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:
- Neutral Land Securities Group (LAND) by JP Morgan
- Buy BT Group (BT.A) by Berenberg
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Secure Trust Bank (STB) by Berenberg
- Speculative Buy Hummingbird Resources (HUM) by Canaccord Genuity
- Hold M&G (MNG) by Berenberg
- Buy FD Technologies Public Limited Company (FDP) by Shore Capital
- Hold Land Securities Group (LAND) by Shore Capital
- Buy Tritax Big Box Reit (BBOX) by Shore Capital
- Buy Devolver Digital, Inc. (DI) Reg S Cat 3/144A (DEVO) by Shore Capital
- Watch Supermarket Income Reit (SUPR) by Jon Smith in The Motley Fool
- Buy Rolls-Royce Holdings (RR.) by Jon Smith in The Motley Fool
- Avoid Proteome Sciences (PRM) by Steve Moore in ShareProphets
- Buy Phoenix Group Holdings (PHNX) by Christopher Ruane in The Motley Fool
- Hold Britvic (BVIC) by Jefferies
- Watch Watches of Switzerland Group (WOSG) by Steve Moore in ShareProphets
- Watch Darktrace (DARK) by Gordon Best in The Motley Fool
- Buy Lloyds Banking Group (LLOY) by Harvey Jones in The Motley Fool
- Avoid Ilika (IKA) by Steve Moore in ShareProphets
- Buy Tullow Oil (TLW) by Bank of America
Hawkwing (HNG) Share Price
Media Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 04/01/2013 | 420.00p | 420.00p | 380.00p | 420.00p | 92 |
| 03/01/2013 | 420.00p | 420.00p | 380.00p | 420.00p | 200 |
| 02/01/2013 | 420.00p | 420.00p | 404.00p | 420.00p | 0 |
| 31/12/2012 | 420.00p | 420.00p | 404.00p | 420.00p | 0 |
| 28/12/2012 | 420.00p | 420.00p | 404.00p | 420.00p | 0 |
| 27/12/2012 | 420.00p | 420.00p | 404.00p | 420.00p | 0 |
| 24/12/2012 | 420.00p | 420.00p | 404.00p | 420.00p | 0 |
| 21/12/2012 | 410.00p | 420.00p | 404.00p | 420.00p | 110 |
| 20/12/2012 | 480.00p | 480.00p | 400.00p | 410.00p | 2225 |
| 19/12/2012 | 480.00p | 480.00p | 440.00p | 480.00p | 0 |
| 18/12/2012 | 480.00p | 480.00p | 440.00p | 480.00p | 0 |
| 17/12/2012 | 480.00p | 480.00p | 440.00p | 480.00p | 1115 |
| 14/12/2012 | 480.00p | 480.00p | 460.00p | 480.00p | 0 |
| 13/12/2012 | 480.00p | 480.00p | 460.00p | 480.00p | 0 |
| 12/12/2012 | 480.00p | 480.00p | 460.00p | 480.00p | 0 |
| 11/12/2012 | 480.00p | 480.00p | 460.00p | 480.00p | 416 |
| 10/12/2012 | 480.00p | 480.00p | 465.00p | 480.00p | 50 |
| 07/12/2012 | 480.00p | 480.00p | 465.00p | 480.00p | 0 |
| 06/12/2012 | 480.00p | 480.00p | 465.00p | 480.00p | 0 |
| 05/12/2012 | 480.00p | 480.00p | 465.00p | 480.00p | 0 |
| 04/12/2012 | 480.00p | 480.00p | 465.00p | 480.00p | 47 |
| 03/12/2012 | 480.00p | 480.00p | 470.00p | 480.00p | 3000 |
| 30/11/2012 | 480.00p | 480.00p | 462.00p | 480.00p | 0 |
