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 Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
- Outperform Volution Group (FAN) by RBC Capital
- Sector Perform Currys (CURY) by RBC Capital
- Buy AstraZeneca (AZN) by Robert Stephens (The Times) in The Times - Tempus
- Avoid Facilities by ADF (ADF) by Steve Moore in ShareProphets
- Buy Tribal Group (TRB) by Hot Stock Rockets in ShareProphets
- Avoid Bunzl (BNZL) by Steve Moore in ShareProphets
- Buy FRP Advisory Group (FRP) by Berenberg
- Buy Beeks Financial Cloud Group (BKS) by Canaccord Genuity
- Buy Harbour Energy (HBR) by Canaccord Genuity
- Avoid The Character Group (CCT) by Steve Moore in ShareProphets
- Buy Rentokil Initial (RTO) by Bank of America
- Neutral Sage Group (SGE) by Goldman Sachs
Haynes Publishing Group (HYNS) Share Price
Media Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 10/12/2013 | 202.50p | 204.90p | 202.50p | 202.50p | 965 |
| 09/12/2013 | 201.00p | 204.20p | 201.00p | 202.50p | 2500 |
| 06/12/2013 | 200.00p | 203.00p | 197.00p | 201.00p | 12044 |
| 05/12/2013 | 197.50p | 204.95p | 197.50p | 200.00p | 4128 |
| 04/12/2013 | 197.50p | 197.50p | 196.25p | 197.50p | 800 |
| 03/12/2013 | 197.50p | 197.50p | 195.60p | 197.50p | 1070 |
| 02/12/2013 | 197.50p | 197.50p | 195.60p | 197.50p | 990 |
| 29/11/2013 | 197.50p | 200.00p | 195.50p | 197.50p | 5921 |
| 28/11/2013 | 196.00p | 200.00p | 194.60p | 197.50p | 12023 |
| 27/11/2013 | 196.00p | 196.00p | 193.00p | 196.00p | 1500 |
| 26/11/2013 | 196.00p | 196.08p | 196.00p | 196.00p | 1274 |
| 25/11/2013 | 196.00p | 196.50p | 192.05p | 196.00p | 0 |
| 22/11/2013 | 196.00p | 196.50p | 192.05p | 196.00p | 0 |
| 21/11/2013 | 196.00p | 196.50p | 192.05p | 196.00p | 12500 |
| 20/11/2013 | 196.00p | 196.00p | 192.88p | 196.00p | 843 |
| 19/11/2013 | 196.00p | 197.00p | 196.00p | 196.00p | 1500 |
| 18/11/2013 | 196.00p | 200.00p | 196.00p | 196.00p | 0 |
| 15/11/2013 | 196.00p | 200.00p | 196.00p | 200.00p | 1000 |
| 14/11/2013 | 196.00p | 197.00p | 192.88p | 196.00p | 0 |
| 13/11/2013 | 196.00p | 197.00p | 192.88p | 196.00p | 0 |
| 12/11/2013 | 196.00p | 197.00p | 192.88p | 196.00p | 1108 |
| 11/11/2013 | 196.00p | 197.00p | 196.00p | 196.00p | 267 |
| 08/11/2013 | 195.00p | 196.00p | 192.88p | 196.00p | 1440 |
| 07/11/2013 | 192.00p | 196.50p | 187.00p | 195.00p | 8000 |
| 06/11/2013 | 195.00p | 195.00p | 187.00p | 192.00p | 6500 |
| 05/11/2013 | 195.00p | 198.00p | 190.50p | 195.00p | 2881 |
| 04/11/2013 | 195.00p | 198.00p | 191.00p | 195.00p | 7810 |
| 01/11/2013 | 195.00p | 195.00p | 191.00p | 195.00p | 2794 |
| 31/10/2013 | 195.00p | 199.00p | 195.00p | 195.00p | 231 |
