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:
- Avoid JD Sports Fashion (JD.) by Steve Moore in ShareProphets
- Hold Marks & Spencer Group (MKS) by Simon Watkins in The Motley Fool
- Hold Legal & General Group (LGEN) by Harvey Jones in The Motley Fool
- Hold BP (BP.) by Harvey Jones in The Motley Fool
- Hold Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Eqtec (CDI) (EQT) by Steve Moore in ShareProphets
- Avoid eEnergy Group (EAAS) by Steve Moore in ShareProphets
- Hold BAE Systems (BA.) by Simon Watkins in The Motley Fool
- Watch Raspberry PI Holdings (RPI) by Jon Smith in The Motley Fool
- Watch Ocado Group (OCDO) by Zaven Boyrazian in The Motley Fool
- Hold Rentokil Initial (RTO) by Deutsche Bank
- Buy Johnson Matthey (JMAT) by Deutsche Bank
- Neutral Mony Group (MONY) by Bank of America
- Buy Shell (SHEL) by Berenberg
- Underperform Unilever (ULVR) by Jefferies
- Hold Legal & General Group (LGEN) by Cliff D'Arcy in The Motley Fool
- Buy Cohort (CHRT) by Peel Hunt
- Buy Chemring Group (CHG) by Peel Hunt
- Buy Glencore (GLEN) by Jefferies
- Buy Standard Chartered (STAN) by Goldman Sachs
SpaceandPeople (SAL) Share Price
Media Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 04/05/2010 | 700.00p | 750.00p | 700.00p | 700.00p | 0 |
| 30/04/2010 | 700.00p | 750.00p | 700.00p | 700.00p | 0 |
| 29/04/2010 | 700.00p | 750.00p | 630.00p | 700.00p | 1650 |
| 28/04/2010 | 700.00p | 700.00p | 700.00p | 700.00p | 0 |
| 27/04/2010 | 730.00p | 730.00p | 730.00p | 730.00p | 0 |
| 26/04/2010 | 730.00p | 750.00p | 730.00p | 730.00p | 0 |
| 23/04/2010 | 730.00p | 730.00p | 730.00p | 730.00p | 0 |
| 22/04/2010 | 730.00p | 750.00p | 730.00p | 730.00p | 0 |
| 21/04/2010 | 730.00p | 750.00p | 695.00p | 730.00p | 80 |
| 20/04/2010 | 730.00p | 750.00p | 730.00p | 730.00p | 0 |
| 19/04/2010 | 730.00p | 750.00p | 730.00p | 730.00p | 0 |
| 16/04/2010 | 730.00p | 750.00p | 730.00p | 730.00p | 0 |
| 15/04/2010 | 730.00p | 750.00p | 730.00p | 730.00p | 0 |
| 14/04/2010 | 730.00p | 750.00p | 730.00p | 750.00p | 0 |
| 13/04/2010 | 750.00p | 750.00p | 715.00p | 730.00p | 8 |
| 12/04/2010 | 770.00p | 770.00p | 750.00p | 750.00p | 0 |
| 09/04/2010 | 770.00p | 770.00p | 750.00p | 750.00p | 0 |
| 08/04/2010 | 770.00p | 770.00p | 750.00p | 770.00p | 0 |
| 07/04/2010 | 700.00p | 770.00p | 700.00p | 770.00p | 100 |
| 06/04/2010 | 685.00p | 750.00p | 685.00p | 700.00p | 0 |
| 01/04/2010 | 685.00p | 685.00p | 670.00p | 685.00p | 0 |
| 31/03/2010 | 685.00p | 750.00p | 685.00p | 685.00p | 0 |
| 30/03/2010 | 685.00p | 750.00p | 685.00p | 685.00p | 0 |
| 29/03/2010 | 685.00p | 750.00p | 685.00p | 685.00p | 1 |