| 29/11/2012 | 480.00p | 480.00p | 462.00p | 480.00p | 88 |
| 28/11/2012 | 480.00p | 480.00p | 468.00p | 480.00p | 0 |
| 27/11/2012 | 480.00p | 480.00p | 468.00p | 480.00p | 63 |
| 26/11/2012 | 480.00p | 480.00p | 468.00p | 480.00p | 112 |
| 23/11/2012 | 480.00p | 480.00p | 468.00p | 480.00p | 212 |
| 22/11/2012 | 480.00p | 480.00p | 430.00p | 480.00p | 0 |
| 21/11/2012 | 480.00p | 480.00p | 430.00p | 480.00p | 1000 |
| 20/11/2012 | 480.00p | 480.00p | 470.00p | 480.00p | 0 |
| 19/11/2012 | 480.00p | 480.00p | 470.00p | 480.00p | 104 |
| 16/11/2012 | 480.00p | 480.00p | 470.00p | 480.00p | 50 |
| 15/11/2012 | 480.00p | 480.00p | 470.00p | 480.00p | 500 |
| 14/11/2012 | 480.00p | 480.00p | 470.00p | 480.00p | 0 |
| 13/11/2012 | 480.00p | 480.00p | 470.00p | 480.00p | 0 |
| 12/11/2012 | 480.00p | 480.00p | 470.00p | 480.00p | 0 |
| 09/11/2012 | 480.00p | 480.00p | 470.00p | 480.00p | 0 |
| 08/11/2012 | 480.00p | 480.00p | 470.00p | 480.00p | 100 |
| 07/11/2012 | 480.00p | 480.00p | 470.00p | 480.00p | 81 |
| 06/11/2012 | 480.00p | 480.00p | 470.00p | 480.00p | 421 |
| 05/11/2012 | 490.00p | 514.49p | 470.00p | 480.00p | 2136 |
| 02/11/2012 | 490.00p | 490.00p | 460.00p | 490.00p | 438 |
| 01/11/2012 | 490.00p | 490.00p | 460.00p | 490.00p | 0 |
| 31/10/2012 | 490.00p | 490.00p | 460.00p | 490.00p | 312 |
| 30/10/2012 | 490.00p | 490.00p | 460.00p | 490.00p | 1500 |
| 29/10/2012 | 490.00p | 490.00p | 475.00p | 490.00p | 170 |
| 26/10/2012 | 490.00p | 490.00p | 460.00p | 490.00p | 1654 |
| 25/10/2012 | 490.00p | 490.00p | 480.00p | 490.00p | 122 |
| 24/10/2012 | 490.00p | 490.00p | 460.80p | 490.00p | 0 |
| 23/10/2012 | 490.00p | 490.00p | 460.80p | 490.00p | 0 |
| 22/10/2012 | 490.00p | 490.00p | 460.80p | 490.00p | 377 |
| 19/10/2012 | 490.00p | 490.00p | 460.80p | 490.00p | 180 |
| 18/10/2012 | 490.00p | 490.00p | 475.00p | 490.00p | 0 |
| 17/10/2012 | 490.00p | 490.00p | 475.00p | 490.00p | 0 |
| 16/10/2012 | 490.00p | 490.00p | 475.00p | 490.00p | 0 |
| 15/10/2012 | 490.00p | 490.00p | 475.00p | 490.00p | 169 |
| 12/10/2012 | 490.00p | 490.00p | 460.80p | 490.00p | 451 |
| 11/10/2012 | 490.00p | 490.00p | 460.00p | 490.00p | 0 |
| 10/10/2012 | 490.00p | 490.00p | 460.00p | 490.00p | 850 |
| 09/10/2012 | 490.00p | 490.00p | 490.00p | 490.00p | 213 |
| 08/10/2012 | 490.00p | 500.00p | 490.00p | 490.00p | 451 |
| 05/10/2012 | 490.00p | 490.00p | 460.00p | 490.00p | 0 |
| 04/10/2012 | 490.00p | 490.00p | 460.00p | 490.00p | 1021 |
| 03/10/2012 | 490.00p | 490.00p | 480.00p | 490.00p | 0 |
| 02/10/2012 | 490.00p | 490.00p | 480.00p | 490.00p | 312 |
| 01/10/2012 | 490.00p | 500.00p | 460.80p | 490.00p | 0 |
