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 |
|---|---|---|---|---|---|
| 15/05/2009 | 850.00p | 850.00p | 850.00p | 850.00p | 567 |
| 14/05/2009 | 850.00p | 850.00p | 850.00p | 850.00p | 0 |
| 13/05/2009 | 850.00p | 900.00p | 850.00p | 850.00p | 689 |
| 12/05/2009 | 800.00p | 850.00p | 800.00p | 850.00p | 600 |
| 11/05/2009 | 600.00p | 800.00p | 600.00p | 800.00p | 650 |
| 08/05/2009 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 07/05/2009 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 06/05/2009 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 05/05/2009 | 600.00p | 600.00p | 600.00p | 600.00p | 100 |
| 01/05/2009 | 500.00p | 600.00p | 500.00p | 600.00p | 350 |
| 30/04/2009 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 29/04/2009 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 28/04/2009 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 27/04/2009 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 24/04/2009 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 23/04/2009 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 22/04/2009 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 21/04/2009 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 20/04/2009 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 17/04/2009 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 16/04/2009 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 15/04/2009 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 14/04/2009 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 09/04/2009 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 08/04/2009 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 07/04/2009 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 06/04/2009 | 500.00p | 500.00p | 500.00p | 500.00p | 500 |
| 03/04/2009 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 02/04/2009 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 01/04/2009 | 500.00p | 500.00p | 500.00p | 500.00p | 12 |
| 31/03/2009 | 500.00p | 500.00p | 500.00p | 500.00p | 900 |
| 30/03/2009 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 27/03/2009 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 26/03/2009 | 500.00p | 500.00p | 500.00p | 500.00p | 632 |
| 25/03/2009 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 24/03/2009 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 23/03/2009 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 20/03/2009 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 19/03/2009 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 18/03/2009 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 17/03/2009 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 16/03/2009 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 13/03/2009 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 12/03/2009 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 11/03/2009 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 10/03/2009 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 09/03/2009 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 06/03/2009 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 05/03/2009 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 04/03/2009 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 03/03/2009 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 02/03/2009 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 27/02/2009 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 26/02/2009 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 25/02/2009 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 24/02/2009 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 23/02/2009 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 20/02/2009 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 19/02/2009 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 18/02/2009 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 17/02/2009 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 16/02/2009 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 13/02/2009 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 12/02/2009 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 11/02/2009 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 10/02/2009 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 09/02/2009 | 500.00p | 500.00p | 500.00p | 500.00p | 15 |