| 26/03/2010 | 685.00p | 750.00p | 685.00p | 685.00p | 0 |
| 25/03/2010 | 685.00p | 750.00p | 685.00p | 685.00p | 0 |
| 24/03/2010 | 685.00p | 685.00p | 670.00p | 685.00p | 0 |
| 23/03/2010 | 685.00p | 750.00p | 685.00p | 685.00p | 0 |
| 22/03/2010 | 685.00p | 750.00p | 685.00p | 750.00p | 0 |
| 19/03/2010 | 685.00p | 750.00p | 685.00p | 685.00p | 0 |
| 18/03/2010 | 685.00p | 750.00p | 685.00p | 685.00p | 0 |
| 17/03/2010 | 685.00p | 750.00p | 685.00p | 685.00p | 0 |
| 16/03/2010 | 685.00p | 750.00p | 685.00p | 685.00p | 0 |
| 15/03/2010 | 685.00p | 750.00p | 685.00p | 685.00p | 200 |
| 12/03/2010 | 685.00p | 750.00p | 685.00p | 685.00p | 0 |
| 11/03/2010 | 685.00p | 750.00p | 685.00p | 685.00p | 0 |
| 10/03/2010 | 685.00p | 750.00p | 685.00p | 685.00p | 0 |
| 09/03/2010 | 685.00p | 750.00p | 685.00p | 685.00p | 0 |
| 08/03/2010 | 685.00p | 750.00p | 685.00p | 685.00p | 0 |
| 05/03/2010 | 685.00p | 750.00p | 670.00p | 685.00p | 2000 |
| 04/03/2010 | 685.00p | 685.00p | 670.00p | 685.00p | 0 |
| 03/03/2010 | 700.00p | 750.00p | 670.00p | 700.00p | 500 |
| 02/03/2010 | 700.00p | 750.00p | 700.00p | 700.00p | 0 |
| 01/03/2010 | 700.00p | 700.00p | 700.00p | 700.00p | 0 |
| 26/02/2010 | 700.00p | 750.00p | 700.00p | 700.00p | 0 |
| 25/02/2010 | 700.00p | 750.00p | 700.00p | 750.00p | 0 |
| 24/02/2010 | 700.00p | 700.00p | 700.00p | 700.00p | 0 |
| 23/02/2010 | 700.00p | 750.00p | 700.00p | 700.00p | 0 |
| 22/02/2010 | 700.00p | 700.00p | 700.00p | 700.00p | 0 |
| 19/02/2010 | 700.00p | 750.00p | 665.00p | 700.00p | 500 |
| 18/02/2010 | 550.00p | 750.00p | 550.00p | 700.00p | 1680 |
| 17/02/2010 | 520.00p | 570.00p | 520.00p | 520.00p | 0 |
| 16/02/2010 | 520.00p | 570.00p | 520.00p | 570.00p | 0 |
| 15/02/2010 | 520.00p | 570.00p | 520.00p | 520.00p | 0 |
| 12/02/2010 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 11/02/2010 | 520.00p | 570.00p | 520.00p | 520.00p | 0 |
| 10/02/2010 | 520.00p | 570.00p | 520.00p | 520.00p | 0 |
| 09/02/2010 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 08/02/2010 | 550.00p | 570.00p | 520.00p | 520.00p | 800 |
| 05/02/2010 | 550.00p | 570.00p | 530.00p | 550.00p | 1900 |
| 04/02/2010 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
| 03/02/2010 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
| 02/02/2010 | 550.00p | 570.00p | 550.00p | 550.00p | 0 |
| 01/02/2010 | 550.00p | 570.00p | 550.00p | 550.00p | 0 |
| 29/01/2010 | 550.00p | 570.00p | 550.00p | 550.00p | 0 |
| 28/01/2010 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
| 27/01/2010 | 550.00p | 570.00p | 550.00p | 550.00p | 0 |
| 26/01/2010 | 550.00p | 600.00p | 550.00p | 550.00p | 0 |