| 28/09/2012 | 490.00p | 500.00p | 460.80p | 490.00p | 279 |
| 27/09/2012 | 490.00p | 490.00p | 460.00p | 490.00p | 1500 |
| 26/09/2012 | 490.00p | 490.00p | 480.00p | 490.00p | 2500 |
| 25/09/2012 | 490.00p | 490.00p | 460.00p | 490.00p | 0 |
| 24/09/2012 | 490.00p | 490.00p | 460.00p | 490.00p | 0 |
| 21/09/2012 | 490.00p | 490.00p | 460.00p | 490.00p | 50 |
| 20/09/2012 | 490.00p | 500.00p | 475.00p | 490.00p | 0 |
| 19/09/2012 | 490.00p | 500.00p | 475.00p | 490.00p | 0 |
| 18/09/2012 | 490.00p | 500.00p | 475.00p | 490.00p | 148 |
| 17/09/2012 | 490.00p | 500.00p | 490.00p | 490.00p | 106 |
| 14/09/2012 | 490.00p | 490.00p | 475.00p | 490.00p | 923 |
| 13/09/2012 | 490.00p | 490.00p | 475.00p | 490.00p | 459 |
| 12/09/2012 | 490.00p | 490.00p | 475.00p | 490.00p | 0 |
| 11/09/2012 | 490.00p | 490.00p | 475.00p | 490.00p | 0 |
| 10/09/2012 | 490.00p | 490.00p | 475.00p | 490.00p | 0 |
| 07/09/2012 | 490.00p | 490.00p | 475.00p | 490.00p | 0 |
| 06/09/2012 | 490.00p | 490.00p | 475.00p | 490.00p | 0 |
| 05/09/2012 | 490.00p | 490.00p | 475.00p | 490.00p | 0 |
| 04/09/2012 | 490.00p | 490.00p | 475.00p | 490.00p | 82 |
| 03/09/2012 | 490.00p | 490.00p | 460.00p | 490.00p | 0 |
| 31/08/2012 | 490.00p | 490.00p | 460.00p | 490.00p | 0 |
| 30/08/2012 | 490.00p | 490.00p | 460.00p | 490.00p | 0 |
| 29/08/2012 | 490.00p | 490.00p | 460.00p | 490.00p | 0 |
| 28/08/2012 | 490.00p | 490.00p | 460.00p | 490.00p | 110 |
| 24/08/2012 | 490.00p | 490.00p | 460.00p | 490.00p | 0 |
| 23/08/2012 | 490.00p | 490.00p | 460.00p | 490.00p | 0 |
| 22/08/2012 | 490.00p | 490.00p | 460.00p | 490.00p | 0 |
| 21/08/2012 | 490.00p | 490.00p | 460.00p | 490.00p | 250 |
| 20/08/2012 | 490.00p | 490.00p | 460.00p | 490.00p | 0 |
| 17/08/2012 | 490.00p | 490.00p | 460.00p | 490.00p | 0 |
| 16/08/2012 | 490.00p | 490.00p | 460.00p | 490.00p | 0 |
| 15/08/2012 | 490.00p | 490.00p | 460.00p | 490.00p | 0 |
| 14/08/2012 | 490.00p | 490.00p | 460.00p | 490.00p | 0 |
| 13/08/2012 | 490.00p | 490.00p | 460.00p | 490.00p | 0 |
| 10/08/2012 | 490.00p | 490.00p | 460.00p | 490.00p | 0 |
| 09/08/2012 | 490.00p | 490.00p | 460.00p | 490.00p | 0 |
| 08/08/2012 | 490.00p | 490.00p | 460.00p | 490.00p | 150 |
| 07/08/2012 | 490.00p | 490.00p | 460.00p | 490.00p | 0 |
| 06/08/2012 | 490.00p | 490.00p | 460.00p | 490.00p | 0 |
| 03/08/2012 | 490.00p | 490.00p | 460.00p | 490.00p | 0 |
| 02/08/2012 | 490.00p | 490.00p | 460.00p | 490.00p | 0 |
| 01/08/2012 | 490.00p | 490.00p | 460.00p | 490.00p | 0 |
| 31/07/2012 | 490.00p | 490.00p | 460.00p | 490.00p | 607 |
| 30/07/2012 | 490.00p | 490.00p | 460.60p | 490.00p | 0 |
| 27/07/2012 | 490.00p | 490.00p | 460.60p | 490.00p | 0 |
