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 Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
SpaceandPeople (SAL) Share Price
Media Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/12/2024 | 84.00p | 84.00p | 82.67p | 84.00p | 0 |
| 23/12/2024 | 84.00p | 84.00p | 83.75p | 84.00p | 5468 |
| 20/12/2024 | 84.00p | 84.00p | 82.67p | 84.00p | 0 |
| 19/12/2024 | 84.00p | 84.00p | 82.67p | 84.00p | 0 |
| 18/12/2024 | 84.00p | 84.00p | 82.67p | 84.00p | 0 |
| 17/12/2024 | 84.00p | 84.00p | 83.00p | 84.00p | 3117 |
| 16/12/2024 | 84.00p | 84.00p | 80.75p | 84.00p | 514 |
| 13/12/2024 | 84.00p | 84.00p | 82.67p | 84.00p | 0 |
| 12/12/2024 | 84.00p | 84.00p | 82.67p | 84.00p | 0 |
| 11/12/2024 | 84.00p | 84.00p | 82.20p | 84.00p | 2250 |
| 10/12/2024 | 84.00p | 84.00p | 82.67p | 84.00p | 0 |
| 09/12/2024 | 84.00p | 84.00p | 82.67p | 84.00p | 0 |
| 06/12/2024 | 84.00p | 84.00p | 82.67p | 84.00p | 0 |
| 05/12/2024 | 84.00p | 84.00p | 82.67p | 84.00p | 0 |
| 04/12/2024 | 84.00p | 84.00p | 82.67p | 84.00p | 0 |
| 03/12/2024 | 84.00p | 84.00p | 82.67p | 84.00p | 0 |
| 02/12/2024 | 82.50p | 84.00p | 82.50p | 84.00p | 5000 |
| 29/11/2024 | 82.50p | 82.50p | 82.25p | 82.50p | 2000 |
| 28/11/2024 | 82.50p | 82.50p | 81.67p | 82.50p | 0 |
| 27/11/2024 | 82.50p | 82.50p | 81.67p | 82.50p | 0 |
| 26/11/2024 | 82.50p | 82.50p | 81.67p | 82.50p | 0 |
| 25/11/2024 | 85.00p | 85.00p | 80.00p | 82.50p | 4000 |
| 22/11/2024 | 85.00p | 85.00p | 83.50p | 85.00p | 170 |
| 21/11/2024 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 20/11/2024 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 19/11/2024 | 85.00p | 85.00p | 83.75p | 85.00p | 224 |
| 18/11/2024 | 85.00p | 85.00p | 80.00p | 85.00p | 5416 |
| 15/11/2024 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 14/11/2024 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 13/11/2024 | 85.00p | 85.00p | 81.00p | 85.00p | 10472 |
| 12/11/2024 | 85.00p | 85.00p | 80.25p | 85.00p | 17033 |
| 11/11/2024 | 87.50p | 87.50p | 80.75p | 85.00p | 5195 |
| 08/11/2024 | 87.50p | 87.50p | 86.62p | 87.50p | 2615 |
| 07/11/2024 | 87.50p | 87.50p | 85.00p | 87.50p | 2500 |
| 06/11/2024 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 05/11/2024 | 87.50p | 87.50p | 85.05p | 87.50p | 4435 |
| 04/11/2024 | 87.50p | 88.00p | 87.50p | 87.50p | 5000 |
| 01/11/2024 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 31/10/2024 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 30/10/2024 | 85.00p | 87.50p | 85.00p | 87.50p | 250 |
| 29/10/2024 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 28/10/2024 | 87.50p | 87.50p | 87.25p | 87.50p | 5722 |
| 25/10/2024 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 24/10/2024 | 87.50p | 88.00p | 87.50p | 87.50p | 0 |
| 23/10/2024 | 87.50p | 88.00p | 85.00p | 88.00p | 2499 |
| 22/10/2024 | 87.50p | 89.50p | 85.00p | 87.50p | 3001 |
| 21/10/2024 | 87.50p | 87.50p | 86.67p | 87.50p | 0 |
| 18/10/2024 | 87.50p | 87.50p | 86.67p | 87.50p | 0 |