| 25/01/2010 | 550.00p | 600.00p | 550.00p | 550.00p | 0 |
| 22/01/2010 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
| 21/01/2010 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
| 20/01/2010 | 550.00p | 600.00p | 550.00p | 550.00p | 0 |
| 19/01/2010 | 550.00p | 600.00p | 550.00p | 550.00p | 0 |
| 18/01/2010 | 550.00p | 600.00p | 550.00p | 550.00p | 0 |
| 15/01/2010 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
| 14/01/2010 | 550.00p | 600.00p | 550.00p | 550.00p | 0 |
| 13/01/2010 | 550.00p | 600.00p | 550.00p | 550.00p | 0 |
| 12/01/2010 | 550.00p | 600.00p | 550.00p | 550.00p | 0 |
| 11/01/2010 | 600.00p | 600.00p | 550.00p | 550.00p | 3000 |
| 08/01/2010 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 07/01/2010 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 06/01/2010 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 05/01/2010 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 04/01/2010 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 31/12/2009 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 30/12/2009 | 650.00p | 650.00p | 600.00p | 600.00p | 500 |
| 29/12/2009 | 650.00p | 650.00p | 650.00p | 650.00p | 0 |
| 24/12/2009 | 650.00p | 650.00p | 650.00p | 650.00p | 0 |
| 23/12/2009 | 650.00p | 650.00p | 650.00p | 650.00p | 0 |
| 22/12/2009 | 650.00p | 650.00p | 650.00p | 650.00p | 0 |
| 21/12/2009 | 650.00p | 650.00p | 650.00p | 650.00p | 0 |
| 18/12/2009 | 650.00p | 650.00p | 650.00p | 650.00p | 0 |
| 17/12/2009 | 650.00p | 650.00p | 650.00p | 650.00p | 0 |
| 16/12/2009 | 650.00p | 650.00p | 650.00p | 650.00p | 0 |
| 15/12/2009 | 650.00p | 660.00p | 650.00p | 650.00p | 1000 |
| 14/12/2009 | 650.00p | 650.00p | 650.00p | 650.00p | 0 |
| 11/12/2009 | 650.00p | 650.00p | 650.00p | 650.00p | 0 |
| 10/12/2009 | 650.00p | 650.00p | 650.00p | 650.00p | 0 |
| 09/12/2009 | 650.00p | 650.00p | 650.00p | 650.00p | 0 |
| 08/12/2009 | 650.00p | 650.00p | 650.00p | 650.00p | 0 |
| 07/12/2009 | 650.00p | 650.00p | 650.00p | 650.00p | 0 |
| 04/12/2009 | 650.00p | 650.00p | 650.00p | 650.00p | 0 |
| 03/12/2009 | 650.00p | 650.00p | 650.00p | 650.00p | 0 |
| 02/12/2009 | 650.00p | 650.00p | 650.00p | 650.00p | 0 |
| 01/12/2009 | 725.00p | 725.00p | 650.00p | 650.00p | 900 |
| 30/11/2009 | 725.00p | 725.00p | 650.00p | 725.00p | 0 |
| 27/11/2009 | 725.00p | 725.00p | 650.00p | 725.00p | 0 |
| 26/11/2009 | 725.00p | 800.00p | 725.00p | 725.00p | 0 |
| 25/11/2009 | 775.00p | 775.00p | 650.00p | 725.00p | 0 |
| 24/11/2009 | 775.00p | 800.00p | 718.75p | 775.00p | 50 |
| 23/11/2009 | 775.00p | 800.00p | 775.00p | 775.00p | 0 |
| 20/11/2009 | 800.00p | 800.00p | 750.00p | 775.00p | 0 |
