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:
- Watch Land Securities Group (LAND) by Alan Oscroft in The Motley Fool
- Watch Beazley (BEZ) by Harvey Jones in The Motley Fool
- Hold Land Securities Group (LAND) by Jefferies
- Watch Alliance Witan (ALW) by James Beard in The Motley Fool
- Buy Intermediate Capital Group (ICG) by Bank of America
- Hold GSK (GSK) by Deutsche Bank
- Neutral Experian (EXPN) by Citi
- Neutral Aviva (AV.) by Citi
- Neutral Smith (DS) (SMDS) by UBS
- Hold JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
- Strong Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Outperform Diageo (DGE) by ODDO BHF
- Hold WH Smith (SMWH) by Deutsche Bank
- Hold Burberry Group (BRBY) by Deutsche Bank
- Hold Just Group (JUST) by Deutsche Bank
- Buy 3i Group (III) by Deutsche Bank
- Buy TT Electronics (TTG) by Deutsche Bank
- Buy Spirax Group (SPX) by HSBC
- Buy Aviva (AV.) by HSBC
- Buy Flutter Entertainment (DI) (FLTR) by Berenberg
SpaceandPeople (SAL) Share Price
Media Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 18/10/2013 | 1,135.00p | 1,149.25p | 1,130.00p | 1,135.00p | 1463 |
| 17/10/2013 | 1,120.00p | 1,160.00p | 1,100.00p | 1,135.00p | 12262 |
| 16/10/2013 | 1,075.00p | 1,150.00p | 1,075.00p | 1,120.00p | 19074 |
| 15/10/2013 | 1,070.00p | 1,100.00p | 1,050.00p | 1,075.00p | 23793 |
| 14/10/2013 | 1,165.00p | 1,175.00p | 1,061.51p | 1,070.00p | 13701 |
| 11/10/2013 | 1,155.00p | 1,175.00p | 1,155.00p | 1,165.00p | 1480 |
| 10/10/2013 | 1,160.00p | 1,161.50p | 1,155.00p | 1,155.00p | 1981 |
| 09/10/2013 | 1,160.00p | 1,162.99p | 1,160.00p | 1,160.00p | 516 |
| 08/10/2013 | 1,165.00p | 1,180.00p | 1,130.00p | 1,160.00p | 1113 |
| 07/10/2013 | 1,160.00p | 1,177.50p | 1,160.00p | 1,165.00p | 1386 |
| 04/10/2013 | 1,160.00p | 1,170.00p | 1,160.00p | 1,160.00p | 424 |
| 03/10/2013 | 1,160.00p | 1,165.00p | 1,150.00p | 1,160.00p | 0 |
| 02/10/2013 | 1,165.00p | 1,165.00p | 1,150.00p | 1,160.00p | 640 |
| 01/10/2013 | 1,165.00p | 1,180.00p | 1,165.00p | 1,165.00p | 378 |
| 30/09/2013 | 1,165.00p | 1,180.00p | 1,165.00p | 1,165.00p | 880 |
| 27/09/2013 | 1,205.00p | 1,210.00p | 1,120.00p | 1,165.00p | 6483 |
| 26/09/2013 | 1,220.00p | 1,220.00p | 1,180.00p | 1,195.00p | 2707 |
| 25/09/2013 | 1,245.00p | 1,245.00p | 1,210.00p | 1,220.00p | 800 |
| 24/09/2013 | 1,265.00p | 1,280.00p | 1,235.00p | 1,245.00p | 870 |
