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 |
|---|---|---|---|---|---|
| 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 |
| 07/06/2019 | 130.00p | 130.00p | 121.00p | 130.00p | 220 |
| 06/06/2019 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 05/06/2019 | 130.00p | 130.00p | 123.00p | 130.00p | 3799 |
| 04/06/2019 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 03/06/2019 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 31/05/2019 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 30/05/2019 | 130.00p | 130.00p | 122.50p | 130.00p | 4800 |
| 29/05/2019 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 28/05/2019 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 24/05/2019 | 130.00p | 130.00p | 130.00p | 130.00p | 1250 |
| 23/05/2019 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 22/05/2019 | 130.00p | 130.00p | 130.00p | 130.00p | 1250 |
| 21/05/2019 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 20/05/2019 | 130.00p | 137.49p | 130.00p | 130.00p | 10 |
| 17/05/2019 | 130.00p | 130.00p | 122.50p | 130.00p | 470 |
| 16/05/2019 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 15/05/2019 | 130.00p | 130.00p | 120.00p | 130.00p | 250 |
| 14/05/2019 | 130.00p | 130.00p | 120.00p | 130.00p | 50 |
| 13/05/2019 | 130.00p | 132.75p | 130.00p | 130.00p | 148 |
| 10/05/2019 | 125.00p | 130.00p | 115.00p | 130.00p | 3868 |
| 09/05/2019 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 08/05/2019 | 125.00p | 125.00p | 114.36p | 125.00p | 85 |
| 07/05/2019 | 125.00p | 125.00p | 114.20p | 125.00p | 575 |
| 03/05/2019 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 02/05/2019 | 125.00p | 133.00p | 125.00p | 125.00p | 87 |
| 01/05/2019 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 30/04/2019 | 125.00p | 133.00p | 125.00p | 125.00p | 303 |
| 29/04/2019 | 125.00p | 133.00p | 125.00p | 125.00p | 96 |
| 26/04/2019 | 125.00p | 133.00p | 114.00p | 125.00p | 8506 |
| 25/04/2019 | 125.00p | 133.00p | 114.56p | 125.00p | 4722 |
| 24/04/2019 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 23/04/2019 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 18/04/2019 | 125.00p | 125.00p | 114.00p | 125.00p | 634 |
| 17/04/2019 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 16/04/2019 | 125.00p | 125.00p | 120.00p | 125.00p | 100 |
| 15/04/2019 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 12/04/2019 | 125.00p | 140.00p | 122.00p | 125.00p | 600 |
| 11/04/2019 | 125.00p | 130.00p | 125.00p | 130.00p | 0 |
| 10/04/2019 | 125.00p | 133.00p | 122.00p | 130.00p | 184 |
| 09/04/2019 | 125.00p | 130.00p | 125.00p | 130.00p | 0 |
| 08/04/2019 | 125.00p | 130.00p | 125.00p | 130.00p | 0 |
| 05/04/2019 | 130.00p | 130.00p | 123.50p | 130.00p | 3296 |
| 04/04/2019 | 130.00p | 137.49p | 124.00p | 130.00p | 530 |
| 03/04/2019 | 130.00p | 137.49p | 123.50p | 130.00p | 110 |
| 02/04/2019 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 01/04/2019 | 130.00p | 137.49p | 123.50p | 130.00p | 1273 |
| 29/03/2019 | 125.00p | 130.00p | 125.00p | 130.00p | 164 |
| 28/03/2019 | 125.00p | 130.00p | 125.00p | 130.00p | 300 |
| 27/03/2019 | 120.00p | 137.49p | 120.00p | 130.00p | 3622 |
| 26/03/2019 | 120.00p | 120.00p | 113.00p | 120.00p | 297 |
| 25/03/2019 | 125.00p | 129.00p | 111.50p | 120.00p | 5352 |
| 22/03/2019 | 145.00p | 145.00p | 138.50p | 145.00p | 166 |
| 21/03/2019 | 145.00p | 145.00p | 138.20p | 145.00p | 3400 |
| 20/03/2019 | 145.00p | 153.00p | 145.00p | 145.00p | 1972 |
| 19/03/2019 | 145.00p | 145.00p | 136.50p | 145.00p | 1175 |
| 18/03/2019 | 145.00p | 145.00p | 143.00p | 145.00p | 5500 |
| 15/03/2019 | 145.00p | 160.00p | 143.00p | 145.00p | 730 |
| 14/03/2019 | 145.00p | 150.00p | 145.00p | 145.00p | 2063 |
| 13/03/2019 | 145.00p | 145.00p | 130.00p | 145.00p | 2063 |
| 12/03/2019 | 145.00p | 154.00p | 143.00p | 145.00p | 724 |
| 11/03/2019 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 08/03/2019 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 07/03/2019 | 145.00p | 155.00p | 143.00p | 145.00p | 4296 |
| 06/03/2019 | 145.00p | 145.00p | 130.00p | 145.00p | 10000 |
| 05/03/2019 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 04/03/2019 | 145.00p | 145.00p | 143.00p | 145.00p | 57 |
| 01/03/2019 | 145.00p | 155.00p | 130.00p | 145.00p | 10481 |
| 28/02/2019 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 27/02/2019 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 26/02/2019 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 25/02/2019 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 22/02/2019 | 145.00p | 155.00p | 145.00p | 145.00p | 100 |
