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 |
|---|---|---|---|---|---|
| 12/03/2025 | 97.50p | 97.50p | 96.67p | 97.50p | 0 |
| 11/03/2025 | 97.50p | 97.50p | 96.67p | 97.50p | 0 |
| 10/03/2025 | 97.50p | 99.75p | 96.25p | 97.50p | 513 |
| 07/03/2025 | 97.50p | 99.75p | 96.25p | 97.50p | 512 |
| 06/03/2025 | 97.50p | 97.50p | 96.25p | 97.50p | 11 |
| 05/03/2025 | 97.50p | 99.75p | 97.50p | 97.50p | 10 |
| 04/03/2025 | 100.00p | 100.00p | 97.50p | 97.50p | 16 |
| 03/03/2025 | 97.50p | 99.75p | 97.50p | 97.50p | 1036 |
| 28/02/2025 | 97.50p | 99.75p | 97.50p | 97.50p | 23 |
| 27/02/2025 | 97.50p | 100.00p | 95.60p | 97.50p | 7250 |
| 26/02/2025 | 97.50p | 99.75p | 95.55p | 97.50p | 1221 |
| 25/02/2025 | 97.50p | 97.90p | 97.35p | 97.50p | 18518 |
| 24/02/2025 | 97.50p | 97.50p | 97.40p | 97.50p | 966 |
| 21/02/2025 | 97.50p | 97.50p | 97.50p | 97.50p | 2 |
| 20/02/2025 | 97.50p | 98.33p | 97.50p | 97.50p | 0 |
| 19/02/2025 | 97.50p | 97.50p | 95.10p | 97.50p | 100 |
| 18/02/2025 | 97.50p | 97.50p | 95.00p | 97.50p | 1020 |
| 17/02/2025 | 97.50p | 98.00p | 92.00p | 97.50p | 15359 |
| 14/02/2025 | 97.50p | 97.50p | 96.00p | 97.50p | 0 |
| 13/02/2025 | 97.50p | 99.75p | 96.55p | 97.50p | 2051 |
| 12/02/2025 | 97.50p | 99.75p | 95.00p | 97.50p | 16180 |
| 11/02/2025 | 100.00p | 105.00p | 95.00p | 97.50p | 50097 |
| 10/02/2025 | 95.00p | 105.00p | 90.00p | 90.00p | 7953 |
| 07/02/2025 | 95.00p | 99.00p | 95.00p | 95.00p | 4701 |
| 06/02/2025 | 95.00p | 95.00p | 92.50p | 95.00p | 21 |
| 05/02/2025 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
| 04/02/2025 | 95.00p | 99.00p | 95.00p | 95.00p | 3700 |
| 03/02/2025 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
| 31/01/2025 | 95.00p | 95.00p | 94.29p | 95.00p | 0 |
| 30/01/2025 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
| 29/01/2025 | 95.00p | 95.00p | 92.50p | 95.00p | 163 |
| 28/01/2025 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
| 27/01/2025 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
| 24/01/2025 | 95.00p | 95.00p | 92.50p | 95.00p | 2165 |
| 23/01/2025 | 95.00p | 95.00p | 93.91p | 95.00p | 56 |
| 22/01/2025 | 95.00p | 98.00p | 95.00p | 95.00p | 34 |
| 21/01/2025 | 95.00p | 95.00p | 93.88p | 95.00p | 2650 |
| 20/01/2025 | 95.00p | 99.00p | 95.00p | 95.00p | 202 |
| 17/01/2025 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
| 16/01/2025 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
| 15/01/2025 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
| 14/01/2025 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
| 13/01/2025 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
| 10/01/2025 | 90.00p | 95.00p | 90.00p | 95.00p | 6358 |
| 09/01/2025 | 84.00p | 92.00p | 84.00p | 90.00p | 5907 |
| 08/01/2025 | 84.00p | 86.80p | 84.00p | 84.00p | 2750 |
| 07/01/2025 | 84.00p | 84.00p | 81.67p | 84.00p | 62 |
| 06/01/2025 | 84.00p | 86.80p | 84.00p | 84.00p | 101 |
| 03/01/2025 | 84.00p | 86.80p | 84.00p | 84.00p | 9 |
