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 Shell (SHEL) by DZ Bank
- Avoid Kooth (KOO) by Steve Moore in ShareProphets
- Add M&G (MNG) by Christopher Ruane in The Motley Fool
- Hold Barclays (BARC) by Mark David Hartley in The Motley Fool
- Add Coca-Cola HBC AG (CDI) (CCH) by Ben McPoland in The Motley Fool
- Buy Hunting (HTG) by Tom Winnifrith in ShareProphets
- Buy Hunting (HTG) by Steve Moore in ShareProphets
- Avoid Time Out Group (TMO) by Steve Moore in ShareProphets
- Sell Victoria (VCP) by Lucian Miers in ShareProphets
- Sell Petra Diamonds Ltd.(DI) (PDL) by Lucian Miers in ShareProphets
- Buy GSK (GSK) by LBBW
- Buy Grafton Group Ut (CDI) (GFTU) by Deutsche Bank
- Buy Molten Ventures (GROW) by Deutsche Bank
- Hold GSK (GSK) by Stifel
- Watch BP (BP.) by Paul Summers in The Motley Fool
- Watch Prudential (PRU) by Harvey Jones in The Motley Fool
- Watch Schroders (SDR) by Harvey Jones in The Motley Fool
- Buy GSK (GSK) by Deutsche Bank
- Buy Unilever (ULVR) by Berenberg
- Buy Burberry Group (BRBY) by HSBC
Be Heard Group (BHRD) Share Price
Media Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 11/12/2015 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 10/12/2015 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 09/12/2015 | 3.13p | 3.28p | 3.00p | 3.13p | 2817956 |
| 08/12/2015 | 3.13p | 3.13p | 3.00p | 3.13p | 200000 |
| 07/12/2015 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 04/12/2015 | 3.13p | 3.13p | 3.00p | 3.13p | 253800 |
| 03/12/2015 | 3.33p | 3.33p | 3.00p | 3.13p | 307000 |
| 02/12/2015 | 3.38p | 3.38p | 3.15p | 3.33p | 508846 |
| 01/12/2015 | 3.38p | 3.38p | 3.25p | 3.38p | 947840 |
| 30/11/2015 | 3.38p | 3.43p | 3.38p | 3.38p | 0 |
| 27/11/2015 | 3.38p | 3.38p | 3.25p | 3.38p | 1237830 |
| 26/11/2015 | 3.38p | 3.38p | 3.36p | 3.38p | 7000 |
| 25/11/2015 | 3.43p | 3.43p | 3.25p | 3.38p | 3847518 |
| 24/11/2015 | 3.45p | 3.45p | 3.40p | 3.45p | 2972348 |
| 23/11/2015 | 3.50p | 3.50p | 3.33p | 3.45p | 5473366 |
| 20/11/2015 | 3.60p | 3.25p | 3.25p | 3.60p | 0 |
| 19/11/2015 | 3.60p | 3.25p | 3.25p | 3.60p | 0 |
| 18/11/2015 | 3.60p | 3.25p | 3.25p | 3.60p | 0 |
| 17/11/2015 | 3.60p | 3.25p | 3.25p | 3.60p | 0 |
| 16/11/2015 | 3.60p | 3.25p | 3.25p | 3.60p | 0 |
| 13/11/2015 | 3.60p | 3.25p | 3.25p | 3.60p | 0 |
| 12/11/2015 | 3.60p | 3.25p | 3.25p | 3.60p | 0 |
| 11/11/2015 | 3.60p | 3.25p | 3.25p | 3.60p | 0 |
| 10/11/2015 | 3.60p | 3.25p | 3.25p | 3.60p | 0 |
