| 04/06/2010 | 700.00p | 700.00p | 650.00p | 680.00p | 100 |
| 03/06/2010 | 700.00p | 750.00p | 700.00p | 700.00p | 0 |
| 02/06/2010 | 700.00p | 700.00p | 700.00p | 700.00p | 0 |
| 01/06/2010 | 700.00p | 750.00p | 700.00p | 700.00p | 0 |
| 28/05/2010 | 700.00p | 750.00p | 700.00p | 700.00p | 0 |
| 27/05/2010 | 700.00p | 750.00p | 700.00p | 700.00p | 0 |
| 26/05/2010 | 700.00p | 750.00p | 700.00p | 700.00p | 0 |
| 25/05/2010 | 700.00p | 750.00p | 700.00p | 700.00p | 0 |
| 24/05/2010 | 700.00p | 700.00p | 700.00p | 700.00p | 0 |
| 21/05/2010 | 700.00p | 750.00p | 700.00p | 700.00p | 0 |
| 20/05/2010 | 700.00p | 750.00p | 700.00p | 700.00p | 0 |
| 19/05/2010 | 700.00p | 700.00p | 700.00p | 700.00p | 0 |
| 18/05/2010 | 700.00p | 750.00p | 700.00p | 700.00p | 0 |
| 17/05/2010 | 700.00p | 750.00p | 700.00p | 700.00p | 0 |
| 14/05/2010 | 700.00p | 750.00p | 700.00p | 700.00p | 0 |
| 13/05/2010 | 700.00p | 750.00p | 700.00p | 700.00p | 0 |
| 12/05/2010 | 700.00p | 750.00p | 700.00p | 700.00p | 0 |
| 11/05/2010 | 700.00p | 700.00p | 700.00p | 700.00p | 0 |
| 10/05/2010 | 700.00p | 700.00p | 700.00p | 700.00p | 0 |
| 07/05/2010 | 700.00p | 700.00p | 700.00p | 700.00p | 0 |
| 06/05/2010 | 700.00p | 700.00p | 700.00p | 700.00p | 0 |
| 05/05/2010 | 700.00p | 750.00p | 700.00p | 700.00p | 400 |
| 04/05/2010 | 700.00p | 750.00p | 700.00p | 700.00p | 0 |
| 30/04/2010 | 700.00p | 750.00p | 700.00p | 700.00p | 0 |
| 29/04/2010 | 700.00p | 750.00p | 630.00p | 700.00p | 1650 |
| 28/04/2010 | 700.00p | 700.00p | 700.00p | 700.00p | 0 |
| 27/04/2010 | 730.00p | 730.00p | 730.00p | 730.00p | 0 |
| 26/04/2010 | 730.00p | 750.00p | 730.00p | 730.00p | 0 |
| 23/04/2010 | 730.00p | 730.00p | 730.00p | 730.00p | 0 |
| 22/04/2010 | 730.00p | 750.00p | 730.00p | 730.00p | 0 |
| 21/04/2010 | 730.00p | 750.00p | 695.00p | 730.00p | 80 |
| 20/04/2010 | 730.00p | 750.00p | 730.00p | 730.00p | 0 |
| 19/04/2010 | 730.00p | 750.00p | 730.00p | 730.00p | 0 |
| 16/04/2010 | 730.00p | 750.00p | 730.00p | 730.00p | 0 |
| 15/04/2010 | 730.00p | 750.00p | 730.00p | 730.00p | 0 |
| 14/04/2010 | 730.00p | 750.00p | 730.00p | 750.00p | 0 |
| 13/04/2010 | 750.00p | 750.00p | 715.00p | 730.00p | 8 |
| 12/04/2010 | 770.00p | 770.00p | 750.00p | 750.00p | 0 |
| 09/04/2010 | 770.00p | 770.00p | 750.00p | 750.00p | 0 |
| 08/04/2010 | 770.00p | 770.00p | 750.00p | 770.00p | 0 |
| 07/04/2010 | 700.00p | 770.00p | 700.00p | 770.00p | 100 |
| 06/04/2010 | 685.00p | 750.00p | 685.00p | 700.00p | 0 |
| 01/04/2010 | 685.00p | 685.00p | 670.00p | 685.00p | 0 |
| 31/03/2010 | 685.00p | 750.00p | 685.00p | 685.00p | 0 |
| 30/03/2010 | 685.00p | 750.00p | 685.00p | 685.00p | 0 |
| 29/03/2010 | 685.00p | 750.00p | 685.00p | 685.00p | 1 |
| 26/03/2010 | 685.00p | 750.00p | 685.00p | 685.00p | 0 |
| 25/03/2010 | 685.00p | 750.00p | 685.00p | 685.00p | 0 |