| 26/07/2012 | 490.00p | 490.00p | 460.60p | 490.00p | 0 |
| 25/07/2012 | 490.00p | 490.00p | 460.60p | 490.00p | 0 |
| 24/07/2012 | 490.00p | 490.00p | 460.60p | 490.00p | 0 |
| 23/07/2012 | 490.00p | 490.00p | 460.60p | 490.00p | 0 |
| 20/07/2012 | 490.00p | 490.00p | 460.60p | 490.00p | 0 |
| 19/07/2012 | 490.00p | 490.00p | 460.60p | 490.00p | 50 |
| 18/07/2012 | 490.00p | 490.00p | 441.20p | 490.00p | 0 |
| 17/07/2012 | 490.00p | 490.00p | 441.20p | 490.00p | 0 |
| 16/07/2012 | 470.00p | 470.00p | 441.20p | 470.00p | 0 |
| 13/07/2012 | 470.00p | 470.00p | 441.20p | 470.00p | 0 |
| 12/07/2012 | 470.00p | 470.00p | 441.20p | 470.00p | 0 |
| 11/07/2012 | 470.00p | 470.00p | 441.20p | 470.00p | 0 |
| 10/07/2012 | 470.00p | 470.00p | 441.20p | 470.00p | 100 |
| 09/07/2012 | 470.00p | 470.00p | 440.00p | 470.00p | 0 |
| 06/07/2012 | 440.00p | 460.00p | 440.00p | 460.00p | 440 |
| 05/07/2012 | 440.00p | 440.00p | 420.80p | 440.00p | 0 |
| 04/07/2012 | 440.00p | 440.00p | 420.80p | 440.00p | 0 |
| 03/07/2012 | 440.00p | 440.00p | 420.80p | 440.00p | 0 |
| 02/07/2012 | 440.00p | 440.00p | 420.80p | 440.00p | 0 |
| 29/06/2012 | 440.00p | 440.00p | 420.80p | 440.00p | 0 |
| 28/06/2012 | 440.00p | 440.00p | 420.80p | 440.00p | 0 |
| 27/06/2012 | 440.00p | 440.00p | 420.80p | 440.00p | 0 |
| 26/06/2012 | 440.00p | 440.00p | 420.80p | 440.00p | 17 |
| 25/06/2012 | 440.00p | 450.00p | 440.00p | 440.00p | 0 |
| 22/06/2012 | 440.00p | 450.00p | 440.00p | 440.00p | 81 |
| 21/06/2012 | 420.00p | 432.00p | 420.00p | 420.00p | 0 |
| 20/06/2012 | 420.00p | 432.00p | 420.00p | 420.00p | 0 |
| 19/06/2012 | 420.00p | 432.00p | 420.00p | 420.00p | 116 |
| 18/06/2012 | 420.00p | 432.00p | 420.00p | 420.00p | 0 |
| 15/06/2012 | 420.00p | 432.00p | 420.00p | 420.00p | 756 |
| 14/06/2012 | 420.00p | 432.00p | 420.00p | 420.00p | 0 |
| 13/06/2012 | 420.00p | 432.00p | 420.00p | 420.00p | 0 |
| 12/06/2012 | 420.00p | 432.00p | 420.00p | 420.00p | 0 |
| 11/06/2012 | 420.00p | 432.00p | 420.00p | 420.00p | 500 |
| 08/06/2012 | 420.00p | 420.00p | 400.80p | 420.00p | 0 |
| 07/06/2012 | 420.00p | 420.00p | 400.80p | 420.00p | 95 |
| 06/06/2012 | 420.00p | 420.00p | 400.00p | 420.00p | 0 |
| 01/06/2012 | 420.00p | 420.00p | 400.00p | 420.00p | 0 |
| 31/05/2012 | 420.00p | 420.00p | 400.00p | 420.00p | 0 |
| 30/05/2012 | 420.00p | 420.00p | 400.00p | 420.00p | 258 |
| 29/05/2012 | 420.00p | 429.60p | 420.00p | 420.00p | 0 |
| 28/05/2012 | 420.00p | 429.60p | 420.00p | 420.00p | 12 |
| 25/05/2012 | 430.00p | 456.40p | 420.00p | 420.00p | 832 |
| 24/05/2012 | 440.00p | 440.00p | 420.00p | 430.00p | 325 |
| 23/05/2012 | 440.00p | 457.60p | 430.00p | 440.00p | 0 |
