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 |
|---|---|---|---|---|---|
| 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 |
| 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 |
*Close Price adjusted for both dividends and splits