| 09/11/2015 | 3.60p | 3.25p | 3.25p | 3.60p | 0 |
| 06/11/2015 | 3.60p | 3.25p | 3.25p | 3.60p | 0 |
| 05/11/2015 | 3.60p | 3.25p | 3.25p | 3.60p | 0 |
| 04/11/2015 | 3.60p | 3.25p | 3.25p | 3.60p | 0 |
| 03/11/2015 | 3.60p | 3.25p | 3.25p | 3.60p | 0 |
| 02/11/2015 | 3.60p | 3.25p | 3.25p | 3.60p | 0 |
| 30/10/2015 | 3.60p | 3.25p | 3.25p | 3.60p | 0 |
| 29/10/2015 | 3.60p | 3.25p | 3.25p | 3.60p | 0 |
| 28/10/2015 | 3.60p | 3.25p | 3.25p | 3.60p | 0 |
| 27/10/2015 | 3.60p | 3.25p | 3.25p | 3.60p | 0 |
| 26/10/2015 | 3.60p | 3.25p | 3.25p | 3.60p | 0 |
| 23/10/2015 | 3.60p | 3.25p | 3.25p | 3.60p | 0 |
| 22/10/2015 | 3.60p | 3.25p | 3.25p | 3.60p | 0 |
| 21/10/2015 | 3.60p | 3.25p | 3.25p | 3.60p | 0 |
| 20/10/2015 | 3.60p | 3.25p | 3.25p | 3.60p | 0 |
| 19/10/2015 | 3.60p | 3.25p | 3.25p | 3.60p | 0 |
| 16/10/2015 | 3.60p | 3.25p | 3.25p | 3.60p | 0 |
| 15/10/2015 | 3.60p | 3.25p | 3.25p | 3.60p | 0 |
| 14/10/2015 | 3.60p | 3.25p | 3.25p | 3.60p | 0 |
| 13/10/2015 | 3.60p | 3.60p | 3.25p | 3.60p | 0 |
| 12/10/2015 | 3.60p | 3.60p | 3.25p | 3.60p | 0 |
| 09/10/2015 | 3.60p | 3.60p | 3.50p | 3.60p | 28609 |
| 08/10/2015 | 3.60p | 3.60p | 3.60p | 3.60p | 0 |
| 07/10/2015 | 3.60p | 3.60p | 3.60p | 3.60p | 0 |
| 06/10/2015 | 3.60p | 3.60p | 3.60p | 3.60p | 0 |
| 05/10/2015 | 3.60p | 3.60p | 3.60p | 3.60p | 0 |
| 02/10/2015 | 3.60p | 3.60p | 3.60p | 3.60p | 0 |
| 01/10/2015 | 3.60p | 3.60p | 3.45p | 3.60p | 100000 |
| 30/09/2015 | 3.63p | 3.63p | 3.45p | 3.60p | 1271471 |
| 29/09/2015 | 3.63p | 3.63p | 3.50p | 3.63p | 83500 |
| 28/09/2015 | 3.63p | 3.75p | 3.50p | 3.60p | 370172 |
| 25/09/2015 | 3.80p | 3.80p | 3.50p | 3.63p | 397675 |
| 24/09/2015 | 3.80p | 3.80p | 3.80p | 3.80p | 0 |
| 23/09/2015 | 3.80p | 3.80p | 3.80p | 3.80p | 0 |
| 22/09/2015 | 3.80p | 3.80p | 3.80p | 3.80p | 0 |
| 21/09/2015 | 3.80p | 3.80p | 3.80p | 3.80p | 0 |
| 18/09/2015 | 3.80p | 3.80p | 3.80p | 3.80p | 0 |
| 17/09/2015 | 3.80p | 3.80p | 3.80p | 3.80p | 0 |
| 16/09/2015 | 3.80p | 3.80p | 3.80p | 3.80p | 0 |
| 15/09/2015 | 3.75p | 3.87p | 3.75p | 3.80p | 52679 |
| 14/09/2015 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 11/09/2015 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 10/09/2015 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 09/09/2015 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 08/09/2015 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 07/09/2015 | 3.75p | 3.88p | 3.75p | 3.75p | 51612 |
