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:
- Buy Legal & General Group (LGEN) by Royston Wild in The Motley Fool
- Avoid Thruvision Group (THRU) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Sell Checkit (CKT) by Steve Moore in ShareProphets
- Buy SEGRO (SGRO) by Jefferies
- Buy Chesnara (CSN) by Tom Winnifrith in ShareProphets
- Buy Chesnara (CSN) by Steve Moore in ShareProphets
- Avoid Boohoo Group (BOO) by Steve Moore in ShareProphets
- Buy Mondi (MNDI) by UBS
- Neutral Glencore (GLEN) by UBS
- Buy Baltic Classifieds Group (BCG) by Deutsche Bank
- Buy Auto Trader Group (AUTO) by Deutsche Bank
- Buy Rightmove (RMV) by Deutsche Bank
- Buy Sage Group (SGE) by Shore Capital
- Buy Greggs (GRG) by Cliff D'Arcy in The Motley Fool
- Buy Linde (0M2B) by Berenberg
- Underweight GSK (GSK) by Barclays
- Neutral Glencore (GLEN) by JP Morgan
- Overweight Rio Tinto (RIO) by JP Morgan
- Avoid Crimson Tide (TIDE) by Steve Moore in ShareProphets
SpaceandPeople (SAL) Share Price
Media Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 28/03/2018 | 325.00p | 325.00p | 290.00p | 305.00p | 5412 |
| 27/03/2018 | 320.00p | 347.31p | 320.00p | 325.00p | 9104 |
| 26/03/2018 | 350.00p | 367.20p | 310.00p | 320.00p | 9495 |
| 23/03/2018 | 345.00p | 345.50p | 320.00p | 335.00p | 1591 |
| 22/03/2018 | 345.00p | 345.00p | 321.11p | 345.00p | 1190 |
| 21/03/2018 | 345.00p | 345.00p | 345.00p | 345.00p | 0 |
| 20/03/2018 | 345.00p | 353.00p | 345.00p | 345.00p | 600 |
| 19/03/2018 | 345.00p | 345.00p | 321.11p | 345.00p | 300 |
| 16/03/2018 | 345.00p | 345.00p | 321.11p | 345.00p | 1300 |
| 15/03/2018 | 345.00p | 345.00p | 345.00p | 345.00p | 0 |
| 14/03/2018 | 345.00p | 357.49p | 344.75p | 345.00p | 990 |
| 13/03/2018 | 335.00p | 345.00p | 321.50p | 345.00p | 1476 |
| 12/03/2018 | 345.00p | 345.00p | 330.00p | 340.00p | 330 |
| 09/03/2018 | 345.00p | 353.20p | 330.00p | 350.00p | 1932 |
| 08/03/2018 | 345.00p | 340.00p | 340.00p | 340.00p | 0 |
| 07/03/2018 | 345.00p | 354.90p | 340.00p | 340.00p | 5 |
| 06/03/2018 | 350.00p | 350.00p | 330.00p | 345.00p | 783 |
| 05/03/2018 | 345.00p | 345.00p | 345.00p | 345.00p | 0 |
| 02/03/2018 | 350.00p | 357.00p | 330.00p | 345.00p | 1145 |
| 01/03/2018 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 28/02/2018 | 350.00p | 359.49p | 332.56p | 350.00p | 2200 |
| 27/02/2018 | 350.00p | 350.00p | 331.55p | 350.00p | 490 |
| 26/02/2018 | 350.00p | 350.00p | 331.55p | 350.00p | 661 |
| 23/02/2018 | 345.00p | 354.90p | 334.00p | 350.00p | 1080 |
| 22/02/2018 | 345.00p | 345.00p | 345.00p | 345.00p | 0 |
| 21/02/2018 | 345.00p | 357.00p | 345.00p | 345.00p | 1398 |
| 20/02/2018 | 350.00p | 360.00p | 342.55p | 345.00p | 3883 |
