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 |
|---|---|---|---|---|---|
| 04/01/2013 | 765.00p | 825.00p | 765.00p | 765.00p | 500 |
| 03/01/2013 | 765.00p | 825.00p | 760.00p | 765.00p | 871 |
| 02/01/2013 | 765.00p | 800.00p | 765.00p | 765.00p | 0 |
| 31/12/2012 | 765.00p | 800.00p | 765.00p | 765.00p | 50 |
| 28/12/2012 | 750.00p | 799.00p | 750.00p | 765.00p | 1246 |
| 27/12/2012 | 750.00p | 800.00p | 701.00p | 750.00p | 1712 |
| 24/12/2012 | 750.00p | 760.00p | 750.00p | 750.00p | 0 |
| 21/12/2012 | 750.00p | 760.00p | 750.00p | 750.00p | 391 |
| 20/12/2012 | 775.00p | 775.00p | 709.63p | 750.00p | 341 |
| 19/12/2012 | 775.00p | 775.00p | 769.00p | 775.00p | 610 |
| 18/12/2012 | 775.00p | 775.00p | 765.00p | 775.00p | 0 |
| 17/12/2012 | 765.00p | 775.00p | 765.00p | 775.00p | 214 |
| 14/12/2012 | 765.00p | 777.50p | 765.00p | 765.00p | 0 |
| 13/12/2012 | 765.00p | 777.50p | 765.00p | 765.00p | 62 |
| 12/12/2012 | 765.00p | 780.00p | 765.00p | 765.00p | 0 |
| 11/12/2012 | 765.00p | 780.00p | 765.00p | 765.00p | 200 |
| 10/12/2012 | 805.00p | 805.00p | 750.00p | 765.00p | 500 |
| 07/12/2012 | 805.00p | 805.00p | 760.00p | 805.00p | 154 |
| 06/12/2012 | 805.00p | 830.00p | 760.00p | 805.00p | 289 |
| 05/12/2012 | 830.00p | 830.00p | 800.00p | 805.00p | 420 |
| 04/12/2012 | 805.00p | 850.00p | 805.00p | 830.00p | 1300 |
| 03/12/2012 | 805.00p | 805.00p | 765.00p | 805.00p | 0 |
| 30/11/2012 | 805.00p | 805.00p | 765.00p | 805.00p | 0 |
| 29/11/2012 | 805.00p | 805.00p | 765.00p | 805.00p | 0 |
| 28/11/2012 | 805.00p | 805.00p | 765.00p | 805.00p | 0 |
| 27/11/2012 | 805.00p | 805.00p | 765.00p | 805.00p | 700 |
| 26/11/2012 | 770.00p | 818.00p | 750.80p | 805.00p | 2500 |
| 23/11/2012 | 770.00p | 780.00p | 770.00p | 770.00p | 750 |
| 22/11/2012 | 765.00p | 770.00p | 765.00p | 770.00p | 750 |
| 21/11/2012 | 765.00p | 765.00p | 740.00p | 765.00p | 5000 |
| 20/11/2012 | 765.00p | 765.00p | 755.00p | 765.00p | 0 |
| 19/11/2012 | 765.00p | 765.00p | 755.00p | 765.00p | 0 |
| 16/11/2012 | 765.00p | 765.00p | 755.00p | 765.00p | 54 |
| 15/11/2012 | 765.00p | 765.00p | 750.00p | 765.00p | 282 |
| 14/11/2012 | 785.00p | 785.00p | 720.00p | 765.00p | 597 |
| 13/11/2012 | 785.00p | 785.00p | 775.00p | 785.00p | 0 |
| 12/11/2012 | 785.00p | 785.00p | 775.00p | 785.00p | 0 |
| 09/11/2012 | 785.00p | 785.00p | 775.00p | 785.00p | 100 |
| 08/11/2012 | 785.00p | 785.00p | 775.00p | 785.00p | 0 |