| 23/09/2013 | 1,265.00p | 1,280.00p | 1,265.00p | 1,265.00p | 200 |
| 20/09/2013 | 1,255.00p | 1,280.00p | 1,250.00p | 1,265.00p | 958 |
| 19/09/2013 | 1,240.00p | 1,260.00p | 1,240.00p | 1,255.00p | 10460 |
| 18/09/2013 | 1,240.00p | 1,250.00p | 1,230.00p | 1,240.00p | 1119 |
| 17/09/2013 | 1,235.00p | 1,250.00p | 1,220.00p | 1,240.00p | 3894 |
| 16/09/2013 | 1,240.00p | 1,250.00p | 1,230.00p | 1,235.00p | 7399 |
| 13/09/2013 | 1,275.00p | 1,290.00p | 1,218.00p | 1,240.00p | 4502 |
| 12/09/2013 | 1,265.00p | 1,300.00p | 1,250.00p | 1,275.00p | 4686 |
| 11/09/2013 | 1,265.00p | 1,295.00p | 1,260.00p | 1,265.00p | 5830 |
| 10/09/2013 | 1,325.00p | 1,330.00p | 1,240.00p | 1,265.00p | 4426 |
| 09/09/2013 | 1,340.00p | 1,400.00p | 1,300.00p | 1,325.00p | 3198 |
| 06/09/2013 | 1,280.00p | 1,310.00p | 1,280.00p | 1,280.00p | 262 |
| 05/09/2013 | 1,280.00p | 1,310.00p | 1,280.00p | 1,280.00p | 100 |
| 04/09/2013 | 1,285.00p | 1,315.00p | 1,270.00p | 1,280.00p | 1205 |
| 03/09/2013 | 1,285.00p | 1,320.00p | 1,240.00p | 1,285.00p | 649 |
| 02/09/2013 | 1,240.00p | 1,320.00p | 1,240.00p | 1,285.00p | 1819 |
| 30/08/2013 | 1,245.00p | 1,245.00p | 1,217.00p | 1,240.00p | 500 |
| 29/08/2013 | 1,250.00p | 1,250.00p | 1,226.00p | 1,245.00p | 250 |
| 28/08/2013 | 1,245.00p | 1,280.00p | 1,245.00p | 1,250.00p | 619 |
| 27/08/2013 | 1,240.00p | 1,280.00p | 1,220.00p | 1,245.00p | 720 |
| 23/08/2013 | 1,260.00p | 1,278.40p | 1,200.00p | 1,240.00p | 293 |
| 22/08/2013 | 1,260.00p | 1,290.00p | 1,250.00p | 1,260.00p | 0 |
| 21/08/2013 | 1,285.00p | 1,290.00p | 1,250.00p | 1,260.00p | 0 |
| 20/08/2013 | 1,250.00p | 1,290.00p | 1,250.00p | 1,285.00p | 576 |
| 19/08/2013 | 1,265.00p | 1,312.50p | 1,265.00p | 1,285.00p | 728 |
| 16/08/2013 | 1,260.00p | 1,297.50p | 1,227.50p | 1,265.00p | 3810 |
| 15/08/2013 | 1,230.00p | 1,300.00p | 1,220.00p | 1,260.00p | 2968 |
| 14/08/2013 | 1,245.00p | 1,270.00p | 1,230.00p | 1,230.00p | 2050 |
| 13/08/2013 | 1,240.00p | 1,270.00p | 1,240.00p | 1,270.00p | 1265 |
| 12/08/2013 | 1,245.00p | 1,250.00p | 1,205.00p | 1,240.00p | 0 |
| 09/08/2013 | 1,205.00p | 1,250.00p | 1,205.00p | 1,245.00p | 2400 |
| 08/08/2013 | 1,140.00p | 1,250.00p | 1,140.00p | 1,205.00p | 5048 |
| 07/08/2013 | 1,100.00p | 1,180.00p | 1,100.00p | 1,140.00p | 1751 |
| 06/08/2013 | 1,085.00p | 1,150.00p | 1,080.00p | 1,100.00p | 7118 |
| 05/08/2013 | 1,060.00p | 1,092.50p | 1,060.00p | 1,085.00p | 1490 |