| 17/10/2024 | 87.50p | 87.50p | 86.67p | 87.50p | 0 |
| 16/10/2024 | 87.50p | 87.50p | 86.67p | 87.50p | 0 |
| 15/10/2024 | 87.50p | 88.42p | 87.50p | 87.50p | 2000 |
| 14/10/2024 | 87.50p | 87.50p | 86.67p | 87.50p | 0 |
| 11/10/2024 | 87.50p | 87.50p | 86.67p | 87.50p | 0 |
| 10/10/2024 | 87.50p | 88.42p | 85.00p | 87.50p | 22250 |
| 09/10/2024 | 87.50p | 87.50p | 86.67p | 87.50p | 0 |
| 08/10/2024 | 88.50p | 88.50p | 87.00p | 87.50p | 1000 |
| 07/10/2024 | 91.00p | 91.00p | 87.00p | 88.50p | 4875 |
| 04/10/2024 | 91.00p | 92.33p | 91.00p | 91.00p | 0 |
| 03/10/2024 | 91.00p | 92.50p | 91.00p | 91.00p | 1077 |
| 02/10/2024 | 91.00p | 91.00p | 87.35p | 91.00p | 21521 |
| 01/10/2024 | 91.00p | 91.00p | 87.25p | 91.00p | 670 |
| 30/09/2024 | 89.00p | 89.00p | 86.00p | 89.00p | 6000 |
| 27/09/2024 | 89.00p | 89.00p | 89.00p | 89.00p | 0 |
| 26/09/2024 | 88.00p | 90.00p | 88.00p | 89.00p | 8333 |
| 25/09/2024 | 85.00p | 88.99p | 85.00p | 88.00p | 6499 |
| 24/09/2024 | 87.50p | 94.00p | 82.50p | 85.00p | 6523 |
| 23/09/2024 | 101.00p | 103.00p | 85.55p | 87.50p | 43040 |
| 20/09/2024 | 97.50p | 103.00p | 95.10p | 100.00p | 16600 |
| 19/09/2024 | 97.50p | 98.90p | 95.25p | 97.50p | 3000 |
| 18/09/2024 | 97.50p | 99.00p | 97.50p | 97.50p | 10001 |
| 17/09/2024 | 106.00p | 106.50p | 95.00p | 97.50p | 38452 |
| 16/09/2024 | 106.00p | 109.33p | 102.08p | 106.00p | 2533 |
| 13/09/2024 | 106.00p | 109.45p | 106.00p | 106.00p | 2500 |
| 12/09/2024 | 107.50p | 107.69p | 105.50p | 106.00p | 12000 |
| 11/09/2024 | 104.00p | 115.00p | 104.00p | 107.50p | 50331 |
| 10/09/2024 | 104.00p | 107.92p | 104.00p | 104.00p | 4556 |
| 09/09/2024 | 101.00p | 104.84p | 98.00p | 104.00p | 30444 |
| 06/09/2024 | 101.00p | 101.00p | 97.00p | 101.00p | 18600 |
| 05/09/2024 | 102.50p | 105.67p | 101.00p | 101.00p | 0 |
| 04/09/2024 | 101.00p | 101.00p | 97.20p | 101.00p | 6054 |
| 03/09/2024 | 101.00p | 101.00p | 97.00p | 101.00p | 6504 |
| 02/09/2024 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 30/08/2024 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 29/08/2024 | 101.00p | 101.00p | 97.13p | 101.00p | 2196 |
| 28/08/2024 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 27/08/2024 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 23/08/2024 | 101.00p | 101.00p | 97.00p | 101.00p | 4189 |
| 22/08/2024 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 21/08/2024 | 101.00p | 101.00p | 97.13p | 101.00p | 9250 |
| 20/08/2024 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 19/08/2024 | 101.00p | 101.50p | 101.00p | 101.00p | 4926 |
| 16/08/2024 | 101.00p | 102.25p | 97.08p | 101.00p | 17050 |
| 15/08/2024 | 100.00p | 102.80p | 100.00p | 101.00p | 7420 |
| 14/08/2024 | 100.00p | 100.00p | 95.10p | 100.00p | 690 |
| 13/08/2024 | 100.00p | 100.00p | 95.50p | 100.00p | 1188 |
| 12/08/2024 | 100.00p | 104.90p | 100.00p | 100.00p | 33 |
| 09/08/2024 | 100.00p | 100.00p | 97.50p | 100.00p | 0 |
| 08/08/2024 | 105.00p | 105.00p | 100.00p | 100.00p | 1004 |