| 07/11/2012 | 785.00p | 785.00p | 775.00p | 785.00p | 2 |
| 06/11/2012 | 785.00p | 785.00p | 750.00p | 785.00p | 939 |
| 05/11/2012 | 785.00p | 785.00p | 750.00p | 785.00p | 1140 |
| 02/11/2012 | 785.00p | 785.00p | 750.00p | 785.00p | 0 |
| 01/11/2012 | 785.00p | 785.00p | 750.00p | 785.00p | 0 |
| 31/10/2012 | 785.00p | 785.00p | 750.00p | 785.00p | 2587 |
| 30/10/2012 | 785.00p | 785.00p | 728.40p | 785.00p | 0 |
| 29/10/2012 | 785.00p | 785.00p | 728.40p | 785.00p | 500 |
| 26/10/2012 | 775.00p | 805.00p | 775.00p | 785.00p | 0 |
| 25/10/2012 | 785.00p | 805.00p | 780.00p | 785.00p | 0 |
| 24/10/2012 | 785.00p | 805.00p | 780.00p | 785.00p | 0 |
| 23/10/2012 | 785.00p | 805.00p | 780.00p | 785.00p | 178 |
| 22/10/2012 | 785.00p | 818.60p | 785.00p | 785.00p | 0 |
| 19/10/2012 | 785.00p | 818.60p | 785.00p | 785.00p | 0 |
| 18/10/2012 | 785.00p | 818.60p | 785.00p | 785.00p | 0 |
| 17/10/2012 | 785.00p | 818.60p | 785.00p | 785.00p | 21 |
| 16/10/2012 | 785.00p | 790.00p | 785.00p | 785.00p | 100 |
| 15/10/2012 | 785.00p | 800.00p | 780.00p | 785.00p | 0 |
| 12/10/2012 | 785.00p | 800.00p | 780.00p | 785.00p | 0 |
| 11/10/2012 | 790.00p | 800.00p | 780.00p | 785.00p | 0 |
| 10/10/2012 | 790.00p | 800.00p | 780.00p | 790.00p | 0 |
| 09/10/2012 | 790.00p | 800.00p | 780.00p | 790.00p | 0 |
| 08/10/2012 | 790.00p | 800.00p | 780.00p | 790.00p | 406 |
| 05/10/2012 | 790.00p | 800.00p | 760.00p | 790.00p | 0 |
| 04/10/2012 | 790.00p | 800.00p | 760.00p | 790.00p | 0 |
| 03/10/2012 | 790.00p | 800.00p | 760.00p | 790.00p | 722 |
| 02/10/2012 | 790.00p | 800.00p | 775.00p | 790.00p | 0 |
| 01/10/2012 | 775.00p | 800.00p | 775.00p | 790.00p | 2600 |
| 28/09/2012 | 775.00p | 787.50p | 775.00p | 775.00p | 69 |
| 27/09/2012 | 775.00p | 800.00p | 750.00p | 775.00p | 869 |
| 26/09/2012 | 775.00p | 790.00p | 750.00p | 775.00p | 2452 |
| 25/09/2012 | 765.00p | 785.00p | 765.00p | 775.00p | 1000 |
| 24/09/2012 | 765.00p | 785.00p | 730.00p | 765.00p | 1805 |
| 21/09/2012 | 765.00p | 787.33p | 733.00p | 765.00p | 0 |
| 20/09/2012 | 765.00p | 787.33p | 733.00p | 765.00p | 0 |
| 19/09/2012 | 765.00p | 787.33p | 733.00p | 765.00p | 0 |
| 18/09/2012 | 765.00p | 787.33p | 733.00p | 765.00p | 0 |
| 17/09/2012 | 765.00p | 787.33p | 733.00p | 765.00p | 827 |
| 14/09/2012 | 765.00p | 765.00p | 755.00p | 765.00p | 1100 |
| 13/09/2012 | 765.00p | 765.00p | 760.00p | 765.00p | 0 |