| 02/01/2025 | 84.00p | 84.00p | 82.67p | 84.00p | 0 |
| 31/12/2024 | 84.00p | 84.00p | 82.67p | 84.00p | 0 |
| 30/12/2024 | 84.00p | 84.00p | 82.67p | 84.00p | 0 |
| 27/12/2024 | 84.00p | 84.00p | 82.67p | 84.00p | 0 |
| 24/12/2024 | 84.00p | 84.00p | 82.67p | 84.00p | 0 |
| 23/12/2024 | 84.00p | 84.00p | 83.75p | 84.00p | 5468 |
| 20/12/2024 | 84.00p | 84.00p | 82.67p | 84.00p | 0 |
| 19/12/2024 | 84.00p | 84.00p | 82.67p | 84.00p | 0 |
| 18/12/2024 | 84.00p | 84.00p | 82.67p | 84.00p | 0 |
| 17/12/2024 | 84.00p | 84.00p | 83.00p | 84.00p | 3117 |
| 16/12/2024 | 84.00p | 84.00p | 80.75p | 84.00p | 514 |
| 13/12/2024 | 84.00p | 84.00p | 82.67p | 84.00p | 0 |
| 12/12/2024 | 84.00p | 84.00p | 82.67p | 84.00p | 0 |
| 11/12/2024 | 84.00p | 84.00p | 82.20p | 84.00p | 2250 |
| 10/12/2024 | 84.00p | 84.00p | 82.67p | 84.00p | 0 |
| 09/12/2024 | 84.00p | 84.00p | 82.67p | 84.00p | 0 |
| 06/12/2024 | 84.00p | 84.00p | 82.67p | 84.00p | 0 |
| 05/12/2024 | 84.00p | 84.00p | 82.67p | 84.00p | 0 |
| 04/12/2024 | 84.00p | 84.00p | 82.67p | 84.00p | 0 |
| 03/12/2024 | 84.00p | 84.00p | 82.67p | 84.00p | 0 |
| 02/12/2024 | 82.50p | 84.00p | 82.50p | 84.00p | 5000 |
| 29/11/2024 | 82.50p | 82.50p | 82.25p | 82.50p | 2000 |
| 28/11/2024 | 82.50p | 82.50p | 81.67p | 82.50p | 0 |
| 27/11/2024 | 82.50p | 82.50p | 81.67p | 82.50p | 0 |
| 26/11/2024 | 82.50p | 82.50p | 81.67p | 82.50p | 0 |
| 25/11/2024 | 85.00p | 85.00p | 80.00p | 82.50p | 4000 |
| 22/11/2024 | 85.00p | 85.00p | 83.50p | 85.00p | 170 |
| 21/11/2024 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 20/11/2024 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 19/11/2024 | 85.00p | 85.00p | 83.75p | 85.00p | 224 |
| 18/11/2024 | 85.00p | 85.00p | 80.00p | 85.00p | 5416 |
| 15/11/2024 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 14/11/2024 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 13/11/2024 | 85.00p | 85.00p | 81.00p | 85.00p | 10472 |
| 12/11/2024 | 85.00p | 85.00p | 80.25p | 85.00p | 17033 |
| 11/11/2024 | 87.50p | 87.50p | 80.75p | 85.00p | 5195 |
| 08/11/2024 | 87.50p | 87.50p | 86.62p | 87.50p | 2615 |
| 07/11/2024 | 87.50p | 87.50p | 85.00p | 87.50p | 2500 |
| 06/11/2024 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 05/11/2024 | 87.50p | 87.50p | 85.05p | 87.50p | 4435 |
| 04/11/2024 | 87.50p | 88.00p | 87.50p | 87.50p | 5000 |
| 01/11/2024 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 31/10/2024 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 30/10/2024 | 85.00p | 87.50p | 85.00p | 87.50p | 250 |
| 29/10/2024 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 28/10/2024 | 87.50p | 87.50p | 87.25p | 87.50p | 5722 |
| 25/10/2024 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 24/10/2024 | 87.50p | 88.00p | 87.50p | 87.50p | 0 |
| 23/10/2024 | 87.50p | 88.00p | 85.00p | 88.00p | 2499 |
| 22/10/2024 | 87.50p | 89.50p | 85.00p | 87.50p | 3001 |
| 21/10/2024 | 87.50p | 87.50p | 86.67p | 87.50p | 0 |