| 07/08/2024 | 105.00p | 105.00p | 100.00p | 105.00p | 1893 |
| 06/08/2024 | 95.00p | 105.00p | 95.00p | 105.00p | 63674 |
| 05/08/2024 | 95.00p | 95.00p | 91.13p | 95.00p | 24686 |
| 02/08/2024 | 95.00p | 97.20p | 95.00p | 95.00p | 16500 |
| 01/08/2024 | 95.00p | 97.50p | 91.13p | 95.00p | 1645 |
| 31/07/2024 | 95.00p | 97.75p | 90.10p | 95.00p | 5009 |
| 30/07/2024 | 95.00p | 95.35p | 92.25p | 95.00p | 8686 |
| 29/07/2024 | 95.00p | 100.00p | 95.00p | 95.00p | 7885 |
| 26/07/2024 | 92.50p | 100.00p | 87.15p | 95.00p | 9295 |
| 25/07/2024 | 92.50p | 96.25p | 92.50p | 92.50p | 11972 |
| 24/07/2024 | 87.50p | 94.75p | 85.10p | 92.50p | 42188 |
| 23/07/2024 | 90.00p | 93.50p | 85.00p | 87.50p | 99655 |
| 22/07/2024 | 90.00p | 98.60p | 86.00p | 90.00p | 96311 |
| 19/07/2024 | 85.00p | 85.00p | 82.50p | 82.50p | 1000 |
| 18/07/2024 | 82.50p | 82.50p | 81.25p | 82.50p | 0 |
| 17/07/2024 | 82.50p | 82.50p | 81.25p | 82.50p | 0 |
| 16/07/2024 | 82.50p | 82.50p | 81.25p | 82.50p | 0 |
| 15/07/2024 | 82.50p | 82.50p | 81.25p | 82.50p | 0 |
| 12/07/2024 | 82.50p | 84.00p | 82.50p | 82.50p | 1000 |
| 11/07/2024 | 82.50p | 82.50p | 81.67p | 82.50p | 0 |
| 10/07/2024 | 82.50p | 82.50p | 80.00p | 82.50p | 1000 |
| 09/07/2024 | 82.50p | 82.50p | 80.05p | 82.50p | 7 |
| 08/07/2024 | 82.50p | 82.98p | 80.50p | 82.50p | 10363 |
| 05/07/2024 | 87.50p | 87.50p | 80.50p | 82.50p | 5000 |
| 04/07/2024 | 87.50p | 88.75p | 87.50p | 87.50p | 0 |
| 03/07/2024 | 87.50p | 88.75p | 87.50p | 87.50p | 0 |
| 02/07/2024 | 87.50p | 88.75p | 87.50p | 87.50p | 0 |
| 01/07/2024 | 87.50p | 88.75p | 87.50p | 87.50p | 0 |
| 28/06/2024 | 87.50p | 88.75p | 87.50p | 87.50p | 0 |
| 27/06/2024 | 87.50p | 88.75p | 87.50p | 87.50p | 0 |
| 26/06/2024 | 87.50p | 88.75p | 87.50p | 87.50p | 0 |
| 25/06/2024 | 87.50p | 88.75p | 87.50p | 87.50p | 0 |
| 24/06/2024 | 87.50p | 87.50p | 86.50p | 87.50p | 1000 |
| 21/06/2024 | 87.50p | 88.75p | 87.50p | 87.50p | 0 |
| 20/06/2024 | 87.50p | 88.75p | 87.50p | 87.50p | 0 |
| 19/06/2024 | 87.50p | 87.50p | 85.25p | 87.50p | 3000 |
| 18/06/2024 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 17/06/2024 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 14/06/2024 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 13/06/2024 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 12/06/2024 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 11/06/2024 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 10/06/2024 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 07/06/2024 | 87.50p | 87.50p | 86.75p | 87.50p | 15000 |
| 06/06/2024 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 05/06/2024 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 04/06/2024 | 87.50p | 87.50p | 86.25p | 87.50p | 0 |
| 03/06/2024 | 87.50p | 87.50p | 85.00p | 87.50p | 3000 |
| 31/05/2024 | 87.50p | 87.50p | 85.05p | 87.50p | 382 |
| 30/05/2024 | 87.50p | 87.50p | 85.67p | 87.50p | 2150 |
| 29/05/2024 | 87.50p | 87.50p | 86.25p | 87.50p | 0 |