| 19/02/2018 | 340.00p | 375.00p | 340.00p | 350.00p | 7324 |
| 16/02/2018 | 340.00p | 340.00p | 331.40p | 340.00p | 109 |
| 15/02/2018 | 340.00p | 340.00p | 340.00p | 340.00p | 0 |
| 14/02/2018 | 340.00p | 350.00p | 340.00p | 340.00p | 275 |
| 13/02/2018 | 340.00p | 340.00p | 335.00p | 340.00p | 0 |
| 12/02/2018 | 335.00p | 347.90p | 335.00p | 335.00p | 1437 |
| 09/02/2018 | 330.00p | 340.00p | 330.00p | 330.00p | 1839 |
| 08/02/2018 | 330.00p | 330.00p | 320.00p | 330.00p | 300 |
| 07/02/2018 | 320.00p | 330.00p | 320.00p | 330.00p | 156 |
| 06/02/2018 | 320.00p | 330.00p | 320.00p | 320.00p | 1000 |
| 05/02/2018 | 355.00p | 355.00p | 320.00p | 335.00p | 379 |
| 02/02/2018 | 355.00p | 355.00p | 340.00p | 355.00p | 1060 |
| 01/02/2018 | 350.00p | 358.60p | 340.00p | 355.00p | 1050 |
| 31/01/2018 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 30/01/2018 | 350.00p | 350.00p | 340.00p | 350.00p | 1000 |
| 29/01/2018 | 350.00p | 355.00p | 350.00p | 350.00p | 300 |
| 26/01/2018 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 25/01/2018 | 350.00p | 350.00p | 340.00p | 350.00p | 100 |
| 24/01/2018 | 360.00p | 360.00p | 350.00p | 350.00p | 550 |
| 23/01/2018 | 365.00p | 365.00p | 350.00p | 360.00p | 250 |
| 22/01/2018 | 365.00p | 365.00p | 355.00p | 365.00p | 107 |
| 19/01/2018 | 365.00p | 365.00p | 364.50p | 365.00p | 110 |
| 18/01/2018 | 365.00p | 365.00p | 365.00p | 365.00p | 0 |
| 17/01/2018 | 365.00p | 368.90p | 365.00p | 365.00p | 851 |
| 16/01/2018 | 365.00p | 368.00p | 365.00p | 365.00p | 2540 |
| 15/01/2018 | 360.00p | 380.00p | 360.00p | 365.00p | 5462 |
| 12/01/2018 | 335.00p | 335.00p | 333.00p | 335.00p | 404 |
| 11/01/2018 | 335.00p | 340.00p | 330.00p | 335.00p | 2590 |
| 10/01/2018 | 335.00p | 340.00p | 332.17p | 335.00p | 758 |
| 09/01/2018 | 335.00p | 335.00p | 335.00p | 335.00p | 0 |
| 08/01/2018 | 335.00p | 337.00p | 335.00p | 335.00p | 300 |
| 05/01/2018 | 335.00p | 335.00p | 331.00p | 335.00p | 500 |
| 04/01/2018 | 335.00p | 340.00p | 335.00p | 335.00p | 20 |
| 03/01/2018 | 320.00p | 340.00p | 320.00p | 335.00p | 2300 |
| 02/01/2018 | 305.00p | 320.56p | 305.00p | 320.00p | 8904 |
| 29/12/2017 | 305.00p | 309.50p | 305.00p | 305.00p | 1000 |
| 28/12/2017 | 305.00p | 305.00p | 300.00p | 305.00p | 686 |
| 27/12/2017 | 305.00p | 309.50p | 300.00p | 305.00p | 3145 |
| 22/12/2017 | 305.00p | 305.00p | 301.55p | 305.00p | 433 |
| 21/12/2017 | 285.00p | 319.00p | 285.00p | 305.00p | 3000 |
| 20/12/2017 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
| 19/12/2017 | 285.00p | 285.00p | 271.50p | 285.00p | 626 |
| 18/12/2017 | 270.00p | 290.00p | 270.00p | 285.00p | 3326 |