| 24/03/2010 | 685.00p | 685.00p | 670.00p | 685.00p | 0 |
| 23/03/2010 | 685.00p | 750.00p | 685.00p | 685.00p | 0 |
| 22/03/2010 | 685.00p | 750.00p | 685.00p | 750.00p | 0 |
| 19/03/2010 | 685.00p | 750.00p | 685.00p | 685.00p | 0 |
| 18/03/2010 | 685.00p | 750.00p | 685.00p | 685.00p | 0 |
| 17/03/2010 | 685.00p | 750.00p | 685.00p | 685.00p | 0 |
| 16/03/2010 | 685.00p | 750.00p | 685.00p | 685.00p | 0 |
| 15/03/2010 | 685.00p | 750.00p | 685.00p | 685.00p | 200 |
| 12/03/2010 | 685.00p | 750.00p | 685.00p | 685.00p | 0 |
| 11/03/2010 | 685.00p | 750.00p | 685.00p | 685.00p | 0 |
| 10/03/2010 | 685.00p | 750.00p | 685.00p | 685.00p | 0 |
| 09/03/2010 | 685.00p | 750.00p | 685.00p | 685.00p | 0 |
| 08/03/2010 | 685.00p | 750.00p | 685.00p | 685.00p | 0 |
| 05/03/2010 | 685.00p | 750.00p | 670.00p | 685.00p | 2000 |
| 04/03/2010 | 685.00p | 685.00p | 670.00p | 685.00p | 0 |
| 03/03/2010 | 700.00p | 750.00p | 670.00p | 700.00p | 500 |
| 02/03/2010 | 700.00p | 750.00p | 700.00p | 700.00p | 0 |
| 01/03/2010 | 700.00p | 700.00p | 700.00p | 700.00p | 0 |
| 26/02/2010 | 700.00p | 750.00p | 700.00p | 700.00p | 0 |
| 25/02/2010 | 700.00p | 750.00p | 700.00p | 750.00p | 0 |
| 24/02/2010 | 700.00p | 700.00p | 700.00p | 700.00p | 0 |
| 23/02/2010 | 700.00p | 750.00p | 700.00p | 700.00p | 0 |
| 22/02/2010 | 700.00p | 700.00p | 700.00p | 700.00p | 0 |
| 19/02/2010 | 700.00p | 750.00p | 665.00p | 700.00p | 500 |
| 18/02/2010 | 550.00p | 750.00p | 550.00p | 700.00p | 1680 |
| 17/02/2010 | 520.00p | 570.00p | 520.00p | 520.00p | 0 |
| 16/02/2010 | 520.00p | 570.00p | 520.00p | 570.00p | 0 |
| 15/02/2010 | 520.00p | 570.00p | 520.00p | 520.00p | 0 |
| 12/02/2010 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 11/02/2010 | 520.00p | 570.00p | 520.00p | 520.00p | 0 |
| 10/02/2010 | 520.00p | 570.00p | 520.00p | 520.00p | 0 |
| 09/02/2010 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 08/02/2010 | 550.00p | 570.00p | 520.00p | 520.00p | 800 |
| 05/02/2010 | 550.00p | 570.00p | 530.00p | 550.00p | 1900 |
| 04/02/2010 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
| 03/02/2010 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
| 02/02/2010 | 550.00p | 570.00p | 550.00p | 550.00p | 0 |
| 01/02/2010 | 550.00p | 570.00p | 550.00p | 550.00p | 0 |
| 29/01/2010 | 550.00p | 570.00p | 550.00p | 550.00p | 0 |
| 28/01/2010 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
| 27/01/2010 | 550.00p | 570.00p | 550.00p | 550.00p | 0 |
| 26/01/2010 | 550.00p | 600.00p | 550.00p | 550.00p | 0 |
| 25/01/2010 | 550.00p | 600.00p | 550.00p | 550.00p | 0 |
| 22/01/2010 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
| 21/01/2010 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
| 20/01/2010 | 550.00p | 600.00p | 550.00p | 550.00p | 0 |
| 19/01/2010 | 550.00p | 600.00p | 550.00p | 550.00p | 0 |