| 02/08/2013 | 1,050.00p | 1,092.50p | 1,050.00p | 1,060.00p | 2894 |
| 01/08/2013 | 1,050.00p | 1,077.50p | 1,040.50p | 1,050.00p | 1951 |
| 31/07/2013 | 1,050.00p | 1,067.50p | 1,040.00p | 1,050.00p | 0 |
| 30/07/2013 | 1,050.00p | 1,067.50p | 1,040.00p | 1,050.00p | 1000 |
| 29/07/2013 | 1,040.00p | 1,065.00p | 1,040.00p | 1,050.00p | 438 |
| 26/07/2013 | 1,045.00p | 1,050.00p | 1,040.00p | 1,040.00p | 200 |
| 25/07/2013 | 1,050.00p | 1,061.50p | 1,030.00p | 1,045.00p | 593 |
| 24/07/2013 | 1,060.00p | 1,072.50p | 1,040.00p | 1,050.00p | 410 |
| 23/07/2013 | 1,060.00p | 1,080.00p | 1,040.00p | 1,060.00p | 2383 |
| 22/07/2013 | 1,030.00p | 1,077.50p | 1,030.00p | 1,060.00p | 4059 |
| 19/07/2013 | 1,010.00p | 1,049.60p | 1,000.00p | 1,030.00p | 1630 |
| 18/07/2013 | 985.00p | 1,020.00p | 985.00p | 1,000.00p | 3178 |
| 17/07/2013 | 1,010.00p | 1,010.00p | 970.00p | 985.00p | 1764 |
| 16/07/2013 | 990.00p | 1,010.00p | 980.00p | 1,010.00p | 2910 |
| 15/07/2013 | 990.00p | 990.00p | 980.00p | 990.00p | 1750 |
| 12/07/2013 | 985.00p | 990.00p | 965.00p | 990.00p | 415 |
| 11/07/2013 | 1,010.00p | 1,010.00p | 985.00p | 985.00p | 1844 |
| 10/07/2013 | 1,000.00p | 1,015.00p | 990.00p | 1,010.00p | 1690 |
| 09/07/2013 | 1,000.00p | 1,000.00p | 980.00p | 1,000.00p | 100 |
| 08/07/2013 | 990.00p | 1,000.00p | 990.00p | 1,000.00p | 1187 |
| 05/07/2013 | 985.00p | 1,000.00p | 980.00p | 990.00p | 0 |
| 04/07/2013 | 985.00p | 1,000.00p | 980.00p | 985.00p | 3004 |
| 03/07/2013 | 990.00p | 1,000.00p | 985.00p | 985.00p | 643 |
| 02/07/2013 | 1,010.00p | 1,010.00p | 982.60p | 990.00p | 2461 |
| 01/07/2013 | 1,005.00p | 1,029.00p | 1,002.00p | 1,010.00p | 4436 |
| 28/06/2013 | 1,005.00p | 1,050.00p | 982.00p | 1,005.00p | 3781 |
| 27/06/2013 | 1,010.00p | 1,010.00p | 1,000.00p | 1,005.00p | 636 |
| 26/06/2013 | 1,010.00p | 1,030.00p | 1,009.00p | 1,010.00p | 2039 |
| 25/06/2013 | 1,005.00p | 1,010.00p | 1,005.00p | 1,010.00p | 12 |
| 24/06/2013 | 1,015.00p | 1,015.00p | 985.00p | 1,005.00p | 1100 |
| 21/06/2013 | 1,015.00p | 1,025.00p | 1,000.00p | 1,015.00p | 0 |
| 20/06/2013 | 1,025.00p | 1,025.00p | 1,000.00p | 1,015.00p | 400 |
| 19/06/2013 | 1,025.00p | 1,030.00p | 1,015.00p | 1,025.00p | 1800 |
| 18/06/2013 | 1,015.00p | 1,040.00p | 1,015.00p | 1,025.00p | 815 |
| 17/06/2013 | 1,045.00p | 1,045.00p | 1,020.00p | 1,020.00p | 430 |