| 15/12/2017 | 270.00p | 278.90p | 270.00p | 275.00p | 4118 |
| 14/12/2017 | 280.00p | 280.00p | 271.50p | 275.00p | 382 |
| 13/12/2017 | 280.00p | 280.00p | 271.50p | 280.00p | 521 |
| 12/12/2017 | 275.00p | 287.90p | 271.50p | 280.00p | 2513 |
| 11/12/2017 | 275.00p | 287.50p | 265.11p | 275.00p | 3329 |
| 08/12/2017 | 275.00p | 282.50p | 262.50p | 275.00p | 868 |
| 07/12/2017 | 285.00p | 285.00p | 275.00p | 275.00p | 2612 |
| 06/12/2017 | 285.00p | 285.00p | 282.50p | 285.00p | 768 |
| 05/12/2017 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
| 04/12/2017 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
| 01/12/2017 | 285.00p | 285.00p | 285.00p | 285.00p | 2500 |
| 30/11/2017 | 295.00p | 295.00p | 285.00p | 285.00p | 1150 |
| 29/11/2017 | 295.00p | 295.00p | 290.00p | 295.00p | 4093 |
| 28/11/2017 | 295.00p | 295.00p | 290.50p | 295.00p | 1029 |
| 27/11/2017 | 295.00p | 295.00p | 295.00p | 295.00p | 0 |
| 24/11/2017 | 295.00p | 299.25p | 295.00p | 295.00p | 80 |
| 23/11/2017 | 295.00p | 295.00p | 295.00p | 295.00p | 0 |
| 22/11/2017 | 290.00p | 300.00p | 290.00p | 295.00p | 2761 |
| 21/11/2017 | 295.00p | 295.00p | 290.50p | 295.00p | 51 |
| 20/11/2017 | 305.00p | 309.50p | 295.00p | 295.00p | 2348 |
| 17/11/2017 | 302.50p | 305.00p | 302.50p | 305.00p | 226 |
| 16/11/2017 | 302.50p | 304.75p | 300.00p | 302.50p | 4700 |
| 15/11/2017 | 302.50p | 302.50p | 302.50p | 302.50p | 0 |
| 14/11/2017 | 302.50p | 303.50p | 300.00p | 302.50p | 28604 |
| 13/11/2017 | 302.50p | 305.00p | 300.00p | 302.50p | 3604 |
| 10/11/2017 | 315.00p | 315.00p | 300.00p | 302.50p | 33150 |
| 09/11/2017 | 315.00p | 315.00p | 315.00p | 315.00p | 0 |
| 08/11/2017 | 320.00p | 320.00p | 310.00p | 315.00p | 5000 |
| 07/11/2017 | 320.00p | 320.00p | 315.50p | 320.00p | 290 |
| 06/11/2017 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
| 03/11/2017 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
| 02/11/2017 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
| 01/11/2017 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
| 31/10/2017 | 325.00p | 330.00p | 311.00p | 320.00p | 3785 |
| 30/10/2017 | 325.00p | 325.00p | 320.00p | 325.00p | 2106 |
| 27/10/2017 | 325.00p | 325.50p | 325.00p | 325.00p | 900 |
| 26/10/2017 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 25/10/2017 | 325.00p | 325.50p | 325.00p | 325.00p | 136 |
| 24/10/2017 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 23/10/2017 | 325.00p | 330.00p | 325.00p | 325.00p | 0 |
| 20/10/2017 | 325.00p | 330.00p | 321.00p | 330.00p | 4667 |
| 19/10/2017 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 18/10/2017 | 330.00p | 334.90p | 325.00p | 325.00p | 5144 |
| 17/10/2017 | 330.00p | 330.00p | 320.00p | 330.00p | 814 |