| 21/02/2019 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 20/02/2019 | 145.00p | 145.00p | 145.00p | 145.00p | 10000 |
| 19/02/2019 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 18/02/2019 | 145.00p | 155.00p | 145.00p | 145.00p | 290 |
| 15/02/2019 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 14/02/2019 | 140.00p | 155.50p | 137.80p | 145.00p | 11530 |
| 13/02/2019 | 140.00p | 140.00p | 136.50p | 140.00p | 2845 |
| 12/02/2019 | 140.00p | 149.00p | 140.00p | 140.00p | 2567 |
| 11/02/2019 | 140.00p | 140.00p | 136.00p | 140.00p | 1390 |
| 08/02/2019 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 07/02/2019 | 140.00p | 149.00p | 140.00p | 140.00p | 12 |
| 06/02/2019 | 140.00p | 150.00p | 140.00p | 140.00p | 1050 |
| 05/02/2019 | 155.00p | 155.00p | 134.00p | 140.00p | 3444 |
| 04/02/2019 | 160.00p | 160.00p | 150.01p | 155.00p | 443 |
| 01/02/2019 | 155.00p | 160.00p | 155.00p | 160.00p | 0 |
| 31/01/2019 | 155.00p | 156.00p | 150.00p | 155.00p | 2458 |
| 30/01/2019 | 165.00p | 165.00p | 150.00p | 155.00p | 2911 |
| 29/01/2019 | 145.00p | 162.50p | 131.11p | 160.00p | 11738 |
| 28/01/2019 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 25/01/2019 | 170.00p | 175.00p | 170.00p | 170.00p | 0 |
| 24/01/2019 | 170.00p | 175.00p | 160.00p | 175.00p | 892 |
| 23/01/2019 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 22/01/2019 | 170.00p | 175.00p | 170.00p | 175.00p | 0 |
| 21/01/2019 | 170.00p | 175.00p | 170.00p | 175.00p | 386 |
| 18/01/2019 | 170.00p | 175.00p | 170.00p | 175.00p | 57 |
| 17/01/2019 | 170.00p | 175.00p | 170.00p | 175.00p | 1200 |
| 16/01/2019 | 170.00p | 175.00p | 170.00p | 175.00p | 0 |
| 15/01/2019 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 14/01/2019 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 11/01/2019 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 10/01/2019 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 09/01/2019 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 08/01/2019 | 175.00p | 175.00p | 170.00p | 175.00p | 1273 |
| 07/01/2019 | 175.00p | 178.40p | 175.00p | 175.00p | 10 |
| 04/01/2019 | 175.00p | 178.50p | 171.00p | 175.00p | 3808 |
| 03/01/2019 | 175.00p | 175.00p | 170.00p | 175.00p | 175 |
| 02/01/2019 | 175.00p | 178.75p | 170.00p | 175.00p | 190 |
| 31/12/2018 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 28/12/2018 | 185.00p | 185.00p | 175.00p | 175.00p | 1200 |
| 27/12/2018 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 24/12/2018 | 185.00p | 186.00p | 180.00p | 185.00p | 107 |
| 21/12/2018 | 185.00p | 185.00p | 180.00p | 185.00p | 254 |
| 20/12/2018 | 185.00p | 185.00p | 182.00p | 185.00p | 1000 |
| 19/12/2018 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 18/12/2018 | 185.00p | 187.00p | 185.00p | 185.00p | 500 |
| 17/12/2018 | 185.00p | 185.00p | 182.00p | 185.00p | 270 |
| 14/12/2018 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 13/12/2018 | 195.00p | 195.00p | 180.00p | 185.00p | 4590 |
| 12/12/2018 | 210.00p | 210.00p | 190.00p | 195.00p | 2543 |
| 11/12/2018 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 10/12/2018 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 07/12/2018 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 06/12/2018 | 210.00p | 210.00p | 190.50p | 210.00p | 1000 |
| 05/12/2018 | 210.00p | 210.00p | 204.00p | 210.00p | 1692 |
| 04/12/2018 | 210.00p | 210.00p | 204.00p | 210.00p | 0 |
| 03/12/2018 | 210.00p | 210.00p | 200.00p | 204.00p | 1217 |
| 30/11/2018 | 210.00p | 210.00p | 207.00p | 210.00p | 116 |
| 29/11/2018 | 210.00p | 210.00p | 197.00p | 210.00p | 2822 |
| 28/11/2018 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 27/11/2018 | 210.00p | 210.00p | 204.00p | 210.00p | 3541 |
| 26/11/2018 | 210.00p | 210.00p | 197.00p | 210.00p | 304 |
| 23/11/2018 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 22/11/2018 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 21/11/2018 | 210.00p | 213.00p | 197.00p | 197.00p | 6348 |
| 20/11/2018 | 210.00p | 210.00p | 197.15p | 210.00p | 379 |
| 19/11/2018 | 210.00p | 210.00p | 197.00p | 210.00p | 598 |
| 16/11/2018 | 210.00p | 210.00p | 197.00p | 210.00p | 2196 |
| 15/11/2018 | 210.00p | 210.00p | 197.50p | 210.00p | 5000 |
| 14/11/2018 | 210.00p | 210.00p | 204.00p | 210.00p | 1805 |
| 13/11/2018 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
*Close Price adjusted for both dividends and splits