| 04/09/2015 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 03/09/2015 | 3.75p | 3.75p | 3.51p | 3.75p | 50000 |
| 02/09/2015 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 01/09/2015 | 3.80p | 3.80p | 3.50p | 3.75p | 360000 |
| 28/08/2015 | 3.75p | 4.00p | 3.60p | 3.80p | 1171046 |
| 27/08/2015 | 3.88p | 3.88p | 3.50p | 3.75p | 345854 |
| 26/08/2015 | 3.88p | 3.88p | 3.75p | 3.88p | 100000 |
| 25/08/2015 | 3.88p | 3.88p | 3.75p | 3.88p | 100000 |
| 24/08/2015 | 3.88p | 3.88p | 3.76p | 3.88p | 20000 |
| 21/08/2015 | 3.90p | 3.90p | 3.90p | 3.90p | 0 |
| 20/08/2015 | 3.90p | 3.90p | 3.80p | 3.90p | 350000 |
| 19/08/2015 | 3.90p | 3.90p | 3.90p | 3.90p | 0 |
| 18/08/2015 | 3.90p | 3.90p | 3.90p | 3.90p | 0 |
| 17/08/2015 | 3.90p | 3.90p | 3.82p | 3.90p | 8347 |
| 14/08/2015 | 4.03p | 4.03p | 3.90p | 3.90p | 0 |
| 13/08/2015 | 3.90p | 3.95p | 3.83p | 3.90p | 260000 |
| 12/08/2015 | 3.90p | 3.90p | 3.90p | 3.90p | 0 |
| 11/08/2015 | 3.90p | 3.90p | 3.90p | 3.90p | 0 |
| 10/08/2015 | 3.90p | 3.90p | 3.90p | 3.90p | 0 |
| 07/08/2015 | 3.90p | 3.90p | 3.80p | 3.90p | 100000 |
| 06/08/2015 | 3.90p | 3.90p | 3.82p | 3.90p | 137470 |
| 05/08/2015 | 3.90p | 3.90p | 3.90p | 3.90p | 0 |
| 04/08/2015 | 3.90p | 3.90p | 3.90p | 3.90p | 0 |
| 03/08/2015 | 3.90p | 3.90p | 3.90p | 3.90p | 0 |
| 31/07/2015 | 3.90p | 3.90p | 3.90p | 3.90p | 0 |
| 30/07/2015 | 4.03p | 4.03p | 3.90p | 3.90p | 0 |
| 29/07/2015 | 3.90p | 3.90p | 3.90p | 3.90p | 0 |
| 28/07/2015 | 3.90p | 3.90p | 3.90p | 3.90p | 0 |
| 27/07/2015 | 3.90p | 3.90p | 3.80p | 3.90p | 500000 |
| 24/07/2015 | 3.90p | 3.90p | 3.90p | 3.90p | 0 |
| 23/07/2015 | 3.90p | 3.94p | 3.82p | 3.90p | 23140 |
| 22/07/2015 | 3.90p | 3.90p | 3.90p | 3.90p | 0 |
| 21/07/2015 | 3.90p | 3.90p | 3.80p | 3.90p | 300000 |
| 20/07/2015 | 3.90p | 3.94p | 3.81p | 3.90p | 80000 |
| 17/07/2015 | 3.90p | 3.90p | 3.90p | 3.90p | 0 |
| 16/07/2015 | 3.90p | 3.90p | 3.85p | 3.90p | 0 |
| 15/07/2015 | 3.90p | 3.90p | 3.80p | 3.85p | 903521 |
| 14/07/2015 | 3.90p | 3.90p | 3.90p | 3.90p | 0 |
| 13/07/2015 | 3.90p | 3.90p | 3.83p | 3.90p | 17000 |
| 10/07/2015 | 3.90p | 3.90p | 3.90p | 3.90p | 0 |
| 09/07/2015 | 3.90p | 3.90p | 3.90p | 3.90p | 0 |
| 08/07/2015 | 3.95p | 3.95p | 3.90p | 3.90p | 0 |
| 07/07/2015 | 3.95p | 3.95p | 3.90p | 3.95p | 128901 |
| 06/07/2015 | 3.95p | 3.95p | 3.90p | 3.95p | 40000 |
| 03/07/2015 | 3.95p | 3.98p | 3.95p | 3.95p | 68501 |