| 30/10/2013 | 195.00p | 198.00p | 191.00p | 195.00p | 3490 |
| 29/10/2013 | 195.00p | 199.00p | 195.00p | 195.00p | 253 |
| 28/10/2013 | 195.00p | 199.00p | 191.00p | 195.00p | 0 |
| 25/10/2013 | 195.00p | 199.00p | 191.00p | 195.00p | 3265 |
| 24/10/2013 | 195.00p | 198.00p | 190.50p | 195.00p | 8930 |
| 23/10/2013 | 195.00p | 199.50p | 191.00p | 195.00p | 10200 |
| 22/10/2013 | 195.00p | 199.50p | 189.01p | 195.00p | 25018 |
| 21/10/2013 | 195.00p | 198.50p | 191.50p | 195.00p | 3000 |
| 18/10/2013 | 195.00p | 197.00p | 190.50p | 195.00p | 0 |
| 17/10/2013 | 195.00p | 195.00p | 190.50p | 195.00p | 0 |
| 16/10/2013 | 195.00p | 195.00p | 190.50p | 195.00p | 1790 |
| 15/10/2013 | 195.00p | 195.00p | 190.50p | 195.00p | 245 |
| 14/10/2013 | 195.00p | 197.00p | 190.50p | 195.00p | 38662 |
| 11/10/2013 | 195.00p | 199.50p | 190.50p | 195.00p | 9130 |
| 10/10/2013 | 193.00p | 195.00p | 190.50p | 195.00p | 8000 |
| 09/10/2013 | 193.00p | 198.00p | 189.00p | 193.00p | 14050 |
| 08/10/2013 | 192.00p | 201.97p | 190.00p | 195.00p | 19297 |
| 07/10/2013 | 190.00p | 195.00p | 186.00p | 190.00p | 3350 |
| 04/10/2013 | 185.00p | 190.00p | 183.00p | 190.00p | 79519 |
| 03/10/2013 | 185.00p | 189.00p | 180.00p | 185.00p | 9981 |
| 02/10/2013 | 190.00p | 190.00p | 182.00p | 185.00p | 3000 |
| 01/10/2013 | 190.00p | 190.00p | 185.00p | 190.00p | 1600 |
| 30/09/2013 | 190.00p | 194.00p | 190.00p | 190.00p | 0 |
| 27/09/2013 | 190.00p | 194.00p | 190.00p | 190.00p | 1279 |
| 26/09/2013 | 190.00p | 190.00p | 185.00p | 190.00p | 10600 |
| 25/09/2013 | 190.00p | 193.00p | 185.00p | 190.00p | 14000 |
| 24/09/2013 | 185.00p | 197.00p | 185.00p | 190.00p | 22280 |
| 23/09/2013 | 195.00p | 200.00p | 185.00p | 185.00p | 63361 |
| 20/09/2013 | 190.00p | 200.00p | 188.50p | 193.00p | 7350 |
| 19/09/2013 | 185.00p | 190.00p | 185.00p | 190.00p | 676 |
| 18/09/2013 | 182.00p | 189.50p | 180.00p | 185.00p | 16664 |
| 17/09/2013 | 180.00p | 184.00p | 175.00p | 180.00p | 1927 |
| 16/09/2013 | 178.00p | 182.00p | 178.00p | 180.00p | 2546 |
| 13/09/2013 | 175.00p | 179.00p | 175.00p | 178.00p | 2100 |
| 12/09/2013 | 175.00p | 179.00p | 175.00p | 175.00p | 1250 |
| 11/09/2013 | 175.00p | 175.00p | 170.00p | 175.00p | 0 |
| 10/09/2013 | 175.00p | 175.00p | 170.00p | 175.00p | 375 |
| 09/09/2013 | 177.00p | 177.00p | 170.00p | 175.00p | 2385 |
| 06/09/2013 | 178.00p | 178.00p | 173.00p | 177.00p | 822 |
| 05/09/2013 | 180.00p | 184.00p | 173.00p | 178.00p | 4322 |
| 04/09/2013 | 183.00p | 183.00p | 176.50p | 180.00p | 2000 |
| 03/09/2013 | 183.00p | 183.00p | 178.00p | 183.00p | 500 |
