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 |
|---|---|---|---|---|---|
| 13/12/2010 | 550.00p | 550.00p | 522.50p | 550.00p | 100 |
| 10/12/2010 | 550.00p | 550.00p | 530.00p | 550.00p | 0 |
| 09/12/2010 | 550.00p | 550.00p | 530.00p | 550.00p | 0 |
| 08/12/2010 | 550.00p | 550.00p | 530.00p | 550.00p | 0 |
| 07/12/2010 | 550.00p | 550.00p | 530.00p | 550.00p | 2 |
| 06/12/2010 | 550.00p | 550.00p | 530.00p | 550.00p | 0 |
| 03/12/2010 | 550.00p | 550.00p | 530.00p | 550.00p | 0 |
| 02/12/2010 | 550.00p | 570.00p | 550.00p | 550.00p | 0 |
| 01/12/2010 | 550.00p | 550.00p | 520.00p | 550.00p | 150 |
| 30/11/2010 | 550.00p | 550.00p | 530.00p | 550.00p | 0 |
| 29/11/2010 | 550.00p | 550.00p | 500.00p | 550.00p | 1000 |
| 26/11/2010 | 550.00p | 570.00p | 550.00p | 550.00p | 0 |
| 25/11/2010 | 550.00p | 550.00p | 530.00p | 550.00p | 0 |
| 24/11/2010 | 550.00p | 573.30p | 530.00p | 550.00p | 130 |
| 23/11/2010 | 550.00p | 573.30p | 525.42p | 550.00p | 411 |
| 22/11/2010 | 515.00p | 564.50p | 515.00p | 550.00p | 650 |
| 19/11/2010 | 515.00p | 530.00p | 515.00p | 515.00p | 0 |
| 18/11/2010 | 515.00p | 515.00p | 500.00p | 515.00p | 0 |
| 17/11/2010 | 515.00p | 515.00p | 490.00p | 500.00p | 526 |
| 16/11/2010 | 515.00p | 515.00p | 500.00p | 515.00p | 0 |
| 15/11/2010 | 515.00p | 515.00p | 500.00p | 515.00p | 0 |
| 12/11/2010 | 515.00p | 530.00p | 500.00p | 515.00p | 2000 |
| 11/11/2010 | 525.00p | 530.00p | 470.00p | 515.00p | 1642 |
| 10/11/2010 | 535.00p | 550.00p | 485.00p | 525.00p | 3300 |
| 09/11/2010 | 535.00p | 560.00p | 520.00p | 560.00p | 196 |
| 08/11/2010 | 560.00p | 560.00p | 500.00p | 535.00p | 0 |
| 05/11/2010 | 560.00p | 560.00p | 523.50p | 560.00p | 800 |
| 04/11/2010 | 560.00p | 560.00p | 530.00p | 560.00p | 4426 |
| 03/11/2010 | 515.00p | 560.00p | 515.00p | 550.00p | 0 |
| 02/11/2010 | 505.00p | 530.00p | 490.00p | 505.00p | 3000 |
| 01/11/2010 | 515.00p | 515.00p | 490.00p | 505.00p | 263 |
| 29/10/2010 | 515.00p | 515.00p | 500.00p | 515.00p | 0 |
| 28/10/2010 | 515.00p | 530.00p | 515.00p | 515.00p | 0 |
| 27/10/2010 | 500.00p | 530.00p | 490.00p | 515.00p | 206 |
| 26/10/2010 | 480.00p | 530.00p | 480.00p | 480.00p | 12000 |
| 25/10/2010 | 490.00p | 490.00p | 480.00p | 480.00p | 1000 |
| 22/10/2010 | 490.00p | 500.00p | 490.00p | 490.00p | 0 |
| 21/10/2010 | 490.00p | 490.00p | 480.00p | 490.00p | 3582 |
| 20/10/2010 | 490.00p | 500.00p | 420.00p | 490.00p | 2000 |
| 19/10/2010 | 490.00p | 500.00p | 490.00p | 490.00p | 0 |
| 18/10/2010 | 490.00p | 500.00p | 490.00p | 490.00p | 0 |
| 15/10/2010 | 490.00p | 500.00p | 455.60p | 490.00p | 150 |
| 14/10/2010 | 490.00p | 500.00p | 490.00p | 490.00p | 0 |
| 13/10/2010 | 510.00p | 510.00p | 479.00p | 490.00p | 726 |
| 12/10/2010 | 510.00p | 510.00p | 500.00p | 510.00p | 0 |
| 11/10/2010 | 510.00p | 510.00p | 500.00p | 510.00p | 0 |
| 08/10/2010 | 510.00p | 520.00p | 479.00p | 510.00p | 206 |
| 07/10/2010 | 510.00p | 510.00p | 479.00p | 510.00p | 1 |
| 06/10/2010 | 510.00p | 510.00p | 500.00p | 510.00p | 0 |
| 05/10/2010 | 510.00p | 510.00p | 500.00p | 510.00p | 0 |
| 04/10/2010 | 510.00p | 510.00p | 500.00p | 510.00p | 0 |
| 01/10/2010 | 510.00p | 510.00p | 500.00p | 510.00p | 0 |
| 30/09/2010 | 510.00p | 510.00p | 500.00p | 510.00p | 0 |
| 29/09/2010 | 510.00p | 510.00p | 479.00p | 510.00p | 206 |
| 28/09/2010 | 510.00p | 510.00p | 479.00p | 510.00p | 23 |
| 27/09/2010 | 510.00p | 510.00p | 500.00p | 510.00p | 0 |
| 24/09/2010 | 550.00p | 550.00p | 525.00p | 550.00p | 0 |
| 23/09/2010 | 550.00p | 570.00p | 550.00p | 550.00p | 172 |
| 22/09/2010 | 550.00p | 550.00p | 500.00p | 550.00p | 360 |
| 21/09/2010 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
| 20/09/2010 | 550.00p | 550.00p | 510.00p | 550.00p | 31 |
| 17/09/2010 | 550.00p | 600.00p | 510.00p | 550.00p | 70639 |
| 16/09/2010 | 550.00p | 600.00p | 550.00p | 550.00p | 349 |
| 15/09/2010 | 515.00p | 530.00p | 515.00p | 515.00p | 200 |
| 14/09/2010 | 500.00p | 510.00p | 450.00p | 510.00p | 4800 |
| 13/09/2010 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 10/09/2010 | 500.00p | 539.00p | 500.00p | 500.00p | 800 |
| 09/09/2010 | 465.00p | 500.00p | 465.00p | 500.00p | 300 |
| 08/09/2010 | 465.00p | 485.00p | 440.00p | 465.00p | 430 |
| 07/09/2010 | 465.00p | 465.00p | 450.00p | 465.00p | 0 |
| 06/09/2010 | 450.00p | 490.00p | 450.00p | 465.00p | 200 |
| 03/09/2010 | 450.00p | 450.00p | 401.08p | 450.00p | 206 |
| 02/09/2010 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 01/09/2010 | 450.00p | 490.00p | 450.00p | 450.00p | 400 |
| 31/08/2010 | 450.00p | 450.00p | 401.08p | 450.00p | 111 |
| 27/08/2010 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 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 |
*Close Price adjusted for both dividends and splits