| 18/10/2024 | 87.50p | 87.50p | 86.67p | 87.50p | 0 |
| 17/10/2024 | 87.50p | 87.50p | 86.67p | 87.50p | 0 |
| 16/10/2024 | 87.50p | 87.50p | 86.67p | 87.50p | 0 |
| 15/10/2024 | 87.50p | 88.42p | 87.50p | 87.50p | 2000 |
| 14/10/2024 | 87.50p | 87.50p | 86.67p | 87.50p | 0 |
| 11/10/2024 | 87.50p | 87.50p | 86.67p | 87.50p | 0 |
| 10/10/2024 | 87.50p | 88.42p | 85.00p | 87.50p | 22250 |
| 09/10/2024 | 87.50p | 87.50p | 86.67p | 87.50p | 0 |
| 08/10/2024 | 88.50p | 88.50p | 87.00p | 87.50p | 1000 |
| 07/10/2024 | 91.00p | 91.00p | 87.00p | 88.50p | 4875 |
| 04/10/2024 | 91.00p | 92.33p | 91.00p | 91.00p | 0 |
| 03/10/2024 | 91.00p | 92.50p | 91.00p | 91.00p | 1077 |
| 02/10/2024 | 91.00p | 91.00p | 87.35p | 91.00p | 21521 |
| 01/10/2024 | 91.00p | 91.00p | 87.25p | 91.00p | 670 |
| 30/09/2024 | 89.00p | 89.00p | 86.00p | 89.00p | 6000 |
| 27/09/2024 | 89.00p | 89.00p | 89.00p | 89.00p | 0 |
| 26/09/2024 | 88.00p | 90.00p | 88.00p | 89.00p | 8333 |
| 25/09/2024 | 85.00p | 88.99p | 85.00p | 88.00p | 6499 |
| 24/09/2024 | 87.50p | 94.00p | 82.50p | 85.00p | 6523 |
| 23/09/2024 | 101.00p | 103.00p | 85.55p | 87.50p | 43040 |
| 20/09/2024 | 97.50p | 103.00p | 95.10p | 100.00p | 16600 |
| 19/09/2024 | 97.50p | 98.90p | 95.25p | 97.50p | 3000 |
| 18/09/2024 | 97.50p | 99.00p | 97.50p | 97.50p | 10001 |
| 17/09/2024 | 106.00p | 106.50p | 95.00p | 97.50p | 38452 |
| 16/09/2024 | 106.00p | 109.33p | 102.08p | 106.00p | 2533 |
| 13/09/2024 | 106.00p | 109.45p | 106.00p | 106.00p | 2500 |
| 12/09/2024 | 107.50p | 107.69p | 105.50p | 106.00p | 12000 |
| 11/09/2024 | 104.00p | 115.00p | 104.00p | 107.50p | 50331 |
| 10/09/2024 | 104.00p | 107.92p | 104.00p | 104.00p | 4556 |
| 09/09/2024 | 101.00p | 104.84p | 98.00p | 104.00p | 30444 |
| 06/09/2024 | 101.00p | 101.00p | 97.00p | 101.00p | 18600 |
| 05/09/2024 | 102.50p | 105.67p | 101.00p | 101.00p | 0 |
| 04/09/2024 | 101.00p | 101.00p | 97.20p | 101.00p | 6054 |
| 03/09/2024 | 101.00p | 101.00p | 97.00p | 101.00p | 6504 |
| 02/09/2024 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 30/08/2024 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 29/08/2024 | 101.00p | 101.00p | 97.13p | 101.00p | 2196 |
| 28/08/2024 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 27/08/2024 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 23/08/2024 | 101.00p | 101.00p | 97.00p | 101.00p | 4189 |
| 22/08/2024 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 21/08/2024 | 101.00p | 101.00p | 97.13p | 101.00p | 9250 |
| 20/08/2024 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 19/08/2024 | 101.00p | 101.50p | 101.00p | 101.00p | 4926 |
| 16/08/2024 | 101.00p | 102.25p | 97.08p | 101.00p | 17050 |
| 15/08/2024 | 100.00p | 102.80p | 100.00p | 101.00p | 7420 |
| 14/08/2024 | 100.00p | 100.00p | 95.10p | 100.00p | 690 |
| 13/08/2024 | 100.00p | 100.00p | 95.50p | 100.00p | 1188 |
| 12/08/2024 | 100.00p | 104.90p | 100.00p | 100.00p | 33 |
| 09/08/2024 | 100.00p | 100.00p | 97.50p | 100.00p | 0 |