| 14/06/2013 | 1,045.00p | 1,075.00p | 1,010.00p | 1,045.00p | 0 |
| 13/06/2013 | 1,050.00p | 1,075.00p | 1,010.00p | 1,045.00p | 4437 |
| 12/06/2013 | 1,030.00p | 1,075.00p | 1,030.00p | 1,075.00p | 4120 |
| 11/06/2013 | 1,035.00p | 1,056.48p | 1,021.00p | 1,030.00p | 1082 |
| 10/06/2013 | 1,017.50p | 1,045.00p | 1,017.50p | 1,035.00p | 950 |
| 07/06/2013 | 1,010.00p | 1,020.00p | 1,000.00p | 1,017.50p | 1404 |
| 06/06/2013 | 1,005.00p | 1,022.00p | 1,005.00p | 1,010.00p | 5803 |
| 05/06/2013 | 1,005.00p | 1,020.00p | 1,005.00p | 1,005.00p | 76 |
| 04/06/2013 | 995.00p | 1,008.60p | 990.00p | 1,005.00p | 391 |
| 03/06/2013 | 985.00p | 1,000.00p | 985.00p | 995.00p | 600 |
| 31/05/2013 | 1,015.00p | 1,015.00p | 930.88p | 985.00p | 3443 |
| 30/05/2013 | 1,015.00p | 1,020.00p | 980.00p | 1,015.00p | 802 |
| 29/05/2013 | 1,035.00p | 1,045.00p | 1,015.00p | 1,015.00p | 503 |
| 28/05/2013 | 1,020.00p | 1,039.40p | 1,020.00p | 1,035.00p | 928 |
| 24/05/2013 | 1,020.00p | 1,020.00p | 1,000.00p | 1,020.00p | 250 |
| 23/05/2013 | 1,010.00p | 1,030.00p | 1,010.00p | 1,020.00p | 900 |
| 22/05/2013 | 1,015.00p | 1,020.00p | 1,000.00p | 1,010.00p | 2845 |
| 21/05/2013 | 1,030.00p | 1,030.00p | 1,002.50p | 1,015.00p | 6459 |
| 20/05/2013 | 1,065.00p | 1,070.00p | 1,020.00p | 1,030.00p | 3216 |
| 17/05/2013 | 1,070.00p | 1,075.00p | 1,050.00p | 1,065.00p | 5185 |
| 16/05/2013 | 1,070.00p | 1,078.50p | 1,050.00p | 1,070.00p | 137 |
| 15/05/2013 | 1,070.00p | 1,075.00p | 1,070.00p | 1,070.00p | 114 |
| 14/05/2013 | 1,070.00p | 1,080.00p | 1,070.00p | 1,070.00p | 575 |
| 13/05/2013 | 1,075.00p | 1,090.00p | 1,050.00p | 1,070.00p | 4000 |
| 10/05/2013 | 1,075.00p | 1,100.00p | 1,072.50p | 1,075.00p | 1168 |
| 09/05/2013 | 1,060.00p | 1,120.00p | 860.00p | 1,075.00p | 4013 |
| 08/05/2013 | 1,060.00p | 1,100.00p | 1,030.00p | 1,060.00p | 0 |
| 07/05/2013 | 1,030.00p | 1,100.00p | 1,030.00p | 1,060.00p | 4168 |
| 03/05/2013 | 990.00p | 1,050.00p | 860.00p | 1,030.00p | 5876 |
| 02/05/2013 | 980.00p | 1,000.00p | 860.00p | 985.00p | 13500 |
| 01/05/2013 | 1,035.00p | 1,040.00p | 860.00p | 1,005.00p | 692263 |
| 30/04/2013 | 1,055.00p | 1,059.50p | 1,040.00p | 1,040.00p | 339 |
| 29/04/2013 | 1,055.00p | 1,060.00p | 1,050.00p | 1,055.00p | 594 |
| 26/04/2013 | 1,060.00p | 1,060.00p | 1,050.40p | 1,060.00p | 125 |
| 25/04/2013 | 1,055.00p | 1,068.75p | 1,050.00p | 1,060.00p | 516 |
