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:
- Outperform Experian (EXPN) by RBC Capital
- Sector Perform Premier Foods (PFD) by RBC Capital
- Outperform Diploma (DPLM) by RBC Capital
- Outperform Cohort (CHRT) by RBC Capital
- Sector Perform Auto Trader Group (AUTO) by RBC Capital
- Sector Perform BHP Group Limited NPV (DI) (BHP) by RBC Capital
- Avoid Beeks Financial Cloud Group (BKS) by Steve Moore in ShareProphets
- Avoid Dr. Martens (DOCS) by Steve Moore in ShareProphets
- Buy Halma (HLMA) by Berenberg
- Buy Intermediate Capital Group (ICG) by Berenberg
- Buy Ashtead Technology Holdings (AT.) by Berenberg
- Hold Kenmare Resources (CDI) (KMR) by Berenberg
- Buy DFS Furniture (DFS) by Shore Capital
- Buy Dunelm Group (DNLM) by Shore Capital
- Overweight Endeavour Mining (EDV) by JP Morgan
- Overweight Hochschild Mining (HOC) by JP Morgan
- Overweight Fresnillo (FRES) by JP Morgan
- Hold Hill and Smith (HILS) by John Ficenec in The Times - Tempus
- Buy Brave Bison Group (BBSN) by Hot Stock Rockets in ShareProphets
- Avoid B&M European Value Retail S.A. (DI) (BME) by Steve Moore in ShareProphets
SpaceandPeople (SAL) Share Price
Media Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 28/08/2019 | 140.00p | 140.00p | 138.00p | 140.00p | 972 |
| 27/08/2019 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 23/08/2019 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 22/08/2019 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 21/08/2019 | 140.00p | 140.00p | 130.00p | 140.00p | 1214 |
| 20/08/2019 | 140.00p | 140.00p | 138.00p | 140.00p | 1100 |
| 19/08/2019 | 140.00p | 140.00p | 133.00p | 140.00p | 72 |
| 16/08/2019 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 15/08/2019 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 14/08/2019 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 13/08/2019 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 12/08/2019 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 09/08/2019 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 08/08/2019 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 07/08/2019 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 06/08/2019 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 05/08/2019 | 140.00p | 140.00p | 138.00p | 140.00p | 2250 |
| 02/08/2019 | 140.00p | 147.00p | 140.00p | 140.00p | 874 |
| 01/08/2019 | 140.00p | 140.00p | 138.00p | 140.00p | 1300 |
| 31/07/2019 | 145.00p | 145.00p | 138.00p | 140.00p | 811 |
| 30/07/2019 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 29/07/2019 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 26/07/2019 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 25/07/2019 | 145.00p | 145.00p | 138.00p | 145.00p | 936 |
| 24/07/2019 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 23/07/2019 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 22/07/2019 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 19/07/2019 | 145.00p | 160.00p | 145.00p | 145.00p | 20 |
| 18/07/2019 | 145.00p | 145.00p | 138.00p | 145.00p | 250 |
| 17/07/2019 | 145.00p | 150.00p | 145.00p | 145.00p | 2500 |
| 16/07/2019 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 15/07/2019 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 12/07/2019 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 11/07/2019 | 140.00p | 149.00p | 137.50p | 145.00p | 2706 |
| 10/07/2019 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 09/07/2019 | 130.00p | 149.00p | 130.00p | 140.00p | 13443 |
| 08/07/2019 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 05/07/2019 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 04/07/2019 | 120.00p | 135.80p | 120.00p | 130.00p | 2097 |
| 03/07/2019 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 02/07/2019 | 120.00p | 120.00p | 113.00p | 120.00p | 515 |
| 01/07/2019 | 120.00p | 128.00p | 113.00p | 120.00p | 2607 |
| 28/06/2019 | 120.00p | 129.00p | 120.00p | 120.00p | 78 |
| 27/06/2019 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 26/06/2019 | 120.00p | 124.00p | 120.00p | 120.00p | 5000 |
| 25/06/2019 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 24/06/2019 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 21/06/2019 | 120.00p | 124.00p | 112.00p | 120.00p | 826 |
| 20/06/2019 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 19/06/2019 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 18/06/2019 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 17/06/2019 | 120.00p | 120.00p | 112.00p | 120.00p | 115 |
| 14/06/2019 | 130.00p | 130.00p | 112.00p | 120.00p | 2287 |
| 13/06/2019 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 12/06/2019 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 11/06/2019 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 10/06/2019 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
*Close Price adjusted for both dividends and splits