| 19/11/2009 | 800.00p | 800.00p | 800.00p | 800.00p | 0 |
| 18/11/2009 | 800.00p | 825.00p | 700.00p | 800.00p | 1132 |
| 17/11/2009 | 800.00p | 800.00p | 800.00p | 800.00p | 0 |
| 16/11/2009 | 800.00p | 800.00p | 800.00p | 800.00p | 0 |
| 13/11/2009 | 800.00p | 850.00p | 800.00p | 800.00p | 1000 |
| 12/11/2009 | 800.00p | 850.00p | 800.00p | 800.00p | 2500 |
| 11/11/2009 | 800.00p | 850.00p | 800.00p | 800.00p | 1000 |
| 10/11/2009 | 800.00p | 800.00p | 800.00p | 800.00p | 0 |
| 09/11/2009 | 800.00p | 800.00p | 800.00p | 800.00p | 0 |
| 06/11/2009 | 800.00p | 800.00p | 800.00p | 800.00p | 0 |
| 05/11/2009 | 800.00p | 800.00p | 800.00p | 800.00p | 0 |
| 04/11/2009 | 800.00p | 800.00p | 800.00p | 800.00p | 0 |
| 03/11/2009 | 750.00p | 800.00p | 750.00p | 800.00p | 0 |
| 02/11/2009 | 700.00p | 800.00p | 800.00p | 750.00p | 250 |
| 30/10/2009 | 750.00p | 750.00p | 700.00p | 700.00p | 0 |
| 29/10/2009 | 800.00p | 800.00p | 750.00p | 750.00p | 0 |
| 28/10/2009 | 800.00p | 800.00p | 800.00p | 800.00p | 0 |
| 27/10/2009 | 800.00p | 800.00p | 800.00p | 800.00p | 0 |
| 26/10/2009 | 800.00p | 800.00p | 800.00p | 800.00p | 0 |
| 23/10/2009 | 800.00p | 800.00p | 800.00p | 800.00p | 0 |
| 22/10/2009 | 650.00p | 800.00p | 650.00p | 800.00p | 0 |
| 21/10/2009 | 650.00p | 650.00p | 650.00p | 650.00p | 0 |
| 20/10/2009 | 650.00p | 650.00p | 650.00p | 650.00p | 0 |
| 19/10/2009 | 650.00p | 650.00p | 650.00p | 650.00p | 0 |
| 16/10/2009 | 650.00p | 650.00p | 650.00p | 650.00p | 0 |
| 15/10/2009 | 750.00p | 750.00p | 650.00p | 650.00p | 0 |
| 14/10/2009 | 750.00p | 750.00p | 750.00p | 750.00p | 0 |
| 13/10/2009 | 750.00p | 750.00p | 750.00p | 750.00p | 0 |
| 12/10/2009 | 750.00p | 750.00p | 750.00p | 750.00p | 0 |
| 09/10/2009 | 750.00p | 750.00p | 750.00p | 750.00p | 0 |
| 08/10/2009 | 750.00p | 750.00p | 750.00p | 750.00p | 0 |
| 07/10/2009 | 750.00p | 750.00p | 750.00p | 750.00p | 0 |
| 06/10/2009 | 750.00p | 750.00p | 750.00p | 750.00p | 0 |
| 05/10/2009 | 750.00p | 750.00p | 750.00p | 750.00p | 0 |
| 02/10/2009 | 750.00p | 670.00p | 670.00p | 750.00p | 500 |
| 01/10/2009 | 750.00p | 750.00p | 750.00p | 750.00p | 0 |
| 30/09/2009 | 800.00p | 800.00p | 750.00p | 750.00p | 0 |
| 29/09/2009 | 800.00p | 800.00p | 800.00p | 800.00p | 0 |
| 28/09/2009 | 800.00p | 800.00p | 800.00p | 800.00p | 0 |
| 25/09/2009 | 800.00p | 800.00p | 800.00p | 800.00p | 0 |
| 24/09/2009 | 800.00p | 730.00p | 730.00p | 800.00p | 1000 |
| 23/09/2009 | 800.00p | 800.00p | 800.00p | 800.00p | 0 |
| 22/09/2009 | 800.00p | 800.00p | 800.00p | 800.00p | 0 |
| 21/09/2009 | 800.00p | 800.00p | 800.00p | 800.00p | 0 |
| 18/09/2009 | 800.00p | 800.00p | 800.00p | 800.00p | 0 |