| 16/10/2017 | 335.00p | 335.00p | 321.11p | 330.00p | 500 |
| 13/10/2017 | 335.00p | 340.00p | 335.00p | 335.00p | 89 |
| 12/10/2017 | 340.00p | 340.00p | 340.00p | 340.00p | 1377 |
| 11/10/2017 | 340.00p | 340.00p | 340.00p | 340.00p | 350 |
| 10/10/2017 | 335.00p | 340.00p | 335.00p | 340.00p | 2950 |
| 09/10/2017 | 340.00p | 340.00p | 335.00p | 335.00p | 900 |
| 06/10/2017 | 340.00p | 340.00p | 340.00p | 340.00p | 600 |
| 05/10/2017 | 340.00p | 340.00p | 340.00p | 340.00p | 300 |
| 04/10/2017 | 340.00p | 340.00p | 340.00p | 340.00p | 2031 |
| 03/10/2017 | 345.00p | 345.00p | 340.00p | 340.00p | 3001 |
| 02/10/2017 | 340.00p | 345.00p | 340.00p | 345.00p | 900 |
| 29/09/2017 | 347.50p | 347.50p | 340.00p | 340.00p | 1000 |
| 28/09/2017 | 335.00p | 347.50p | 335.00p | 347.50p | 4431 |
| 27/09/2017 | 335.00p | 335.00p | 335.00p | 335.00p | 1000 |
| 26/09/2017 | 355.00p | 355.00p | 335.00p | 335.00p | 2250 |
| 25/09/2017 | 380.00p | 405.00p | 335.00p | 355.00p | 15716 |
| 22/09/2017 | 335.00p | 335.00p | 335.00p | 335.00p | 3022 |
| 21/09/2017 | 335.00p | 335.00p | 335.00p | 335.00p | 1450 |
| 20/09/2017 | 335.00p | 335.00p | 335.00p | 335.00p | 1206 |
| 19/09/2017 | 335.00p | 335.00p | 335.00p | 335.00p | 0 |
| 18/09/2017 | 335.00p | 335.00p | 335.00p | 335.00p | 0 |
| 15/09/2017 | 335.00p | 335.00p | 335.00p | 335.00p | 0 |
| 14/09/2017 | 335.00p | 335.00p | 335.00p | 335.00p | 0 |
| 13/09/2017 | 335.00p | 335.00p | 335.00p | 335.00p | 2680 |
| 12/09/2017 | 335.00p | 335.00p | 335.00p | 335.00p | 0 |
| 11/09/2017 | 335.00p | 335.00p | 335.00p | 335.00p | 656 |
| 08/09/2017 | 335.00p | 335.00p | 335.00p | 335.00p | 1091 |
| 07/09/2017 | 340.00p | 340.00p | 335.00p | 335.00p | 562 |
| 06/09/2017 | 340.00p | 340.00p | 340.00p | 340.00p | 2 |
| 05/09/2017 | 340.00p | 340.00p | 340.00p | 340.00p | 71 |
| 04/09/2017 | 345.00p | 345.00p | 340.00p | 340.00p | 303 |
| 01/09/2017 | 345.00p | 345.00p | 345.00p | 345.00p | 0 |
| 31/08/2017 | 345.00p | 345.00p | 345.00p | 345.00p | 0 |
| 30/08/2017 | 345.00p | 345.00p | 345.00p | 345.00p | 800 |
| 29/08/2017 | 345.00p | 345.00p | 345.00p | 345.00p | 244 |
| 25/08/2017 | 340.00p | 345.00p | 340.00p | 345.00p | 2930 |
| 24/08/2017 | 340.00p | 340.00p | 340.00p | 340.00p | 0 |
| 23/08/2017 | 335.00p | 340.00p | 335.00p | 340.00p | 1170 |
| 22/08/2017 | 335.00p | 335.00p | 335.00p | 335.00p | 0 |
| 21/08/2017 | 350.00p | 350.00p | 335.00p | 335.00p | 3946 |
| 18/08/2017 | 350.00p | 350.00p | 350.00p | 350.00p | 1196 |
| 17/08/2017 | 315.00p | 360.00p | 315.00p | 350.00p | 8821 |
| 16/08/2017 | 320.00p | 320.00p | 315.00p | 315.00p | 3295 |
| 15/08/2017 | 320.00p | 320.00p | 320.00p | 320.00p | 220 |