| 02/07/2015 | 3.95p | 3.95p | 3.91p | 3.95p | 110000 |
| 01/07/2015 | 3.95p | 3.95p | 3.91p | 3.95p | 127878 |
| 30/06/2015 | 3.95p | 3.95p | 3.91p | 3.95p | 161980 |
| 29/06/2015 | 3.95p | 3.99p | 3.90p | 3.95p | 130000 |
| 26/06/2015 | 3.95p | 3.95p | 3.95p | 3.95p | 12470 |
| 25/06/2015 | 3.95p | 4.00p | 3.90p | 3.95p | 397100 |
| 24/06/2015 | 3.95p | 3.95p | 3.95p | 3.95p | 0 |
| 23/06/2015 | 3.95p | 3.95p | 3.91p | 3.95p | 30000 |
| 22/06/2015 | 3.95p | 3.95p | 3.91p | 3.95p | 19825 |
| 19/06/2015 | 3.95p | 3.95p | 3.95p | 3.95p | 0 |
| 18/06/2015 | 4.13p | 4.13p | 3.95p | 3.95p | 114671 |
| 17/06/2015 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 16/06/2015 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 15/06/2015 | 4.13p | 4.13p | 4.01p | 4.13p | 26281 |
| 12/06/2015 | 4.13p | 4.13p | 4.00p | 4.13p | 130051 |
| 11/06/2015 | 4.13p | 4.13p | 4.01p | 4.13p | 119302 |
| 10/06/2015 | 4.13p | 4.28p | 4.07p | 4.13p | 766791 |
| 09/06/2015 | 3.88p | 4.25p | 3.88p | 4.13p | 552630 |
| 08/06/2015 | 3.75p | 3.88p | 3.75p | 3.88p | 1060000 |
| 05/06/2015 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 04/06/2015 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 03/06/2015 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 02/06/2015 | 3.75p | 3.77p | 3.75p | 3.75p | 209550 |
| 01/06/2015 | 3.75p | 3.77p | 3.75p | 3.75p | 10000 |
| 29/05/2015 | 3.75p | 3.75p | 3.74p | 3.75p | 47302 |
| 28/05/2015 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 27/05/2015 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 26/05/2015 | 3.75p | 3.75p | 3.66p | 3.75p | 22000 |
| 22/05/2015 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 21/05/2015 | 3.75p | 3.75p | 3.60p | 3.75p | 307022 |
| 20/05/2015 | 3.75p | 3.75p | 3.50p | 3.75p | 95491 |
| 19/05/2015 | 3.75p | 3.75p | 3.40p | 3.75p | 255000 |
| 18/05/2015 | 3.83p | 3.83p | 3.50p | 3.75p | 575000 |
| 15/05/2015 | 3.88p | 3.88p | 3.75p | 3.83p | 544914 |
| 14/05/2015 | 3.88p | 3.88p | 3.75p | 3.88p | 286000 |
| 13/05/2015 | 3.88p | 3.88p | 3.75p | 3.88p | 140000 |
| 12/05/2015 | 3.83p | 3.88p | 3.70p | 3.88p | 500000 |
| 11/05/2015 | 3.83p | 3.83p | 3.65p | 3.83p | 933454 |
| 08/05/2015 | 3.83p | 3.83p | 3.66p | 3.83p | 11000 |
| 07/05/2015 | 3.83p | 3.83p | 3.75p | 3.83p | 265079 |
| 06/05/2015 | 3.83p | 3.83p | 3.65p | 3.83p | 914787 |
| 05/05/2015 | 3.83p | 3.83p | 3.65p | 3.83p | 61494 |
| 01/05/2015 | 3.83p | 3.83p | 3.83p | 3.83p | 0 |
