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 |
|---|---|---|---|---|---|
| 12/06/2020 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 11/06/2020 | 70.00p | 75.00p | 66.50p | 70.00p | 1103 |
| 10/06/2020 | 65.00p | 70.00p | 65.00p | 70.00p | 2000 |
| 09/06/2020 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 08/06/2020 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 05/06/2020 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 04/06/2020 | 65.00p | 69.00p | 61.00p | 65.00p | 757 |
| 03/06/2020 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 02/06/2020 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 01/06/2020 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 29/05/2020 | 65.00p | 69.00p | 65.00p | 65.00p | 26 |
| 28/05/2020 | 65.00p | 69.00p | 65.00p | 65.00p | 1158 |
| 27/05/2020 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 26/05/2020 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 22/05/2020 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 21/05/2020 | 67.50p | 67.50p | 60.00p | 65.00p | 1548 |
| 20/05/2020 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
| 19/05/2020 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
| 18/05/2020 | 67.50p | 67.50p | 61.00p | 67.50p | 500 |
| 15/05/2020 | 67.50p | 71.25p | 67.50p | 67.50p | 1387 |
| 14/05/2020 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
| 13/05/2020 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
| 12/05/2020 | 75.00p | 78.00p | 65.00p | 67.50p | 3027 |
| 11/05/2020 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 07/05/2020 | 75.00p | 75.00p | 70.00p | 75.00p | 2200 |
| 06/05/2020 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 05/05/2020 | 75.00p | 80.00p | 75.00p | 75.00p | 288 |
| 04/05/2020 | 75.00p | 75.00p | 70.00p | 75.00p | 5000 |
| 01/05/2020 | 57.50p | 80.00p | 57.50p | 75.00p | 4728 |
| 30/04/2020 | 52.50p | 67.50p | 45.65p | 57.50p | 5001 |
| 29/04/2020 | 50.00p | 52.50p | 50.00p | 52.50p | 0 |
| 28/04/2020 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 27/04/2020 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 24/04/2020 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 23/04/2020 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 22/04/2020 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 21/04/2020 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 20/04/2020 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 17/04/2020 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 16/04/2020 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 15/04/2020 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 14/04/2020 | 52.50p | 60.00p | 52.50p | 52.50p | 1000 |
| 09/04/2020 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 08/04/2020 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 07/04/2020 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 06/04/2020 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 03/04/2020 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 02/04/2020 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 01/04/2020 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 31/03/2020 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 30/03/2020 | 52.50p | 52.50p | 48.00p | 52.50p | 1517 |
| 27/03/2020 | 52.50p | 52.50p | 47.50p | 52.50p | 0 |
| 26/03/2020 | 47.50p | 50.00p | 47.50p | 47.50p | 2200 |
| 25/03/2020 | 47.50p | 50.00p | 47.50p | 47.50p | 2000 |
| 24/03/2020 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
| 23/03/2020 | 47.50p | 47.50p | 40.00p | 47.50p | 601 |
| 20/03/2020 | 55.00p | 55.00p | 47.50p | 47.50p | 300 |
| 19/03/2020 | 55.00p | 70.00p | 55.00p | 55.00p | 0 |
| 18/03/2020 | 80.00p | 80.00p | 70.00p | 70.00p | 12 |
| 17/03/2020 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 16/03/2020 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 13/03/2020 | 85.00p | 85.00p | 71.50p | 80.00p | 1171 |
| 12/03/2020 | 90.00p | 90.00p | 85.00p | 85.00p | 0 |
| 11/03/2020 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 10/03/2020 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 09/03/2020 | 90.00p | 95.00p | 90.00p | 90.00p | 0 |
| 06/03/2020 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
| 05/03/2020 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
| 04/03/2020 | 95.00p | 95.00p | 90.00p | 95.00p | 20 |
| 03/03/2020 | 95.00p | 95.00p | 90.50p | 95.00p | 564 |
| 02/03/2020 | 90.00p | 95.00p | 90.00p | 95.00p | 0 |
| 28/02/2020 | 95.00p | 95.00p | 95.00p | 95.00p | 3000 |
| 27/02/2020 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 26/02/2020 | 102.50p | 107.45p | 102.50p | 102.50p | 10 |
| 25/02/2020 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 24/02/2020 | 97.50p | 102.50p | 97.50p | 102.50p | 0 |
| 21/02/2020 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 20/02/2020 | 97.50p | 100.00p | 97.50p | 97.50p | 5000 |
| 19/02/2020 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 18/02/2020 | 97.50p | 97.50p | 96.00p | 97.50p | 2784 |
| 17/02/2020 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 14/02/2020 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 13/02/2020 | 105.00p | 105.00p | 97.50p | 97.50p | 1160 |
| 12/02/2020 | 105.00p | 105.00p | 104.50p | 105.00p | 2500 |
| 11/02/2020 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 10/02/2020 | 107.50p | 115.00p | 107.50p | 107.50p | 326 |
| 07/02/2020 | 107.50p | 107.50p | 106.00p | 107.50p | 680 |
| 06/02/2020 | 112.50p | 112.50p | 100.10p | 110.00p | 409 |
| 05/02/2020 | 112.50p | 114.40p | 110.00p | 112.50p | 1295 |
| 04/02/2020 | 112.50p | 112.50p | 110.00p | 112.50p | 640 |
| 03/02/2020 | 112.50p | 115.00p | 112.50p | 112.50p | 5500 |
| 31/01/2020 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 30/01/2020 | 120.00p | 120.00p | 110.00p | 120.00p | 1545 |
| 29/01/2020 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 28/01/2020 | 120.00p | 120.00p | 110.00p | 120.00p | 637 |
| 27/01/2020 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 24/01/2020 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 23/01/2020 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 22/01/2020 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 21/01/2020 | 120.00p | 120.00p | 110.00p | 120.00p | 132 |
| 20/01/2020 | 120.00p | 120.50p | 120.00p | 120.00p | 70 |