| 12/09/2012 | 765.00p | 765.00p | 760.00p | 765.00p | 169 |
| 11/09/2012 | 790.00p | 790.00p | 730.00p | 765.00p | 877 |
| 10/09/2012 | 715.00p | 800.00p | 715.00p | 790.00p | 2460 |
| 07/09/2012 | 715.00p | 740.00p | 715.00p | 715.00p | 69 |
| 06/09/2012 | 715.00p | 715.00p | 710.00p | 715.00p | 7 |
| 05/09/2012 | 715.00p | 715.00p | 680.00p | 715.00p | 0 |
| 04/09/2012 | 715.00p | 715.00p | 680.00p | 715.00p | 0 |
| 03/09/2012 | 715.00p | 715.00p | 680.00p | 715.00p | 721 |
| 31/08/2012 | 715.00p | 765.00p | 710.00p | 715.00p | 0 |
| 30/08/2012 | 715.00p | 765.00p | 710.00p | 715.00p | 0 |
| 29/08/2012 | 765.00p | 765.00p | 710.00p | 715.00p | 1045 |
| 28/08/2012 | 765.00p | 790.00p | 765.00p | 765.00p | 62 |
| 24/08/2012 | 765.00p | 790.00p | 765.00p | 765.00p | 0 |
| 23/08/2012 | 765.00p | 790.00p | 765.00p | 765.00p | 2 |
| 22/08/2012 | 765.00p | 790.00p | 765.00p | 765.00p | 200 |
| 21/08/2012 | 765.00p | 800.00p | 732.22p | 765.00p | 0 |
| 20/08/2012 | 765.00p | 800.00p | 732.22p | 765.00p | 650 |
| 17/08/2012 | 760.00p | 800.00p | 760.00p | 765.00p | 0 |
| 16/08/2012 | 765.00p | 800.00p | 765.00p | 765.00p | 0 |
| 15/08/2012 | 765.00p | 800.00p | 765.00p | 765.00p | 0 |
| 14/08/2012 | 765.00p | 800.00p | 765.00p | 765.00p | 250 |
| 13/08/2012 | 790.00p | 790.00p | 750.00p | 765.00p | 500 |
| 10/08/2012 | 790.00p | 790.00p | 750.00p | 790.00p | 0 |
| 09/08/2012 | 790.00p | 790.00p | 750.00p | 790.00p | 15 |
| 08/08/2012 | 790.00p | 790.00p | 750.00p | 790.00p | 0 |
| 07/08/2012 | 790.00p | 790.00p | 750.00p | 790.00p | 0 |
| 06/08/2012 | 790.00p | 790.00p | 750.00p | 790.00p | 10 |
| 03/08/2012 | 790.00p | 802.32p | 790.00p | 790.00p | 0 |
| 02/08/2012 | 790.00p | 802.32p | 790.00p | 790.00p | 0 |
| 01/08/2012 | 790.00p | 802.32p | 790.00p | 790.00p | 248 |
| 31/07/2012 | 790.00p | 790.00p | 758.50p | 790.00p | 0 |
| 30/07/2012 | 790.00p | 790.00p | 758.50p | 790.00p | 0 |
| 27/07/2012 | 790.00p | 790.00p | 758.50p | 790.00p | 1000 |
| 26/07/2012 | 790.00p | 830.00p | 790.00p | 790.00p | 1400 |
| 25/07/2012 | 790.00p | 790.00p | 750.00p | 790.00p | 120 |
| 24/07/2012 | 790.00p | 817.00p | 760.00p | 790.00p | 0 |
| 23/07/2012 | 790.00p | 817.00p | 760.00p | 790.00p | 802 |
| 20/07/2012 | 790.00p | 820.00p | 756.00p | 790.00p | 0 |
| 19/07/2012 | 790.00p | 820.00p | 756.00p | 790.00p | 420 |
| 18/07/2012 | 790.00p | 820.00p | 790.00p | 790.00p | 240 |
| 17/07/2012 | 745.00p | 820.00p | 745.00p | 790.00p | 2349 |