| 28/05/2024 | 87.50p | 87.50p | 86.25p | 87.50p | 0 |
| 24/05/2024 | 87.50p | 87.50p | 85.05p | 87.50p | 1 |
| 23/05/2024 | 87.50p | 87.50p | 86.90p | 87.50p | 5004 |
| 22/05/2024 | 87.50p | 89.95p | 86.80p | 87.50p | 9000 |
| 21/05/2024 | 87.50p | 89.90p | 87.50p | 87.50p | 5885 |
| 20/05/2024 | 86.50p | 87.50p | 83.07p | 87.50p | 6025 |
| 17/05/2024 | 86.50p | 86.50p | 83.00p | 86.50p | 7873 |
| 16/05/2024 | 86.50p | 86.50p | 83.00p | 86.50p | 1 |
| 15/05/2024 | 86.50p | 86.64p | 86.50p | 86.50p | 2500 |
| 14/05/2024 | 85.00p | 86.91p | 83.00p | 86.50p | 5103 |
| 13/05/2024 | 82.50p | 85.00p | 80.00p | 85.00p | 15754 |
| 10/05/2024 | 83.50p | 84.25p | 82.00p | 82.50p | 2488 |
| 09/05/2024 | 86.00p | 86.00p | 82.00p | 83.50p | 10 |
| 08/05/2024 | 86.00p | 88.40p | 82.08p | 86.00p | 12609 |
| 07/05/2024 | 86.00p | 87.10p | 82.08p | 86.00p | 5400 |
| 03/05/2024 | 86.00p | 86.00p | 82.15p | 86.00p | 2561 |
| 02/05/2024 | 86.00p | 86.00p | 82.08p | 86.00p | 7609 |
| 01/05/2024 | 86.00p | 88.75p | 86.00p | 86.00p | 59 |
| 30/04/2024 | 91.00p | 91.00p | 82.00p | 86.00p | 39545 |
| 29/04/2024 | 82.00p | 97.60p | 80.00p | 91.00p | 94722 |
| 26/04/2024 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 25/04/2024 | 80.00p | 80.00p | 75.80p | 80.00p | 3842 |
| 24/04/2024 | 80.00p | 84.90p | 75.75p | 80.00p | 3008 |
| 23/04/2024 | 80.00p | 80.00p | 75.00p | 80.00p | 500 |
| 22/04/2024 | 80.00p | 81.50p | 80.00p | 80.00p | 12 |
| 19/04/2024 | 80.00p | 80.00p | 78.33p | 80.00p | 0 |
| 18/04/2024 | 80.00p | 80.00p | 75.00p | 80.00p | 58 |
| 17/04/2024 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 16/04/2024 | 80.00p | 80.00p | 78.33p | 80.00p | 0 |
| 15/04/2024 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 12/04/2024 | 80.00p | 80.00p | 75.50p | 80.00p | 28 |
| 11/04/2024 | 80.00p | 80.00p | 75.00p | 80.00p | 503 |
| 10/04/2024 | 80.00p | 80.00p | 75.00p | 80.00p | 1500 |
| 09/04/2024 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 08/04/2024 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 05/04/2024 | 80.00p | 84.00p | 75.00p | 80.00p | 524 |
| 04/04/2024 | 80.00p | 80.00p | 75.00p | 80.00p | 500 |
| 03/04/2024 | 80.00p | 80.00p | 75.00p | 80.00p | 400 |
| 02/04/2024 | 80.00p | 80.00p | 75.00p | 80.00p | 547 |
| 28/03/2024 | 80.00p | 83.00p | 75.10p | 80.00p | 10000 |
| 27/03/2024 | 82.50p | 82.50p | 79.50p | 80.00p | 10250 |
| 26/03/2024 | 85.00p | 85.00p | 77.50p | 77.50p | 5300 |
| 25/03/2024 | 85.00p | 85.00p | 80.00p | 85.00p | 401 |
| 22/03/2024 | 85.00p | 86.67p | 85.00p | 85.00p | 0 |
| 21/03/2024 | 85.00p | 85.00p | 81.51p | 85.00p | 10000 |
| 20/03/2024 | 82.50p | 85.00p | 82.50p | 85.00p | 1000 |
| 19/03/2024 | 82.50p | 88.75p | 82.50p | 85.00p | 286 |
| 18/03/2024 | 80.00p | 83.50p | 79.50p | 82.50p | 17250 |
| 15/03/2024 | 80.00p | 80.00p | 75.50p | 80.00p | 9650 |
| 14/03/2024 | 80.00p | 83.25p | 76.25p | 80.00p | 4300 |
| 13/03/2024 | 80.00p | 85.00p | 76.55p | 80.00p | 1003 |
*Close Price adjusted for both dividends and splits