| 17/01/2020 | 120.00p | 121.10p | 120.00p | 120.00p | 200 |
| 16/01/2020 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 15/01/2020 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 14/01/2020 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 13/01/2020 | 120.00p | 121.90p | 110.00p | 120.00p | 837 |
| 10/01/2020 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 09/01/2020 | 120.00p | 123.00p | 120.00p | 120.00p | 1154 |
| 08/01/2020 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 07/01/2020 | 120.00p | 123.00p | 110.00p | 120.00p | 1470 |
| 06/01/2020 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 03/01/2020 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 02/01/2020 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 31/12/2019 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 30/12/2019 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 27/12/2019 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 24/12/2019 | 120.00p | 120.00p | 110.00p | 120.00p | 917 |
| 23/12/2019 | 120.00p | 120.00p | 110.00p | 120.00p | 1534 |
| 20/12/2019 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 19/12/2019 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 18/12/2019 | 120.00p | 120.00p | 110.00p | 120.00p | 20 |
| 17/12/2019 | 120.00p | 120.00p | 111.66p | 120.00p | 1000 |
| 16/12/2019 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 13/12/2019 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 12/12/2019 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 11/12/2019 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 10/12/2019 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 09/12/2019 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 06/12/2019 | 120.00p | 120.00p | 112.00p | 120.00p | 2000 |
| 05/12/2019 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 04/12/2019 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 03/12/2019 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 02/12/2019 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 29/11/2019 | 120.00p | 120.00p | 120.00p | 120.00p | 1054 |
| 28/11/2019 | 120.00p | 120.00p | 111.99p | 120.00p | 2347 |
| 27/11/2019 | 120.00p | 120.00p | 111.99p | 120.00p | 104 |
| 26/11/2019 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 25/11/2019 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 22/11/2019 | 120.00p | 120.00p | 120.00p | 120.00p | 54 |
| 21/11/2019 | 120.00p | 120.00p | 120.00p | 120.00p | 1000 |
| 20/11/2019 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 19/11/2019 | 120.00p | 120.00p | 111.99p | 120.00p | 100 |
| 18/11/2019 | 120.00p | 120.00p | 111.70p | 120.00p | 78 |
| 15/11/2019 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 14/11/2019 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 13/11/2019 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 12/11/2019 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 11/11/2019 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 08/11/2019 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 07/11/2019 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 06/11/2019 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 05/11/2019 | 120.00p | 125.00p | 120.00p | 120.00p | 0 |
| 04/11/2019 | 120.00p | 129.45p | 120.00p | 120.00p | 100 |
| 01/11/2019 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 31/10/2019 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 30/10/2019 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 29/10/2019 | 120.00p | 120.00p | 111.55p | 120.00p | 1423 |
| 28/10/2019 | 110.00p | 120.00p | 110.00p | 120.00p | 6605 |
| 25/10/2019 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 24/10/2019 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 23/10/2019 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 22/10/2019 | 110.00p | 118.00p | 110.00p | 110.00p | 4259 |
| 21/10/2019 | 110.00p | 117.00p | 110.00p | 110.00p | 5450 |
| 18/10/2019 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 17/10/2019 | 110.00p | 110.00p | 110.00p | 110.00p | 307 |
| 16/10/2019 | 115.00p | 115.00p | 110.00p | 110.00p | 0 |
| 15/10/2019 | 115.00p | 115.00p | 115.00p | 115.00p | 10000 |
| 14/10/2019 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 11/10/2019 | 115.00p | 115.00p | 110.00p | 115.00p | 573 |
| 10/10/2019 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 09/10/2019 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 08/10/2019 | 115.00p | 115.00p | 111.51p | 115.00p | 314 |
| 07/10/2019 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 04/10/2019 | 115.00p | 115.00p | 110.00p | 115.00p | 100 |
| 03/10/2019 | 120.00p | 120.00p | 112.00p | 120.00p | 3000 |
| 02/10/2019 | 130.00p | 130.00p | 112.80p | 120.00p | 2500 |
| 01/10/2019 | 135.00p | 135.00p | 120.00p | 130.00p | 618 |
| 30/09/2019 | 135.00p | 135.00p | 130.00p | 135.00p | 500 |
| 27/09/2019 | 140.00p | 140.00p | 132.00p | 140.00p | 2950 |
| 26/09/2019 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 25/09/2019 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 24/09/2019 | 140.00p | 140.00p | 131.00p | 140.00p | 2500 |
| 23/09/2019 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 20/09/2019 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 19/09/2019 | 140.00p | 140.00p | 130.00p | 140.00p | 300 |
| 18/09/2019 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 17/09/2019 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 16/09/2019 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 13/09/2019 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 12/09/2019 | 140.00p | 140.00p | 132.00p | 140.00p | 5000 |
| 11/09/2019 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 10/09/2019 | 140.00p | 140.00p | 135.00p | 140.00p | 1800 |
| 09/09/2019 | 140.00p | 140.00p | 137.50p | 140.00p | 434 |
| 06/09/2019 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 05/09/2019 | 140.00p | 140.00p | 135.00p | 140.00p | 700 |
| 04/09/2019 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 03/09/2019 | 140.00p | 140.00p | 138.00p | 140.00p | 2500 |
| 02/09/2019 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 30/08/2019 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 29/08/2019 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
*Close Price adjusted for both dividends and splits