| 22/05/2012 | 430.00p | 457.60p | 430.00p | 440.00p | 215 |
| 21/05/2012 | 440.00p | 490.00p | 440.00p | 440.00p | 0 |
| 18/05/2012 | 440.00p | 490.00p | 440.00p | 440.00p | 0 |
| 17/05/2012 | 440.00p | 490.00p | 440.00p | 440.00p | 0 |
| 16/05/2012 | 460.00p | 490.00p | 440.00p | 440.00p | 0 |
| 15/05/2012 | 460.00p | 479.60p | 460.00p | 460.00p | 0 |
| 14/05/2012 | 460.00p | 479.60p | 460.00p | 460.00p | 0 |
| 11/05/2012 | 460.00p | 479.60p | 460.00p | 460.00p | 0 |
| 10/05/2012 | 460.00p | 479.60p | 460.00p | 460.00p | 60 |
| 09/05/2012 | 460.00p | 460.00p | 442.00p | 460.00p | 0 |
| 08/05/2012 | 460.00p | 460.00p | 442.00p | 460.00p | 0 |
| 04/05/2012 | 460.00p | 460.00p | 442.00p | 460.00p | 500 |
| 03/05/2012 | 460.00p | 480.00p | 460.00p | 460.00p | 102 |
| 02/05/2012 | 460.00p | 480.00p | 460.00p | 460.00p | 0 |
| 01/05/2012 | 460.00p | 480.00p | 460.00p | 460.00p | 40 |
| 30/04/2012 | 460.00p | 479.60p | 460.00p | 460.00p | 0 |
| 27/04/2012 | 460.00p | 479.60p | 460.00p | 460.00p | 208 |
| 26/04/2012 | 460.00p | 479.60p | 460.00p | 460.00p | 102 |
| 25/04/2012 | 460.00p | 477.60p | 460.00p | 460.00p | 0 |
| 24/04/2012 | 460.00p | 477.60p | 460.00p | 460.00p | 0 |
| 23/04/2012 | 460.00p | 477.60p | 460.00p | 460.00p | 250 |
| 20/04/2012 | 460.00p | 496.40p | 460.00p | 460.00p | 0 |
| 19/04/2012 | 460.00p | 496.40p | 460.00p | 460.00p | 0 |
| 18/04/2012 | 460.00p | 496.40p | 460.00p | 460.00p | 0 |
| 17/04/2012 | 470.00p | 496.40p | 460.00p | 460.00p | 36 |
| 16/04/2012 | 470.00p | 488.00p | 470.00p | 470.00p | 40 |
| 13/04/2012 | 470.00p | 488.00p | 470.00p | 470.00p | 228 |
| 12/04/2012 | 490.00p | 490.00p | 440.00p | 470.00p | 1173 |
| 11/04/2012 | 510.00p | 530.00p | 480.00p | 490.00p | 841 |
| 10/04/2012 | 520.00p | 532.00p | 520.00p | 520.00p | 691 |
| 05/04/2012 | 510.00p | 532.00p | 500.00p | 520.00p | 937 |
| 04/04/2012 | 520.00p | 532.00p | 520.00p | 520.00p | 92 |
| 03/04/2012 | 530.00p | 530.00p | 500.00p | 520.00p | 2090 |
| 02/04/2012 | 530.00p | 530.00p | 520.00p | 530.00p | 75 |
| 30/03/2012 | 530.00p | 554.00p | 530.00p | 530.00p | 25 |
| 29/03/2012 | 530.00p | 554.00p | 530.00p | 530.00p | 537 |
| 28/03/2012 | 530.00p | 554.00p | 530.00p | 530.00p | 0 |
| 27/03/2012 | 530.00p | 554.00p | 530.00p | 530.00p | 0 |
| 26/03/2012 | 530.00p | 554.00p | 530.00p | 530.00p | 0 |
| 23/03/2012 | 530.00p | 554.00p | 530.00p | 530.00p | 100 |
| 22/03/2012 | 530.00p | 530.00p | 520.00p | 530.00p | 825 |
| 21/03/2012 | 550.00p | 560.00p | 525.00p | 530.00p | 3661 |
| 20/03/2012 | 550.00p | 576.40p | 550.00p | 550.00p | 270 |
*Close Price adjusted for both dividends and splits