| 18/01/2010 | 550.00p | 600.00p | 550.00p | 550.00p | 0 |
| 15/01/2010 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
| 14/01/2010 | 550.00p | 600.00p | 550.00p | 550.00p | 0 |
| 13/01/2010 | 550.00p | 600.00p | 550.00p | 550.00p | 0 |
| 12/01/2010 | 550.00p | 600.00p | 550.00p | 550.00p | 0 |
| 11/01/2010 | 600.00p | 600.00p | 550.00p | 550.00p | 3000 |
| 08/01/2010 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 07/01/2010 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 06/01/2010 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 05/01/2010 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 04/01/2010 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 31/12/2009 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 30/12/2009 | 650.00p | 650.00p | 600.00p | 600.00p | 500 |
| 29/12/2009 | 650.00p | 650.00p | 650.00p | 650.00p | 0 |
| 24/12/2009 | 650.00p | 650.00p | 650.00p | 650.00p | 0 |
| 23/12/2009 | 650.00p | 650.00p | 650.00p | 650.00p | 0 |
| 22/12/2009 | 650.00p | 650.00p | 650.00p | 650.00p | 0 |
| 21/12/2009 | 650.00p | 650.00p | 650.00p | 650.00p | 0 |
| 18/12/2009 | 650.00p | 650.00p | 650.00p | 650.00p | 0 |
| 17/12/2009 | 650.00p | 650.00p | 650.00p | 650.00p | 0 |
| 16/12/2009 | 650.00p | 650.00p | 650.00p | 650.00p | 0 |
| 15/12/2009 | 650.00p | 660.00p | 650.00p | 650.00p | 1000 |
| 14/12/2009 | 650.00p | 650.00p | 650.00p | 650.00p | 0 |
| 11/12/2009 | 650.00p | 650.00p | 650.00p | 650.00p | 0 |
| 10/12/2009 | 650.00p | 650.00p | 650.00p | 650.00p | 0 |
| 09/12/2009 | 650.00p | 650.00p | 650.00p | 650.00p | 0 |
| 08/12/2009 | 650.00p | 650.00p | 650.00p | 650.00p | 0 |
| 07/12/2009 | 650.00p | 650.00p | 650.00p | 650.00p | 0 |
| 04/12/2009 | 650.00p | 650.00p | 650.00p | 650.00p | 0 |
| 03/12/2009 | 650.00p | 650.00p | 650.00p | 650.00p | 0 |
| 02/12/2009 | 650.00p | 650.00p | 650.00p | 650.00p | 0 |
| 01/12/2009 | 725.00p | 725.00p | 650.00p | 650.00p | 900 |
| 30/11/2009 | 725.00p | 725.00p | 650.00p | 725.00p | 0 |
| 27/11/2009 | 725.00p | 725.00p | 650.00p | 725.00p | 0 |
| 26/11/2009 | 725.00p | 800.00p | 725.00p | 725.00p | 0 |
| 25/11/2009 | 775.00p | 775.00p | 650.00p | 725.00p | 0 |
| 24/11/2009 | 775.00p | 800.00p | 718.75p | 775.00p | 50 |
| 23/11/2009 | 775.00p | 800.00p | 775.00p | 775.00p | 0 |
| 20/11/2009 | 800.00p | 800.00p | 750.00p | 775.00p | 0 |
| 19/11/2009 | 800.00p | 800.00p | 800.00p | 800.00p | 0 |
| 18/11/2009 | 800.00p | 825.00p | 700.00p | 800.00p | 1132 |
| 17/11/2009 | 800.00p | 800.00p | 800.00p | 800.00p | 0 |
| 16/11/2009 | 800.00p | 800.00p | 800.00p | 800.00p | 0 |
| 13/11/2009 | 800.00p | 850.00p | 800.00p | 800.00p | 1000 |
| 12/11/2009 | 800.00p | 850.00p | 800.00p | 800.00p | 2500 |
| 11/11/2009 | 800.00p | 850.00p | 800.00p | 800.00p | 1000 |
*Close Price adjusted for both dividends and splits