| 24/04/2013 | 1,065.00p | 1,095.00p | 1,050.00p | 1,055.00p | 0 |
| 23/04/2013 | 1,065.00p | 1,080.00p | 1,050.00p | 1,065.00p | 1072 |
| 22/04/2013 | 1,065.00p | 1,080.00p | 1,065.00p | 1,065.00p | 1168 |
| 19/04/2013 | 1,065.00p | 1,080.00p | 1,060.00p | 1,065.00p | 470 |
| 18/04/2013 | 1,065.00p | 1,080.00p | 1,065.00p | 1,065.00p | 228 |
| 17/04/2013 | 1,065.00p | 1,120.00p | 1,060.00p | 1,065.00p | 931 |
| 16/04/2013 | 1,045.00p | 1,100.00p | 1,045.00p | 1,065.00p | 3747 |
| 15/04/2013 | 1,045.00p | 1,080.00p | 1,045.00p | 1,045.00p | 0 |
| 12/04/2013 | 1,050.00p | 1,080.00p | 1,045.00p | 1,045.00p | 463 |
| 11/04/2013 | 1,065.00p | 1,090.00p | 1,033.50p | 1,065.00p | 451 |
| 10/04/2013 | 1,065.00p | 1,097.08p | 1,030.00p | 1,065.00p | 3325 |
| 09/04/2013 | 1,075.00p | 1,099.50p | 1,040.00p | 1,065.00p | 2178 |
| 08/04/2013 | 1,075.00p | 1,085.00p | 1,045.00p | 1,075.00p | 0 |
| 05/04/2013 | 1,045.00p | 1,085.00p | 1,045.00p | 1,075.00p | 385 |
| 04/04/2013 | 1,045.00p | 1,070.00p | 1,045.00p | 1,045.00p | 290 |
| 03/04/2013 | 1,045.00p | 1,150.00p | 1,045.00p | 1,045.00p | 4021 |
| 02/04/2013 | 1,010.00p | 1,100.00p | 1,010.00p | 1,060.00p | 361 |
| 28/03/2013 | 1,010.00p | 1,060.00p | 986.00p | 1,010.00p | 2626 |
| 27/03/2013 | 1,025.00p | 1,050.00p | 1,000.00p | 1,010.00p | 1650 |
| 26/03/2013 | 1,025.00p | 1,040.00p | 976.00p | 1,025.00p | 1067 |
| 25/03/2013 | 930.00p | 1,025.00p | 930.00p | 1,025.00p | 3804 |
| 22/03/2013 | 880.00p | 891.67p | 850.00p | 880.00p | 0 |
| 21/03/2013 | 875.00p | 891.67p | 850.00p | 880.00p | 1032 |
| 20/03/2013 | 875.00p | 920.00p | 860.00p | 875.00p | 0 |
| 19/03/2013 | 890.00p | 920.00p | 860.00p | 875.00p | 0 |
| 18/03/2013 | 920.00p | 920.00p | 860.00p | 890.00p | 842 |
| 15/03/2013 | 920.00p | 920.00p | 890.00p | 920.00p | 0 |
| 14/03/2013 | 920.00p | 920.00p | 890.00p | 920.00p | 17 |
| 13/03/2013 | 930.00p | 930.00p | 900.00p | 920.00p | 600 |
| 12/03/2013 | 930.00p | 930.00p | 910.40p | 930.00p | 0 |
| 11/03/2013 | 920.00p | 930.00p | 910.40p | 930.00p | 300 |
| 08/03/2013 | 880.00p | 921.00p | 880.00p | 920.00p | 300 |
| 07/03/2013 | 920.00p | 920.00p | 850.00p | 880.00p | 850 |
| 06/03/2013 | 920.00p | 937.50p | 900.00p | 920.00p | 0 |
| 05/03/2013 | 920.00p | 937.50p | 900.00p | 920.00p | 0 |
| 04/03/2013 | 920.00p | 937.50p | 900.00p | 920.00p | 110 |
| 01/03/2013 | 920.00p | 940.00p | 900.00p | 920.00p | 200 |