| 06/02/2009 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 05/02/2009 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 04/02/2009 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 03/02/2009 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 02/02/2009 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 30/01/2009 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 29/01/2009 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 28/01/2009 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 27/01/2009 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 26/01/2009 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 23/01/2009 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 22/01/2009 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 21/01/2009 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 20/01/2009 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 19/01/2009 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 16/01/2009 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 15/01/2009 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 14/01/2009 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 13/01/2009 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 12/01/2009 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 09/01/2009 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 08/01/2009 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 07/01/2009 | 500.00p | 500.00p | 500.00p | 500.00p | 45 |
| 06/01/2009 | 500.00p | 500.00p | 500.00p | 500.00p | 133 |
| 05/01/2009 | 525.00p | 525.00p | 500.00p | 500.00p | 0 |
| 02/01/2009 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 31/12/2008 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 30/12/2008 | 550.00p | 550.00p | 525.00p | 525.00p | 500 |
| 29/12/2008 | 550.00p | 550.00p | 550.00p | 550.00p | 500 |
| 24/12/2008 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
| 23/12/2008 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
| 22/12/2008 | 650.00p | 650.00p | 550.00p | 550.00p | 100 |
| 19/12/2008 | 650.00p | 650.00p | 650.00p | 650.00p | 0 |
| 18/12/2008 | 650.00p | 650.00p | 650.00p | 650.00p | 0 |
| 17/12/2008 | 650.00p | 650.00p | 650.00p | 650.00p | 0 |
| 16/12/2008 | 650.00p | 650.00p | 650.00p | 650.00p | 0 |
| 15/12/2008 | 650.00p | 650.00p | 650.00p | 650.00p | 0 |
| 12/12/2008 | 650.00p | 650.00p | 650.00p | 650.00p | 0 |
| 11/12/2008 | 650.00p | 650.00p | 650.00p | 650.00p | 0 |
| 10/12/2008 | 650.00p | 650.00p | 650.00p | 650.00p | 0 |
| 09/12/2008 | 650.00p | 650.00p | 650.00p | 650.00p | 0 |
| 08/12/2008 | 650.00p | 650.00p | 650.00p | 650.00p | 0 |
| 05/12/2008 | 650.00p | 650.00p | 650.00p | 650.00p | 0 |
| 04/12/2008 | 650.00p | 650.00p | 650.00p | 650.00p | 0 |
| 03/12/2008 | 650.00p | 650.00p | 650.00p | 650.00p | 0 |
| 02/12/2008 | 650.00p | 650.00p | 650.00p | 650.00p | 0 |
| 01/12/2008 | 650.00p | 650.00p | 650.00p | 650.00p | 0 |
| 28/11/2008 | 650.00p | 650.00p | 650.00p | 650.00p | 0 |
| 27/11/2008 | 675.00p | 675.00p | 650.00p | 650.00p | 133 |
| 26/11/2008 | 675.00p | 675.00p | 675.00p | 675.00p | 0 |
| 25/11/2008 | 700.00p | 700.00p | 700.00p | 700.00p | 0 |
| 24/11/2008 | 700.00p | 700.00p | 700.00p | 700.00p | 0 |
| 21/11/2008 | 800.00p | 800.00p | 700.00p | 700.00p | 351 |
| 20/11/2008 | 800.00p | 800.00p | 800.00p | 800.00p | 510 |
| 19/11/2008 | 800.00p | 800.00p | 800.00p | 800.00p | 0 |
| 18/11/2008 | 800.00p | 800.00p | 800.00p | 800.00p | 0 |
| 17/11/2008 | 800.00p | 800.00p | 800.00p | 800.00p | 0 |
| 14/11/2008 | 800.00p | 800.00p | 800.00p | 800.00p | 0 |
| 13/11/2008 | 800.00p | 800.00p | 800.00p | 800.00p | 0 |
| 12/11/2008 | 800.00p | 800.00p | 800.00p | 800.00p | 0 |
| 11/11/2008 | 800.00p | 800.00p | 800.00p | 800.00p | 443 |
| 10/11/2008 | 800.00p | 800.00p | 800.00p | 800.00p | 0 |
| 07/11/2008 | 800.00p | 800.00p | 800.00p | 800.00p | 500 |
| 06/11/2008 | 825.00p | 825.00p | 800.00p | 800.00p | 1000 |
| 05/11/2008 | 825.00p | 825.00p | 825.00p | 825.00p | 0 |
| 04/11/2008 | 825.00p | 825.00p | 825.00p | 825.00p | 82 |
| 03/11/2008 | 825.00p | 825.00p | 825.00p | 825.00p | 0 |
