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 |
|---|---|---|---|---|---|
| 16/10/2007 | 1,800.00p | 1,800.00p | 1,800.00p | 1,800.00p | 0 |
| 15/10/2007 | 1,800.00p | 1,800.00p | 1,800.00p | 1,800.00p | 0 |
| 12/10/2007 | 1,800.00p | 1,800.00p | 1,800.00p | 1,800.00p | 250 |
| 11/10/2007 | 1,800.00p | 1,800.00p | 1,800.00p | 1,800.00p | 0 |
| 10/10/2007 | 1,800.00p | 1,800.00p | 1,800.00p | 1,800.00p | 0 |
| 09/10/2007 | 1,800.00p | 1,800.00p | 1,800.00p | 1,800.00p | 0 |
| 08/10/2007 | 1,850.00p | 1,850.00p | 1,800.00p | 1,800.00p | 50 |
| 05/10/2007 | 1,850.00p | 1,850.00p | 1,850.00p | 1,850.00p | 15 |
| 04/10/2007 | 1,850.00p | 1,850.00p | 1,850.00p | 1,850.00p | 0 |
| 03/10/2007 | 1,850.00p | 1,850.00p | 1,850.00p | 1,850.00p | 0 |
| 02/10/2007 | 1,850.00p | 1,850.00p | 1,850.00p | 1,850.00p | 24 |
| 01/10/2007 | 1,900.00p | 1,900.00p | 1,900.00p | 1,900.00p | 0 |
| 28/09/2007 | 1,900.00p | 1,900.00p | 1,900.00p | 1,900.00p | 0 |
| 27/09/2007 | 1,900.00p | 1,900.00p | 1,900.00p | 1,900.00p | 46 |
| 26/09/2007 | 1,900.00p | 1,900.00p | 1,900.00p | 1,900.00p | 0 |
| 25/09/2007 | 1,900.00p | 1,900.00p | 1,900.00p | 1,900.00p | 0 |
| 24/09/2007 | 1,900.00p | 1,900.00p | 1,900.00p | 1,900.00p | 0 |
| 21/09/2007 | 1,900.00p | 1,900.00p | 1,900.00p | 1,900.00p | 0 |
| 20/09/2007 | 1,900.00p | 1,900.00p | 1,900.00p | 1,900.00p | 0 |
| 19/09/2007 | 1,825.00p | 2,050.00p | 1,800.00p | 1,900.00p | 1930 |
| 18/09/2007 | 1,900.00p | 1,900.00p | 1,825.00p | 1,825.00p | 73 |
| 17/09/2007 | 1,900.00p | 1,900.00p | 1,900.00p | 1,900.00p | 115 |
| 14/09/2007 | 1,900.00p | 1,900.00p | 1,900.00p | 1,900.00p | 230 |
| 13/09/2007 | 1,900.00p | 1,900.00p | 1,900.00p | 1,900.00p | 0 |
| 12/09/2007 | 1,900.00p | 1,900.00p | 1,900.00p | 1,900.00p | 0 |
| 11/09/2007 | 1,900.00p | 1,900.00p | 1,900.00p | 1,900.00p | 150 |
| 10/09/2007 | 1,925.00p | 1,925.00p | 1,900.00p | 1,900.00p | 0 |
| 07/09/2007 | 1,650.00p | 2,150.00p | 1,650.00p | 1,925.00p | 1007 |
| 06/09/2007 | 1,650.00p | 1,650.00p | 1,650.00p | 1,650.00p | 0 |
| 05/09/2007 | 1,650.00p | 1,650.00p | 1,650.00p | 1,650.00p | 400 |
| 04/09/2007 | 1,725.00p | 1,725.00p | 1,650.00p | 1,650.00p | 428 |
| 03/09/2007 | 1,750.00p | 1,750.00p | 1,725.00p | 1,725.00p | 150 |
| 31/08/2007 | 1,750.00p | 1,750.00p | 1,750.00p | 1,750.00p | 0 |
| 30/08/2007 | 1,750.00p | 1,750.00p | 1,750.00p | 1,750.00p | 250 |
| 29/08/2007 | 1,750.00p | 1,750.00p | 1,750.00p | 1,750.00p | 0 |
| 28/08/2007 | 1,750.00p | 1,750.00p | 1,750.00p | 1,750.00p | 0 |
| 24/08/2007 | 1,750.00p | 1,750.00p | 1,750.00p | 1,750.00p | 0 |