| 30/04/2015 | 3.83p | 3.83p | 3.65p | 3.83p | 20813 |
| 29/04/2015 | 3.88p | 3.88p | 3.75p | 3.88p | 302364 |
| 28/04/2015 | 3.88p | 3.88p | 3.88p | 3.88p | 0 |
| 27/04/2015 | 3.88p | 3.89p | 3.75p | 3.88p | 298714 |
| 24/04/2015 | 3.83p | 3.90p | 3.80p | 3.88p | 325000 |
| 23/04/2015 | 3.83p | 3.83p | 3.80p | 3.83p | 67734 |
| 22/04/2015 | 4.00p | 4.00p | 3.70p | 3.83p | 614683 |
| 21/04/2015 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 20/04/2015 | 4.00p | 4.00p | 3.63p | 4.00p | 401514 |
| 17/04/2015 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 16/04/2015 | 4.00p | 4.00p | 3.81p | 4.00p | 59938 |
| 15/04/2015 | 4.00p | 4.00p | 3.81p | 4.00p | 161258 |
| 14/04/2015 | 4.00p | 4.00p | 4.00p | 4.00p | 36718 |
| 13/04/2015 | 4.00p | 4.00p | 3.80p | 4.00p | 149564 |
| 10/04/2015 | 4.00p | 4.00p | 3.80p | 4.00p | 500000 |
| 09/04/2015 | 4.00p | 4.05p | 3.76p | 4.00p | 231314 |
| 08/04/2015 | 4.00p | 4.05p | 4.00p | 4.00p | 398893 |
| 07/04/2015 | 4.25p | 4.25p | 3.83p | 4.00p | 694908 |
| 02/04/2015 | 4.38p | 4.38p | 3.90p | 4.25p | 1338606 |
| 01/04/2015 | 3.75p | 4.51p | 3.75p | 4.38p | 1957847 |
| 31/03/2015 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 30/03/2015 | 3.75p | 3.80p | 3.50p | 3.75p | 1728289 |
| 27/03/2015 | 3.75p | 3.80p | 3.75p | 3.75p | 110248 |
| 26/03/2015 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 25/03/2015 | 3.75p | 3.85p | 3.30p | 3.75p | 1150323 |
| 24/03/2015 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 23/03/2015 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 20/03/2015 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 19/03/2015 | 3.75p | 3.78p | 3.75p | 3.75p | 10000 |
| 18/03/2015 | 3.75p | 3.75p | 3.75p | 3.75p | 5903 |
| 17/03/2015 | 3.75p | 3.75p | 3.75p | 3.75p | 300000 |
| 16/03/2015 | 3.75p | 3.75p | 3.50p | 3.75p | 5000 |
| 13/03/2015 | 3.75p | 3.75p | 3.69p | 3.75p | 1146 |
| 12/03/2015 | 3.75p | 3.75p | 3.70p | 3.75p | 53162 |
| 11/03/2015 | 3.75p | 3.75p | 3.50p | 3.75p | 400066 |
| 10/03/2015 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 09/03/2015 | 3.75p | 3.75p | 3.74p | 3.75p | 10000 |
| 06/03/2015 | 3.75p | 3.75p | 3.58p | 3.75p | 47874 |
| 05/03/2015 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 04/03/2015 | 3.75p | 3.75p | 3.74p | 3.75p | 18000 |
| 03/03/2015 | 3.75p | 3.75p | 3.50p | 3.75p | 162500 |
| 02/03/2015 | 3.75p | 3.75p | 3.74p | 3.75p | 7223 |
*Close Price adjusted for both dividends and splits