| 16/07/2012 | 670.00p | 750.00p | 670.00p | 745.00p | 1603 |
| 13/07/2012 | 670.00p | 690.00p | 650.00p | 670.00p | 0 |
| 12/07/2012 | 670.00p | 690.00p | 650.00p | 670.00p | 0 |
| 11/07/2012 | 670.00p | 690.00p | 650.00p | 670.00p | 0 |
| 10/07/2012 | 670.00p | 690.00p | 650.00p | 670.00p | 700 |
| 09/07/2012 | 670.00p | 670.00p | 630.00p | 670.00p | 0 |
| 06/07/2012 | 670.00p | 670.00p | 630.00p | 670.00p | 0 |
| 05/07/2012 | 660.00p | 670.00p | 630.00p | 670.00p | 450 |
| 04/07/2012 | 660.00p | 690.00p | 660.00p | 660.00p | 0 |
| 03/07/2012 | 660.00p | 690.00p | 660.00p | 660.00p | 0 |
| 02/07/2012 | 660.00p | 690.00p | 660.00p | 660.00p | 10 |
| 29/06/2012 | 660.00p | 680.00p | 660.00p | 660.00p | 0 |
| 28/06/2012 | 660.00p | 680.00p | 660.00p | 660.00p | 0 |
| 27/06/2012 | 660.00p | 680.00p | 660.00p | 660.00p | 144 |
| 26/06/2012 | 660.00p | 660.00p | 630.00p | 660.00p | 0 |
| 25/06/2012 | 660.00p | 660.00p | 630.00p | 660.00p | 50 |
| 22/06/2012 | 660.00p | 660.00p | 630.00p | 660.00p | 100 |
| 21/06/2012 | 670.00p | 690.00p | 670.00p | 670.00p | 0 |
| 20/06/2012 | 670.00p | 690.00p | 670.00p | 670.00p | 0 |
| 19/06/2012 | 670.00p | 690.00p | 670.00p | 670.00p | 0 |
| 18/06/2012 | 670.00p | 690.00p | 670.00p | 670.00p | 0 |
| 15/06/2012 | 670.00p | 690.00p | 670.00p | 670.00p | 0 |
| 14/06/2012 | 670.00p | 690.00p | 670.00p | 670.00p | 0 |
| 13/06/2012 | 670.00p | 690.00p | 670.00p | 670.00p | 0 |
| 12/06/2012 | 670.00p | 690.00p | 670.00p | 670.00p | 0 |
| 11/06/2012 | 670.00p | 690.00p | 670.00p | 670.00p | 0 |
| 08/06/2012 | 670.00p | 690.00p | 670.00p | 670.00p | 0 |
| 07/06/2012 | 670.00p | 690.00p | 670.00p | 670.00p | 145 |
| 06/06/2012 | 670.00p | 675.00p | 670.00p | 670.00p | 0 |
| 01/06/2012 | 675.00p | 675.00p | 670.00p | 670.00p | 149 |
| 31/05/2012 | 700.00p | 700.00p | 620.00p | 685.00p | 697 |
| 30/05/2012 | 700.00p | 700.00p | 670.00p | 700.00p | 0 |
| 29/05/2012 | 700.00p | 700.00p | 670.00p | 700.00p | 0 |
| 28/05/2012 | 700.00p | 700.00p | 670.00p | 700.00p | 140 |
| 25/05/2012 | 700.00p | 700.00p | 675.00p | 700.00p | 0 |
| 24/05/2012 | 675.00p | 700.00p | 675.00p | 700.00p | 50 |
| 23/05/2012 | 675.00p | 700.00p | 650.00p | 675.00p | 0 |
| 22/05/2012 | 650.00p | 700.00p | 650.00p | 675.00p | 738 |
| 21/05/2012 | 650.00p | 660.00p | 650.00p | 650.00p | 668 |
| 18/05/2012 | 650.00p | 650.00p | 580.00p | 650.00p | 0 |
| 17/05/2012 | 650.00p | 650.00p | 580.00p | 650.00p | 0 |