| 23/08/2007 | 1,750.00p | 1,750.00p | 1,750.00p | 1,750.00p | 0 |
| 22/08/2007 | 1,750.00p | 1,800.00p | 1,750.00p | 1,750.00p | 0 |
| 21/08/2007 | 1,850.00p | 1,850.00p | 1,800.00p | 1,800.00p | 39 |
| 20/08/2007 | 1,850.00p | 1,850.00p | 1,850.00p | 1,850.00p | 0 |
| 17/08/2007 | 1,975.00p | 2,000.00p | 1,850.00p | 1,850.00p | 100 |
| 16/08/2007 | 1,975.00p | 1,975.00p | 1,975.00p | 1,975.00p | 0 |
| 15/08/2007 | 1,975.00p | 1,975.00p | 1,975.00p | 1,975.00p | 0 |
| 14/08/2007 | 2,050.00p | 2,050.00p | 1,975.00p | 1,975.00p | 0 |
| 13/08/2007 | 2,050.00p | 2,050.00p | 2,050.00p | 2,050.00p | 0 |
| 10/08/2007 | 2,050.00p | 2,050.00p | 2,050.00p | 2,050.00p | 0 |
| 09/08/2007 | 2,150.00p | 2,150.00p | 2,050.00p | 2,050.00p | 700 |
| 08/08/2007 | 2,000.00p | 2,000.00p | 2,000.00p | 2,000.00p | 0 |
| 07/08/2007 | 2,000.00p | 2,000.00p | 2,000.00p | 2,000.00p | 2 |
| 06/08/2007 | 1,850.00p | 2,000.00p | 1,850.00p | 2,000.00p | 360 |
| 03/08/2007 | 1,850.00p | 1,850.00p | 1,850.00p | 1,850.00p | 0 |
| 02/08/2007 | 1,950.00p | 1,950.00p | 1,850.00p | 1,850.00p | 250 |
| 01/08/2007 | 1,950.00p | 1,950.00p | 1,950.00p | 1,950.00p | 0 |
| 31/07/2007 | 1,750.00p | 1,950.00p | 1,750.00p | 1,950.00p | 304 |
| 30/07/2007 | 1,750.00p | 1,750.00p | 1,750.00p | 1,750.00p | 0 |
| 27/07/2007 | 1,850.00p | 1,850.00p | 1,750.00p | 1,750.00p | 48 |
| 26/07/2007 | 1,850.00p | 1,850.00p | 1,850.00p | 1,850.00p | 0 |
| 25/07/2007 | 1,900.00p | 1,900.00p | 1,800.00p | 1,850.00p | 545 |
| 24/07/2007 | 1,975.00p | 1,975.00p | 1,800.00p | 1,900.00p | 429 |
| 23/07/2007 | 2,050.00p | 2,050.00p | 1,925.00p | 1,975.00p | 400 |
| 20/07/2007 | 2,050.00p | 2,050.00p | 2,050.00p | 2,050.00p | 0 |
| 19/07/2007 | 2,050.00p | 2,050.00p | 2,050.00p | 2,050.00p | 0 |
| 18/07/2007 | 2,050.00p | 2,050.00p | 2,050.00p | 2,050.00p | 70 |
| 17/07/2007 | 2,050.00p | 2,050.00p | 2,050.00p | 2,050.00p | 0 |
| 16/07/2007 | 2,200.00p | 2,200.00p | 2,050.00p | 2,050.00p | 0 |
| 13/07/2007 | 1,925.00p | 2,200.00p | 1,925.00p | 2,200.00p | 1074 |
| 12/07/2007 | 1,925.00p | 1,925.00p | 1,925.00p | 1,925.00p | 0 |
| 11/07/2007 | 1,975.00p | 1,975.00p | 1,925.00p | 1,925.00p | 453 |
| 10/07/2007 | 2,200.00p | 2,350.00p | 2,000.00p | 2,000.00p | 892 |
| 09/07/2007 | 2,025.00p | 2,250.00p | 2,025.00p | 2,200.00p | 763 |
| 06/07/2007 | 1,850.00p | 2,025.00p | 1,850.00p | 2,025.00p | 253 |
| 05/07/2007 | 1,700.00p | 1,850.00p | 1,700.00p | 1,850.00p | 160 |
| 04/07/2007 | 1,700.00p | 1,700.00p | 1,700.00p | 1,700.00p | 188 |
| 03/07/2007 | 1,700.00p | 1,700.00p | 1,700.00p | 1,700.00p | 0 |
| 02/07/2007 | 1,700.00p | 1,700.00p | 1,700.00p | 1,700.00p | 14 |