| 02/09/2013 | 182.00p | 187.00p | 178.00p | 183.00p | 8785 |
| 30/08/2013 | 185.00p | 189.50p | 178.00p | 182.00p | 5546 |
| 29/08/2013 | 185.00p | 189.50p | 180.50p | 185.00p | 3952 |
| 28/08/2013 | 185.00p | 187.90p | 180.50p | 185.00p | 6433 |
| 27/08/2013 | 175.00p | 187.00p | 174.50p | 185.00p | 8005 |
| 23/08/2013 | 170.00p | 180.00p | 170.00p | 175.00p | 10661 |
| 22/08/2013 | 170.00p | 175.00p | 166.00p | 170.00p | 378 |
| 21/08/2013 | 170.00p | 175.00p | 167.00p | 170.00p | 9573 |
| 20/08/2013 | 170.00p | 175.00p | 170.00p | 170.00p | 1780 |
| 19/08/2013 | 168.00p | 175.00p | 166.00p | 170.00p | 5215 |
| 16/08/2013 | 165.00p | 170.00p | 165.00p | 168.00p | 3000 |
| 15/08/2013 | 165.00p | 168.00p | 164.00p | 165.00p | 0 |
| 14/08/2013 | 168.00p | 168.00p | 164.00p | 165.00p | 6300 |
| 13/08/2013 | 168.00p | 173.00p | 168.00p | 168.00p | 600 |
| 12/08/2013 | 168.00p | 170.00p | 165.00p | 168.00p | 0 |
| 09/08/2013 | 165.00p | 170.00p | 165.00p | 168.00p | 1163 |
| 08/08/2013 | 165.00p | 170.00p | 165.00p | 165.00p | 0 |
| 07/08/2013 | 165.00p | 170.00p | 165.00p | 165.00p | 350 |
| 06/08/2013 | 165.00p | 170.00p | 165.00p | 165.00p | 750 |
| 05/08/2013 | 165.00p | 170.00p | 165.00p | 165.00p | 305 |
| 02/08/2013 | 165.00p | 170.00p | 165.00p | 165.00p | 2008 |
| 01/08/2013 | 165.00p | 169.50p | 160.00p | 165.00p | 0 |
| 31/07/2013 | 165.00p | 169.50p | 160.00p | 165.00p | 8475 |
| 30/07/2013 | 165.00p | 165.00p | 155.00p | 165.00p | 6193 |
| 29/07/2013 | 165.00p | 169.00p | 165.00p | 165.00p | 597 |
| 26/07/2013 | 165.00p | 168.00p | 165.00p | 165.00p | 1177 |
| 25/07/2013 | 165.00p | 165.00p | 161.00p | 165.00p | 1000 |
| 24/07/2013 | 170.00p | 170.00p | 160.00p | 165.00p | 6025 |
| 23/07/2013 | 170.00p | 174.00p | 170.00p | 170.00p | 5712 |
| 22/07/2013 | 170.00p | 174.00p | 170.00p | 170.00p | 0 |
| 19/07/2013 | 170.00p | 174.00p | 170.00p | 170.00p | 0 |
| 18/07/2013 | 170.00p | 174.00p | 170.00p | 170.00p | 0 |
| 17/07/2013 | 170.00p | 174.00p | 170.00p | 170.00p | 613 |
| 16/07/2013 | 170.00p | 173.00p | 170.00p | 170.00p | 5744 |
| 15/07/2013 | 170.00p | 173.00p | 170.00p | 170.00p | 1143 |
| 12/07/2013 | 170.00p | 175.00p | 165.00p | 170.00p | 0 |
| 11/07/2013 | 170.00p | 175.00p | 165.00p | 170.00p | 0 |
| 10/07/2013 | 170.00p | 175.00p | 165.00p | 170.00p | 0 |
| 09/07/2013 | 175.00p | 175.00p | 165.00p | 170.00p | 2703 |
| 08/07/2013 | 175.00p | 175.00p | 170.00p | 175.00p | 6333 |
| 05/07/2013 | 177.00p | 177.00p | 170.00p | 175.00p | 3568 |
| 04/07/2013 | 177.00p | 180.00p | 175.00p | 177.00p | 0 |
| 03/07/2013 | 177.00p | 180.00p | 175.00p | 177.00p | 0 |