| 08/08/2024 | 105.00p | 105.00p | 100.00p | 100.00p | 1004 |
| 07/08/2024 | 105.00p | 105.00p | 100.00p | 105.00p | 1893 |
| 06/08/2024 | 95.00p | 105.00p | 95.00p | 105.00p | 63674 |
| 05/08/2024 | 95.00p | 95.00p | 91.13p | 95.00p | 24686 |
| 02/08/2024 | 95.00p | 97.20p | 95.00p | 95.00p | 16500 |
| 01/08/2024 | 95.00p | 97.50p | 91.13p | 95.00p | 1645 |
| 31/07/2024 | 95.00p | 97.75p | 90.10p | 95.00p | 5009 |
| 30/07/2024 | 95.00p | 95.35p | 92.25p | 95.00p | 8686 |
| 29/07/2024 | 95.00p | 100.00p | 95.00p | 95.00p | 7885 |
| 26/07/2024 | 92.50p | 100.00p | 87.15p | 95.00p | 9295 |
| 25/07/2024 | 92.50p | 96.25p | 92.50p | 92.50p | 11972 |
| 24/07/2024 | 87.50p | 94.75p | 85.10p | 92.50p | 42188 |
| 23/07/2024 | 90.00p | 93.50p | 85.00p | 87.50p | 99655 |
| 22/07/2024 | 90.00p | 98.60p | 86.00p | 90.00p | 96311 |
| 19/07/2024 | 85.00p | 85.00p | 82.50p | 82.50p | 1000 |
| 18/07/2024 | 82.50p | 82.50p | 81.25p | 82.50p | 0 |
| 17/07/2024 | 82.50p | 82.50p | 81.25p | 82.50p | 0 |
| 16/07/2024 | 82.50p | 82.50p | 81.25p | 82.50p | 0 |
| 15/07/2024 | 82.50p | 82.50p | 81.25p | 82.50p | 0 |
| 12/07/2024 | 82.50p | 84.00p | 82.50p | 82.50p | 1000 |
| 11/07/2024 | 82.50p | 82.50p | 81.67p | 82.50p | 0 |
| 10/07/2024 | 82.50p | 82.50p | 80.00p | 82.50p | 1000 |
| 09/07/2024 | 82.50p | 82.50p | 80.05p | 82.50p | 7 |
| 08/07/2024 | 82.50p | 82.98p | 80.50p | 82.50p | 10363 |
| 05/07/2024 | 87.50p | 87.50p | 80.50p | 82.50p | 5000 |
| 04/07/2024 | 87.50p | 88.75p | 87.50p | 87.50p | 0 |
| 03/07/2024 | 87.50p | 88.75p | 87.50p | 87.50p | 0 |
| 02/07/2024 | 87.50p | 88.75p | 87.50p | 87.50p | 0 |
| 01/07/2024 | 87.50p | 88.75p | 87.50p | 87.50p | 0 |
| 28/06/2024 | 87.50p | 88.75p | 87.50p | 87.50p | 0 |
| 27/06/2024 | 87.50p | 88.75p | 87.50p | 87.50p | 0 |
| 26/06/2024 | 87.50p | 88.75p | 87.50p | 87.50p | 0 |
| 25/06/2024 | 87.50p | 88.75p | 87.50p | 87.50p | 0 |
| 24/06/2024 | 87.50p | 87.50p | 86.50p | 87.50p | 1000 |
| 21/06/2024 | 87.50p | 88.75p | 87.50p | 87.50p | 0 |
| 20/06/2024 | 87.50p | 88.75p | 87.50p | 87.50p | 0 |
| 19/06/2024 | 87.50p | 87.50p | 85.25p | 87.50p | 3000 |
| 18/06/2024 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 17/06/2024 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 14/06/2024 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 13/06/2024 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 12/06/2024 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 11/06/2024 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 10/06/2024 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 07/06/2024 | 87.50p | 87.50p | 86.75p | 87.50p | 15000 |
| 06/06/2024 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 05/06/2024 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 04/06/2024 | 87.50p | 87.50p | 86.25p | 87.50p | 0 |
| 03/06/2024 | 87.50p | 87.50p | 85.00p | 87.50p | 3000 |
| 31/05/2024 | 87.50p | 87.50p | 85.05p | 87.50p | 382 |
*Close Price adjusted for both dividends and splits