| 29/06/2007 | 1,700.00p | 1,700.00p | 1,700.00p | 1,700.00p | 500 |
| 28/06/2007 | 1,700.00p | 1,700.00p | 1,700.00p | 1,700.00p | 650 |
| 27/06/2007 | 1,700.00p | 1,700.00p | 1,675.00p | 1,700.00p | 34 |
| 26/06/2007 | 1,800.00p | 1,800.00p | 1,700.00p | 1,700.00p | 280 |
| 25/06/2007 | 1,900.00p | 2,025.00p | 1,800.00p | 1,800.00p | 1698 |
| 22/06/2007 | 1,580.00p | 1,900.00p | 1,580.00p | 1,900.00p | 978 |
| 21/06/2007 | 1,495.00p | 1,580.00p | 1,430.00p | 1,580.00p | 5330 |
| 20/06/2007 | 1,465.00p | 1,495.00p | 1,465.00p | 1,495.00p | 2520 |
| 19/06/2007 | 1,485.00p | 1,485.00p | 1,465.00p | 1,465.00p | 766 |
| 18/06/2007 | 1,485.00p | 1,495.00p | 1,485.00p | 1,485.00p | 621 |
| 15/06/2007 | 1,405.00p | 1,485.00p | 1,405.00p | 1,485.00p | 744 |
| 14/06/2007 | 1,295.00p | 1,405.00p | 1,295.00p | 1,405.00p | 1672 |
| 13/06/2007 | 1,295.00p | 1,295.00p | 1,295.00p | 1,295.00p | 2000 |
| 12/06/2007 | 1,285.00p | 1,295.00p | 1,285.00p | 1,295.00p | 625 |
| 11/06/2007 | 1,245.00p | 1,285.00p | 1,245.00p | 1,285.00p | 1100 |
| 08/06/2007 | 1,245.00p | 1,245.00p | 1,245.00p | 1,245.00p | 150 |
| 07/06/2007 | 1,245.00p | 1,245.00p | 1,245.00p | 1,245.00p | 53 |
| 06/06/2007 | 1,260.00p | 1,260.00p | 1,225.00p | 1,245.00p | 950 |
| 05/06/2007 | 1,260.00p | 1,260.00p | 1,260.00p | 1,260.00p | 1028 |
| 04/06/2007 | 1,260.00p | 1,285.00p | 1,260.00p | 1,260.00p | 0 |
| 01/06/2007 | 1,260.00p | 1,260.00p | 1,260.00p | 1,260.00p | 8 |
| 31/05/2007 | 1,260.00p | 1,260.00p | 1,260.00p | 1,260.00p | 177 |
| 30/05/2007 | 1,235.00p | 1,260.00p | 1,235.00p | 1,260.00p | 1927 |
| 29/05/2007 | 1,235.00p | 1,235.00p | 1,235.00p | 1,235.00p | 38 |
| 25/05/2007 | 1,235.00p | 1,235.00p | 1,235.00p | 1,235.00p | 2324 |
| 24/05/2007 | 1,160.00p | 1,235.00p | 1,160.00p | 1,235.00p | 795 |
| 23/05/2007 | 1,160.00p | 1,160.00p | 1,160.00p | 1,160.00p | 0 |
| 22/05/2007 | 1,160.00p | 1,160.00p | 1,160.00p | 1,160.00p | 0 |
| 21/05/2007 | 1,155.00p | 1,170.00p | 1,155.00p | 1,160.00p | 1245 |
| 18/05/2007 | 1,155.00p | 1,155.00p | 1,155.00p | 1,155.00p | 150 |
| 17/05/2007 | 1,155.00p | 1,155.00p | 1,155.00p | 1,155.00p | 500 |
| 16/05/2007 | 1,145.00p | 1,155.00p | 1,145.00p | 1,155.00p | 199 |
| 15/05/2007 | 1,145.00p | 1,145.00p | 1,145.00p | 1,145.00p | 1084 |
| 14/05/2007 | 1,145.00p | 1,145.00p | 1,145.00p | 1,145.00p | 777 |
| 11/05/2007 | 1,145.00p | 1,145.00p | 1,145.00p | 1,145.00p | 1003 |
| 10/05/2007 | 1,135.00p | 1,145.00p | 1,135.00p | 1,145.00p | 169 |
| 09/05/2007 | 1,135.00p | 1,135.00p | 1,135.00p | 1,135.00p | 760 |
| 08/05/2007 | 1,125.00p | 1,145.00p | 1,125.00p | 1,145.00p | 686 |