| 02/07/2013 | 177.00p | 180.00p | 175.00p | 177.00p | 0 |
| 01/07/2013 | 177.00p | 180.00p | 175.00p | 177.00p | 0 |
| 28/06/2013 | 177.00p | 180.00p | 175.00p | 177.00p | 0 |
| 27/06/2013 | 175.00p | 180.00p | 175.00p | 177.00p | 279 |
| 26/06/2013 | 175.00p | 180.00p | 175.00p | 175.00p | 0 |
| 25/06/2013 | 175.00p | 180.00p | 175.00p | 175.00p | 0 |
| 24/06/2013 | 180.00p | 180.00p | 175.00p | 175.00p | 1406 |
| 21/06/2013 | 180.00p | 185.00p | 175.00p | 180.00p | 0 |
| 20/06/2013 | 185.00p | 185.00p | 175.00p | 180.00p | 455 |
| 19/06/2013 | 175.00p | 185.00p | 175.00p | 185.00p | 5045 |
| 18/06/2013 | 170.00p | 175.00p | 170.00p | 175.00p | 1433 |
| 17/06/2013 | 170.00p | 175.00p | 170.00p | 170.00p | 0 |
| 14/06/2013 | 170.00p | 175.00p | 170.00p | 170.00p | 0 |
| 13/06/2013 | 170.00p | 175.00p | 170.00p | 170.00p | 0 |
| 12/06/2013 | 175.00p | 175.00p | 170.00p | 170.00p | 2624 |
| 11/06/2013 | 178.00p | 178.00p | 170.00p | 175.00p | 900 |
| 10/06/2013 | 180.00p | 180.00p | 175.50p | 178.00p | 1000 |
| 07/06/2013 | 180.00p | 180.00p | 175.50p | 180.00p | 0 |
| 06/06/2013 | 180.00p | 180.00p | 175.50p | 180.00p | 750 |
| 05/06/2013 | 180.00p | 180.00p | 175.00p | 180.00p | 0 |
| 04/06/2013 | 180.00p | 180.00p | 175.00p | 180.00p | 0 |
| 03/06/2013 | 180.00p | 180.00p | 175.00p | 180.00p | 0 |
| 31/05/2013 | 175.00p | 180.00p | 175.00p | 180.00p | 1660 |
| 30/05/2013 | 175.00p | 180.00p | 175.00p | 175.00p | 279 |
| 29/05/2013 | 175.00p | 175.00p | 170.05p | 175.00p | 200 |
| 28/05/2013 | 175.00p | 180.00p | 175.00p | 175.00p | 546 |
| 24/05/2013 | 180.00p | 180.00p | 173.05p | 175.00p | 1329 |
| 23/05/2013 | 180.00p | 185.00p | 175.00p | 180.00p | 0 |
| 22/05/2013 | 175.00p | 185.00p | 175.00p | 180.00p | 6010 |
| 21/05/2013 | 175.00p | 180.00p | 175.00p | 175.00p | 600 |
| 20/05/2013 | 170.00p | 177.00p | 165.00p | 175.00p | 4800 |
| 17/05/2013 | 170.00p | 175.00p | 165.00p | 170.00p | 6301 |
| 16/05/2013 | 167.00p | 167.00p | 162.00p | 162.00p | 447 |
| 15/05/2013 | 167.00p | 167.00p | 162.00p | 167.00p | 372 |
| 14/05/2013 | 167.00p | 169.00p | 165.00p | 167.00p | 0 |
| 13/05/2013 | 165.00p | 169.00p | 165.00p | 167.00p | 2000 |
| 10/05/2013 | 165.00p | 169.00p | 165.00p | 165.00p | 1858 |
| 09/05/2013 | 165.00p | 167.00p | 163.00p | 165.00p | 0 |
| 08/05/2013 | 165.00p | 167.00p | 163.00p | 165.00p | 0 |
| 07/05/2013 | 165.00p | 167.00p | 163.00p | 165.00p | 0 |
| 03/05/2013 | 165.00p | 167.00p | 163.00p | 165.00p | 0 |
| 02/05/2013 | 163.00p | 167.00p | 163.00p | 165.00p | 2440 |
| 01/05/2013 | 163.00p | 167.00p | 163.00p | 163.00p | 1750 |
| 30/04/2013 | 163.00p | 169.00p | 158.75p | 163.00p | 0 |