| 17/09/2009 | 800.00p | 800.00p | 800.00p | 800.00p | 0 |
| 16/09/2009 | 800.00p | 800.00p | 800.00p | 800.00p | 0 |
| 15/09/2009 | 800.00p | 800.00p | 800.00p | 800.00p | 0 |
| 14/09/2009 | 800.00p | 800.00p | 800.00p | 800.00p | 0 |
| 11/09/2009 | 700.00p | 800.00p | 700.00p | 800.00p | 0 |
| 10/09/2009 | 700.00p | 700.00p | 700.00p | 700.00p | 0 |
| 09/09/2009 | 700.00p | 700.00p | 700.00p | 700.00p | 0 |
| 08/09/2009 | 650.00p | 700.00p | 650.00p | 700.00p | 0 |
| 07/09/2009 | 650.00p | 650.00p | 650.00p | 650.00p | 0 |
| 04/09/2009 | 650.00p | 650.00p | 650.00p | 650.00p | 0 |
| 03/09/2009 | 650.00p | 650.00p | 650.00p | 650.00p | 0 |
| 02/09/2009 | 650.00p | 650.00p | 650.00p | 650.00p | 0 |
| 01/09/2009 | 650.00p | 650.00p | 650.00p | 650.00p | 0 |
| 28/08/2009 | 650.00p | 650.00p | 650.00p | 650.00p | 0 |
| 27/08/2009 | 650.00p | 650.00p | 650.00p | 650.00p | 0 |
| 26/08/2009 | 650.00p | 650.00p | 650.00p | 650.00p | 0 |
| 25/08/2009 | 650.00p | 650.00p | 650.00p | 650.00p | 0 |
| 24/08/2009 | 650.00p | 650.00p | 650.00p | 650.00p | 0 |
| 21/08/2009 | 650.00p | 650.00p | 650.00p | 650.00p | 0 |
| 20/08/2009 | 650.00p | 650.00p | 650.00p | 650.00p | 0 |
| 19/08/2009 | 650.00p | 650.00p | 650.00p | 650.00p | 0 |
| 18/08/2009 | 600.00p | 700.00p | 650.00p | 650.00p | 100 |
| 17/08/2009 | 550.00p | 600.00p | 550.00p | 600.00p | 548 |
| 14/08/2009 | 500.00p | 550.00p | 500.00p | 550.00p | 200 |
| 13/08/2009 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 12/08/2009 | 500.00p | 500.00p | 500.00p | 500.00p | 27 |
| 11/08/2009 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 10/08/2009 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 07/08/2009 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 06/08/2009 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 05/08/2009 | 650.00p | 650.00p | 500.00p | 500.00p | 1042 |
| 04/08/2009 | 650.00p | 650.00p | 650.00p | 650.00p | 0 |
| 03/08/2009 | 650.00p | 650.00p | 650.00p | 650.00p | 0 |
| 31/07/2009 | 650.00p | 650.00p | 650.00p | 650.00p | 0 |
| 30/07/2009 | 650.00p | 650.00p | 650.00p | 650.00p | 0 |
| 29/07/2009 | 650.00p | 650.00p | 650.00p | 650.00p | 0 |
| 28/07/2009 | 650.00p | 650.00p | 650.00p | 650.00p | 0 |
| 27/07/2009 | 650.00p | 650.00p | 650.00p | 650.00p | 4 |
| 24/07/2009 | 650.00p | 650.00p | 650.00p | 650.00p | 0 |
| 23/07/2009 | 650.00p | 650.00p | 650.00p | 650.00p | 0 |
| 22/07/2009 | 650.00p | 650.00p | 650.00p | 650.00p | 0 |
| 21/07/2009 | 650.00p | 650.00p | 650.00p | 650.00p | 0 |
| 20/07/2009 | 650.00p | 650.00p | 650.00p | 650.00p | 0 |
*Close Price adjusted for both dividends and splits