| 04/05/2007 | 1,125.00p | 1,125.00p | 1,125.00p | 1,125.00p | 0 |
| 03/05/2007 | 1,135.00p | 1,135.00p | 1,125.00p | 1,125.00p | 589 |
| 02/05/2007 | 1,115.00p | 1,135.00p | 1,115.00p | 1,135.00p | 2700 |
| 01/05/2007 | 1,070.00p | 1,115.00p | 1,070.00p | 1,115.00p | 739 |
| 30/04/2007 | 990.00p | 1,075.00p | 990.00p | 1,075.00p | 200 |
| 27/04/2007 | 960.00p | 990.00p | 960.00p | 990.00p | 153 |
| 26/04/2007 | 930.00p | 960.00p | 930.00p | 960.00p | 250 |
| 25/04/2007 | 930.00p | 930.00p | 930.00p | 930.00p | 0 |
| 24/04/2007 | 945.00p | 955.00p | 930.00p | 930.00p | 1100 |
| 23/04/2007 | 915.00p | 945.00p | 915.00p | 945.00p | 150 |
| 20/04/2007 | 915.00p | 915.00p | 915.00p | 915.00p | 0 |
| 19/04/2007 | 915.00p | 915.00p | 915.00p | 915.00p | 600 |
| 18/04/2007 | 915.00p | 915.00p | 915.00p | 915.00p | 0 |
| 17/04/2007 | 910.00p | 915.00p | 905.00p | 915.00p | 500 |
| 16/04/2007 | 910.00p | 910.00p | 910.00p | 910.00p | 250 |
| 13/04/2007 | 910.00p | 910.00p | 910.00p | 910.00p | 18 |
| 12/04/2007 | 865.00p | 910.00p | 865.00p | 910.00p | 500 |
| 11/04/2007 | 850.00p | 865.00p | 850.00p | 865.00p | 250 |
| 10/04/2007 | 845.00p | 850.00p | 845.00p | 850.00p | 0 |
| 05/04/2007 | 850.00p | 850.00p | 850.00p | 850.00p | 750 |
| 04/04/2007 | 850.00p | 850.00p | 850.00p | 850.00p | 0 |
| 03/04/2007 | 850.00p | 850.00p | 850.00p | 850.00p | 0 |
| 02/04/2007 | 850.00p | 850.00p | 850.00p | 850.00p | 1150 |
| 30/03/2007 | 845.00p | 850.00p | 845.00p | 850.00p | 550 |
| 29/03/2007 | 845.00p | 845.00p | 845.00p | 845.00p | 0 |
| 28/03/2007 | 845.00p | 845.00p | 845.00p | 845.00p | 0 |
| 27/03/2007 | 845.00p | 845.00p | 845.00p | 845.00p | 0 |
| 26/03/2007 | 845.00p | 845.00p | 845.00p | 845.00p | 1000 |
| 23/03/2007 | 845.00p | 855.00p | 845.00p | 845.00p | 0 |
| 22/03/2007 | 845.00p | 845.00p | 845.00p | 845.00p | 1000 |
| 21/03/2007 | 845.00p | 845.00p | 845.00p | 845.00p | 0 |
| 20/03/2007 | 845.00p | 845.00p | 845.00p | 845.00p | 0 |
| 19/03/2007 | 845.00p | 845.00p | 845.00p | 845.00p | 19 |
| 16/03/2007 | 845.00p | 845.00p | 845.00p | 845.00p | 0 |
| 15/03/2007 | 845.00p | 845.00p | 845.00p | 845.00p | 16 |
| 14/03/2007 | 845.00p | 845.00p | 845.00p | 845.00p | 0 |
| 13/03/2007 | 845.00p | 855.00p | 845.00p | 845.00p | 0 |
| 12/03/2007 | 835.00p | 845.00p | 835.00p | 845.00p | 250 |
| 09/03/2007 | 835.00p | 835.00p | 835.00p | 835.00p | 0 |
| 08/03/2007 | 835.00p | 835.00p | 835.00p | 835.00p | 2000 |
| 07/03/2007 | 835.00p | 835.00p | 835.00p | 835.00p | 0 |
| 06/03/2007 | 835.00p | 835.00p | 835.00p | 835.00p | 0 |
| 05/03/2007 | 855.00p | 855.00p | 835.00p | 835.00p | 0 |