| 14/08/2017 | 330.00p | 330.00p | 320.00p | 320.00p | 1012 |
| 11/08/2017 | 330.00p | 330.00p | 330.00p | 330.00p | 300 |
| 10/08/2017 | 330.00p | 330.00p | 330.00p | 330.00p | 368 |
| 09/08/2017 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
| 08/08/2017 | 330.00p | 330.00p | 330.00p | 330.00p | 125 |
| 07/08/2017 | 330.00p | 330.00p | 330.00p | 330.00p | 453 |
| 04/08/2017 | 325.00p | 330.00p | 325.00p | 330.00p | 2995 |
| 03/08/2017 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 02/08/2017 | 325.00p | 325.00p | 325.00p | 325.00p | 5738 |
| 01/08/2017 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 31/07/2017 | 320.00p | 325.00p | 320.00p | 325.00p | 500 |
| 28/07/2017 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
| 27/07/2017 | 320.00p | 320.00p | 320.00p | 320.00p | 575 |
| 26/07/2017 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
| 25/07/2017 | 320.00p | 320.00p | 320.00p | 320.00p | 300 |
| 24/07/2017 | 320.00p | 320.00p | 320.00p | 320.00p | 450 |
| 21/07/2017 | 305.00p | 320.00p | 305.00p | 320.00p | 3120 |
| 20/07/2017 | 305.00p | 305.00p | 300.00p | 305.00p | 10331 |
| 19/07/2017 | 320.00p | 320.00p | 305.00p | 305.00p | 3649 |
| 18/07/2017 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
| 17/07/2017 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
| 14/07/2017 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
| 13/07/2017 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
| 12/07/2017 | 320.00p | 320.00p | 320.00p | 320.00p | 465 |
| 11/07/2017 | 315.00p | 320.00p | 315.00p | 320.00p | 2532 |
| 10/07/2017 | 330.00p | 330.00p | 315.00p | 315.00p | 1964 |
| 07/07/2017 | 340.00p | 340.00p | 330.00p | 330.00p | 2958 |
| 06/07/2017 | 340.00p | 340.00p | 340.00p | 340.00p | 0 |
| 05/07/2017 | 307.50p | 340.00p | 307.50p | 340.00p | 11893 |
| 04/07/2017 | 310.00p | 310.00p | 305.00p | 307.50p | 1212 |
| 03/07/2017 | 350.00p | 350.00p | 302.50p | 310.00p | 20127 |
| 30/06/2017 | 350.00p | 350.00p | 350.00p | 350.00p | 454 |
| 29/06/2017 | 350.00p | 350.00p | 350.00p | 350.00p | 1526 |
| 28/06/2017 | 360.00p | 360.00p | 350.00p | 350.00p | 4644 |
| 27/06/2017 | 360.00p | 360.00p | 360.00p | 360.00p | 0 |
| 26/06/2017 | 355.00p | 360.00p | 355.00p | 360.00p | 1673 |
| 23/06/2017 | 355.00p | 355.00p | 355.00p | 355.00p | 310 |
| 22/06/2017 | 355.00p | 355.00p | 355.00p | 355.00p | 0 |
| 21/06/2017 | 355.00p | 355.00p | 355.00p | 355.00p | 0 |
| 20/06/2017 | 360.00p | 360.00p | 355.00p | 355.00p | 0 |
| 19/06/2017 | 360.00p | 360.00p | 360.00p | 360.00p | 0 |
| 16/06/2017 | 360.00p | 370.00p | 351.00p | 360.00p | 2973 |
*Close Price adjusted for both dividends and splits