| 29/04/2013 | 162.00p | 169.00p | 158.75p | 163.00p | 7839 |
| 26/04/2013 | 162.00p | 166.00p | 162.00p | 162.00p | 600 |
| 25/04/2013 | 162.00p | 166.00p | 162.00p | 162.00p | 600 |
| 24/04/2013 | 162.00p | 166.00p | 162.00p | 162.00p | 1500 |
| 23/04/2013 | 162.00p | 167.00p | 157.00p | 162.00p | 3533 |
| 22/04/2013 | 160.00p | 164.00p | 158.00p | 162.00p | 4919 |
| 19/04/2013 | 160.00p | 160.00p | 155.00p | 160.00p | 3000 |
| 18/04/2013 | 160.00p | 163.00p | 157.00p | 160.00p | 0 |
| 17/04/2013 | 157.00p | 163.00p | 157.00p | 160.00p | 3116 |
| 16/04/2013 | 157.00p | 162.00p | 157.00p | 157.00p | 612 |
| 15/04/2013 | 157.00p | 162.00p | 157.00p | 157.00p | 600 |
| 12/04/2013 | 157.00p | 162.00p | 152.00p | 157.00p | 965 |
| 11/04/2013 | 160.00p | 164.00p | 153.00p | 157.00p | 4142 |
| 10/04/2013 | 160.00p | 160.00p | 155.00p | 160.00p | 646 |
| 09/04/2013 | 160.00p | 165.00p | 157.00p | 160.00p | 0 |
| 08/04/2013 | 162.00p | 165.00p | 157.00p | 160.00p | 0 |
| 05/04/2013 | 165.00p | 165.00p | 157.00p | 162.00p | 5460 |
| 04/04/2013 | 165.00p | 165.00p | 160.00p | 165.00p | 550 |
| 03/04/2013 | 165.00p | 170.00p | 155.00p | 165.00p | 0 |
| 02/04/2013 | 170.00p | 170.00p | 155.00p | 165.00p | 4145 |
| 28/03/2013 | 170.00p | 174.00p | 165.00p | 170.00p | 5289 |
| 27/03/2013 | 170.00p | 174.00p | 170.00p | 170.00p | 0 |
| 26/03/2013 | 170.00p | 174.00p | 170.00p | 170.00p | 0 |
| 25/03/2013 | 170.00p | 174.00p | 170.00p | 170.00p | 1500 |
| 22/03/2013 | 170.00p | 170.00p | 165.00p | 170.00p | 1450 |
| 21/03/2013 | 170.00p | 174.50p | 165.00p | 170.00p | 5790 |
| 20/03/2013 | 170.00p | 174.50p | 170.00p | 170.00p | 0 |
| 19/03/2013 | 170.00p | 174.50p | 170.00p | 173.00p | 5000 |
| 18/03/2013 | 170.00p | 170.00p | 165.00p | 170.00p | 1000 |
| 15/03/2013 | 170.00p | 174.50p | 170.00p | 170.00p | 1468 |
| 14/03/2013 | 170.00p | 170.00p | 165.00p | 170.00p | 4483 |
| 13/03/2013 | 170.00p | 174.50p | 163.00p | 170.00p | 7944 |
| 12/03/2013 | 170.00p | 174.50p | 170.00p | 170.00p | 2847 |
| 11/03/2013 | 170.00p | 174.50p | 168.00p | 170.00p | 0 |
| 08/03/2013 | 173.00p | 174.50p | 168.00p | 170.00p | 1958 |
| 07/03/2013 | 165.00p | 174.50p | 165.00p | 173.00p | 3922 |
| 06/03/2013 | 165.00p | 169.50p | 165.00p | 165.00p | 1034 |
| 05/03/2013 | 170.00p | 174.00p | 163.00p | 165.00p | 15315 |
| 04/03/2013 | 170.00p | 174.00p | 165.00p | 170.00p | 940 |
| 01/03/2013 | 170.00p | 174.00p | 170.00p | 170.00p | 0 |
| 28/02/2013 | 170.00p | 174.00p | 170.00p | 170.00p | 573 |
| 27/02/2013 | 170.00p | 172.00p | 167.00p | 170.00p | 0 |
*Close Price adjusted for both dividends and splits