| 28/02/2013 | 920.00p | 920.00p | 900.00p | 920.00p | 50 |
| 27/02/2013 | 920.00p | 920.00p | 900.00p | 920.00p | 0 |
| 26/02/2013 | 920.00p | 920.00p | 900.00p | 920.00p | 0 |
| 25/02/2013 | 920.00p | 920.00p | 900.00p | 920.00p | 150 |
| 22/02/2013 | 930.00p | 960.00p | 900.00p | 920.00p | 0 |
| 21/02/2013 | 940.00p | 960.00p | 900.00p | 930.00p | 98 |
| 20/02/2013 | 945.00p | 945.00p | 912.86p | 940.00p | 1000 |
| 19/02/2013 | 985.00p | 998.00p | 945.00p | 945.00p | 844 |
| 18/02/2013 | 985.00p | 1,000.00p | 977.00p | 985.00p | 0 |
| 15/02/2013 | 985.00p | 1,000.00p | 977.00p | 985.00p | 0 |
| 14/02/2013 | 985.00p | 1,000.00p | 977.00p | 985.00p | 2622 |
| 13/02/2013 | 985.00p | 990.00p | 970.00p | 985.00p | 0 |
| 12/02/2013 | 990.00p | 990.00p | 970.00p | 985.00p | 1000 |
| 11/02/2013 | 990.00p | 1,030.00p | 960.00p | 990.00p | 0 |
| 08/02/2013 | 975.00p | 1,030.00p | 960.00p | 990.00p | 4163 |
| 07/02/2013 | 965.00p | 1,000.00p | 965.00p | 975.00p | 177 |
| 06/02/2013 | 955.00p | 970.00p | 955.00p | 965.00p | 100 |
| 05/02/2013 | 955.00p | 955.00p | 950.00p | 955.00p | 2018 |
| 04/02/2013 | 955.00p | 980.00p | 955.00p | 955.00p | 180 |
| 01/02/2013 | 955.00p | 955.00p | 950.00p | 955.00p | 316 |
| 31/01/2013 | 955.00p | 955.00p | 950.00p | 955.00p | 51 |
| 30/01/2013 | 955.00p | 960.00p | 955.00p | 955.00p | 0 |
| 29/01/2013 | 955.00p | 960.00p | 955.00p | 955.00p | 118 |
| 28/01/2013 | 955.00p | 955.00p | 930.00p | 955.00p | 271 |
| 25/01/2013 | 900.00p | 980.00p | 900.00p | 955.00p | 2402 |
| 24/01/2013 | 900.00p | 925.00p | 880.00p | 915.00p | 730 |
| 23/01/2013 | 875.00p | 900.00p | 870.00p | 900.00p | 250 |
| 22/01/2013 | 790.00p | 890.00p | 765.00p | 875.00p | 400 |
| 21/01/2013 | 765.00p | 800.00p | 765.00p | 765.00p | 175 |
| 18/01/2013 | 765.00p | 800.00p | 765.00p | 765.00p | 0 |
| 17/01/2013 | 765.00p | 800.00p | 765.00p | 765.00p | 0 |
| 16/01/2013 | 765.00p | 800.00p | 765.00p | 765.00p | 1150 |
| 15/01/2013 | 765.00p | 774.00p | 765.00p | 765.00p | 0 |
| 14/01/2013 | 765.00p | 774.00p | 765.00p | 765.00p | 0 |
| 11/01/2013 | 765.00p | 774.00p | 765.00p | 765.00p | 145 |
| 10/01/2013 | 765.00p | 800.00p | 765.00p | 765.00p | 0 |
| 09/01/2013 | 765.00p | 800.00p | 765.00p | 765.00p | 0 |
| 08/01/2013 | 765.00p | 800.00p | 765.00p | 765.00p | 300 |
| 07/01/2013 | 765.00p | 800.00p | 765.00p | 765.00p | 320 |
*Close Price adjusted for both dividends and splits