| 31/10/2008 | 825.00p | 825.00p | 825.00p | 825.00p | 0 |
| 30/10/2008 | 825.00p | 825.00p | 825.00p | 825.00p | 0 |
| 29/10/2008 | 825.00p | 825.00p | 825.00p | 825.00p | 0 |
| 28/10/2008 | 825.00p | 825.00p | 825.00p | 825.00p | 0 |
| 27/10/2008 | 800.00p | 825.00p | 800.00p | 825.00p | 0 |
| 24/10/2008 | 825.00p | 825.00p | 825.00p | 825.00p | 0 |
| 23/10/2008 | 825.00p | 825.00p | 825.00p | 825.00p | 0 |
| 22/10/2008 | 825.00p | 825.00p | 825.00p | 825.00p | 0 |
| 21/10/2008 | 825.00p | 825.00p | 825.00p | 825.00p | 0 |
| 20/10/2008 | 825.00p | 825.00p | 825.00p | 825.00p | 0 |
| 17/10/2008 | 825.00p | 825.00p | 825.00p | 825.00p | 0 |
| 16/10/2008 | 825.00p | 825.00p | 825.00p | 825.00p | 0 |
| 15/10/2008 | 825.00p | 825.00p | 825.00p | 825.00p | 0 |
| 14/10/2008 | 825.00p | 825.00p | 825.00p | 825.00p | 0 |
| 13/10/2008 | 825.00p | 825.00p | 825.00p | 825.00p | 0 |
| 10/10/2008 | 800.00p | 825.00p | 800.00p | 825.00p | 211 |
| 09/10/2008 | 800.00p | 800.00p | 800.00p | 800.00p | 0 |
| 08/10/2008 | 800.00p | 800.00p | 800.00p | 800.00p | 0 |
| 07/10/2008 | 800.00p | 800.00p | 800.00p | 800.00p | 8 |
| 06/10/2008 | 800.00p | 800.00p | 800.00p | 800.00p | 0 |
| 03/10/2008 | 820.00p | 820.00p | 800.00p | 800.00p | 0 |
| 02/10/2008 | 820.00p | 820.00p | 820.00p | 820.00p | 50 |
| 01/10/2008 | 820.00p | 820.00p | 820.00p | 820.00p | 50 |
| 30/09/2008 | 840.00p | 840.00p | 820.00p | 820.00p | 102 |
| 29/09/2008 | 840.00p | 840.00p | 840.00p | 840.00p | 0 |
| 26/09/2008 | 840.00p | 840.00p | 840.00p | 840.00p | 0 |
| 25/09/2008 | 840.00p | 840.00p | 840.00p | 840.00p | 0 |
| 24/09/2008 | 840.00p | 840.00p | 840.00p | 840.00p | 0 |
| 23/09/2008 | 840.00p | 840.00p | 840.00p | 840.00p | 0 |
| 22/09/2008 | 840.00p | 840.00p | 840.00p | 840.00p | 0 |
| 19/09/2008 | 850.00p | 850.00p | 840.00p | 840.00p | 50 |
| 18/09/2008 | 850.00p | 850.00p | 850.00p | 850.00p | 0 |
| 17/09/2008 | 900.00p | 900.00p | 850.00p | 850.00p | 50 |
| 16/09/2008 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 15/09/2008 | 1,000.00p | 1,000.00p | 900.00p | 900.00p | 229 |
| 12/09/2008 | 1,000.00p | 1,000.00p | 1,000.00p | 1,000.00p | 0 |
| 11/09/2008 | 1,000.00p | 1,000.00p | 1,000.00p | 1,000.00p | 0 |
| 10/09/2008 | 1,000.00p | 1,000.00p | 1,000.00p | 1,000.00p | 0 |
| 09/09/2008 | 1,000.00p | 1,000.00p | 1,000.00p | 1,000.00p | 0 |
| 08/09/2008 | 1,000.00p | 1,000.00p | 950.00p | 1,000.00p | 0 |
| 05/09/2008 | 1,000.00p | 1,000.00p | 1,000.00p | 1,000.00p | 3 |
| 04/09/2008 | 1,000.00p | 1,000.00p | 1,000.00p | 1,000.00p | 55 |
| 03/09/2008 | 1,050.00p | 1,050.00p | 925.00p | 1,000.00p | 100 |
| 02/09/2008 | 1,050.00p | 1,050.00p | 1,050.00p | 1,050.00p | 0 |
| 01/09/2008 | 1,050.00p | 1,050.00p | 1,050.00p | 1,050.00p | 0 |
| 29/08/2008 | 1,050.00p | 1,050.00p | 1,050.00p | 1,050.00p | 0 |
| 28/08/2008 | 1,050.00p | 1,050.00p | 1,050.00p | 1,050.00p | 0 |
| 27/08/2008 | 1,050.00p | 1,050.00p | 1,050.00p | 1,050.00p | 0 |
| 26/08/2008 | 1,050.00p | 1,050.00p | 1,050.00p | 1,050.00p | 0 |
| 22/08/2008 | 1,050.00p | 1,050.00p | 1,050.00p | 1,050.00p | 0 |
| 21/08/2008 | 1,050.00p | 1,050.00p | 1,050.00p | 1,050.00p | 0 |
| 20/08/2008 | 1,050.00p | 1,050.00p | 1,050.00p | 1,050.00p | 75 |
| 19/08/2008 | 1,050.00p | 1,050.00p | 1,050.00p | 1,050.00p | 0 |
| 18/08/2008 | 1,100.00p | 1,100.00p | 1,050.00p | 1,050.00p | 168 |
| 15/08/2008 | 1,100.00p | 1,100.00p | 1,100.00p | 1,100.00p | 50 |
| 14/08/2008 | 1,100.00p | 1,100.00p | 1,100.00p | 1,100.00p | 0 |
| 13/08/2008 | 1,100.00p | 1,100.00p | 1,100.00p | 1,100.00p | 0 |
| 12/08/2008 | 1,100.00p | 1,100.00p | 1,100.00p | 1,100.00p | 0 |
| 11/08/2008 | 1,100.00p | 1,100.00p | 1,100.00p | 1,100.00p | 0 |
| 08/08/2008 | 1,100.00p | 1,100.00p | 1,100.00p | 1,100.00p | 0 |
| 07/08/2008 | 1,100.00p | 1,100.00p | 1,100.00p | 1,100.00p | 1500 |
| 06/08/2008 | 1,100.00p | 1,100.00p | 1,100.00p | 1,100.00p | 0 |
| 05/08/2008 | 1,100.00p | 1,100.00p | 1,100.00p | 1,100.00p | 0 |
| 04/08/2008 | 1,100.00p | 1,100.00p | 1,100.00p | 1,100.00p | 0 |
| 01/08/2008 | 1,100.00p | 1,100.00p | 1,100.00p | 1,100.00p | 0 |
| 31/07/2008 | 1,100.00p | 1,100.00p | 1,100.00p | 1,100.00p | 0 |
*Close Price adjusted for both dividends and splits