| 16/05/2012 | 650.00p | 650.00p | 580.00p | 650.00p | 0 |
| 15/05/2012 | 650.00p | 650.00p | 580.00p | 650.00p | 4000 |
| 14/05/2012 | 650.00p | 670.00p | 650.00p | 650.00p | 0 |
| 11/05/2012 | 650.00p | 670.00p | 650.00p | 650.00p | 0 |
| 10/05/2012 | 650.00p | 670.00p | 650.00p | 650.00p | 81 |
| 09/05/2012 | 650.00p | 670.00p | 620.00p | 650.00p | 0 |
| 08/05/2012 | 650.00p | 670.00p | 620.00p | 650.00p | 215 |
| 04/05/2012 | 650.00p | 650.00p | 650.00p | 650.00p | 0 |
| 03/05/2012 | 650.00p | 650.00p | 650.00p | 650.00p | 10 |
| 02/05/2012 | 650.00p | 700.00p | 605.00p | 650.00p | 0 |
| 01/05/2012 | 650.00p | 700.00p | 605.00p | 650.00p | 1201 |
| 30/04/2012 | 650.00p | 650.00p | 650.00p | 650.00p | 84 |
| 27/04/2012 | 650.00p | 670.00p | 650.00p | 650.00p | 500 |
| 26/04/2012 | 650.00p | 650.00p | 602.50p | 650.00p | 0 |
| 25/04/2012 | 650.00p | 650.00p | 602.50p | 650.00p | 0 |
| 24/04/2012 | 650.00p | 650.00p | 602.50p | 650.00p | 748 |
| 23/04/2012 | 650.00p | 650.00p | 602.50p | 650.00p | 0 |
| 20/04/2012 | 650.00p | 650.00p | 602.50p | 650.00p | 0 |
| 19/04/2012 | 650.00p | 650.00p | 602.50p | 650.00p | 0 |
| 18/04/2012 | 650.00p | 650.00p | 602.50p | 650.00p | 0 |
| 17/04/2012 | 650.00p | 650.00p | 602.50p | 650.00p | 67 |
| 16/04/2012 | 650.00p | 650.00p | 650.00p | 650.00p | 154 |
| 13/04/2012 | 650.00p | 650.00p | 650.00p | 650.00p | 200 |
| 12/04/2012 | 650.00p | 660.00p | 570.00p | 650.00p | 0 |
| 11/04/2012 | 650.00p | 660.00p | 570.00p | 650.00p | 0 |
| 10/04/2012 | 660.00p | 660.00p | 570.00p | 650.00p | 12600 |
| 05/04/2012 | 660.00p | 660.00p | 620.00p | 660.00p | 100 |
| 04/04/2012 | 660.00p | 700.00p | 620.00p | 660.00p | 785 |
| 03/04/2012 | 660.00p | 660.00p | 630.00p | 660.00p | 2973 |
| 02/04/2012 | 660.00p | 660.00p | 630.00p | 660.00p | 500 |
| 30/03/2012 | 710.00p | 710.00p | 625.00p | 660.00p | 1500 |
| 29/03/2012 | 715.00p | 715.00p | 679.85p | 710.00p | 2200 |
| 28/03/2012 | 705.00p | 749.30p | 680.00p | 715.00p | 2767 |
| 27/03/2012 | 700.00p | 720.00p | 680.00p | 705.00p | 1941 |
| 26/03/2012 | 655.00p | 700.00p | 630.00p | 700.00p | 3401 |
| 23/03/2012 | 625.00p | 640.00p | 600.00p | 640.00p | 1250 |
| 22/03/2012 | 625.00p | 625.00p | 537.61p | 625.00p | 0 |
| 21/03/2012 | 625.00p | 625.00p | 537.61p | 625.00p | 0 |
| 20/03/2012 | 625.00p | 625.00p | 537.61p | 625.00p | 0 |
*Close Price adjusted for both dividends and splits