| 02/03/2007 | 855.00p | 855.00p | 855.00p | 855.00p | 820 |
| 01/03/2007 | 855.00p | 855.00p | 855.00p | 855.00p | 0 |
| 28/02/2007 | 855.00p | 855.00p | 855.00p | 855.00p | 0 |
| 27/02/2007 | 855.00p | 855.00p | 855.00p | 855.00p | 0 |
| 26/02/2007 | 855.00p | 855.00p | 855.00p | 855.00p | 0 |
| 23/02/2007 | 855.00p | 855.00p | 855.00p | 855.00p | 0 |
| 22/02/2007 | 855.00p | 855.00p | 855.00p | 855.00p | 0 |
| 21/02/2007 | 855.00p | 855.00p | 855.00p | 855.00p | 0 |
| 20/02/2007 | 855.00p | 855.00p | 855.00p | 855.00p | 12 |
| 19/02/2007 | 855.00p | 855.00p | 855.00p | 855.00p | 0 |
| 16/02/2007 | 860.00p | 860.00p | 855.00p | 855.00p | 1054 |
| 15/02/2007 | 860.00p | 865.00p | 860.00p | 860.00p | 0 |
| 14/02/2007 | 860.00p | 860.00p | 860.00p | 860.00p | 0 |
| 13/02/2007 | 860.00p | 860.00p | 860.00p | 860.00p | 0 |
| 12/02/2007 | 860.00p | 860.00p | 860.00p | 860.00p | 0 |
| 09/02/2007 | 860.00p | 860.00p | 860.00p | 860.00p | 0 |
| 08/02/2007 | 855.00p | 860.00p | 855.00p | 860.00p | 0 |
| 07/02/2007 | 860.00p | 860.00p | 860.00p | 860.00p | 8 |
| 06/02/2007 | 860.00p | 860.00p | 860.00p | 860.00p | 0 |
| 05/02/2007 | 850.00p | 860.00p | 850.00p | 860.00p | 0 |
| 02/02/2007 | 860.00p | 860.00p | 855.00p | 855.00p | 250 |
| 01/02/2007 | 860.00p | 860.00p | 860.00p | 860.00p | 1111 |
| 31/01/2007 | 860.00p | 860.00p | 860.00p | 860.00p | 600 |
| 30/01/2007 | 860.00p | 860.00p | 860.00p | 860.00p | 0 |
| 29/01/2007 | 860.00p | 860.00p | 860.00p | 860.00p | 12 |
| 26/01/2007 | 860.00p | 860.00p | 860.00p | 860.00p | 0 |
| 25/01/2007 | 860.00p | 860.00p | 860.00p | 860.00p | 0 |
| 24/01/2007 | 860.00p | 860.00p | 860.00p | 860.00p | 10 |
| 23/01/2007 | 845.00p | 865.00p | 845.00p | 865.00p | 2215 |
| 22/01/2007 | 825.00p | 845.00p | 825.00p | 845.00p | 1011 |
| 19/01/2007 | 850.00p | 850.00p | 825.00p | 825.00p | 2549 |
| 18/01/2007 | 845.00p | 850.00p | 845.00p | 850.00p | 329 |
| 17/01/2007 | 845.00p | 845.00p | 845.00p | 845.00p | 1000 |
| 16/01/2007 | 865.00p | 865.00p | 830.00p | 845.00p | 2200 |
| 15/01/2007 | 775.00p | 875.00p | 775.00p | 855.00p | 900 |
| 12/01/2007 | 775.00p | 775.00p | 775.00p | 775.00p | 506 |
| 11/01/2007 | 775.00p | 775.00p | 775.00p | 775.00p | 0 |
| 10/01/2007 | 775.00p | 775.00p | 775.00p | 775.00p | 0 |
| 09/01/2007 | 775.00p | 775.00p | 775.00p | 775.00p | 0 |
| 08/01/2007 | 765.00p | 775.00p | 765.00p | 775.00p | 615 |
| 05/01/2007 | 765.00p | 765.00p | 765.00p | 765.00p | 0 |
| 04/01/2007 | 765.00p | 765.00p | 765.00p | 765.00p | 0 |
| 03/01/2007 | 765.00p | 765.00p | 765.00p | 765.00p | 0 |
*Close Price adjusted for both dividends and splits