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
Live Company Group (LVCG) Share Price
Media Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 01/08/2012 | 3.36p | 3.55p | 3.12p | 3.48p | 8368 |
| 31/07/2012 | 3.72p | 3.84p | 3.12p | 3.36p | 496 |
| 30/07/2012 | 3.72p | 3.72p | 3.37p | 3.72p | 375 |
| 27/07/2012 | 3.48p | 3.72p | 3.27p | 3.72p | 2108 |
| 26/07/2012 | 3.30p | 3.60p | 3.12p | 3.48p | 5176 |
| 25/07/2012 | 3.24p | 3.48p | 3.12p | 3.30p | 3749 |
| 24/07/2012 | 3.60p | 3.60p | 3.48p | 3.60p | 0 |
| 23/07/2012 | 3.60p | 3.60p | 3.48p | 3.60p | 0 |
| 20/07/2012 | 3.60p | 3.60p | 3.48p | 3.60p | 0 |
| 19/07/2012 | 3.60p | 3.60p | 3.48p | 3.60p | 0 |
| 18/07/2012 | 3.60p | 3.60p | 3.48p | 3.60p | 0 |
| 17/07/2012 | 3.60p | 3.60p | 3.48p | 3.60p | 0 |
| 16/07/2012 | 3.60p | 3.60p | 3.48p | 3.60p | 0 |
| 13/07/2012 | 3.60p | 3.60p | 3.48p | 3.60p | 0 |
| 12/07/2012 | 3.60p | 3.60p | 3.48p | 3.60p | 0 |
| 11/07/2012 | 3.60p | 3.60p | 3.48p | 3.60p | 0 |
| 10/07/2012 | 3.60p | 3.60p | 3.48p | 3.60p | 0 |
| 09/07/2012 | 3.60p | 3.60p | 3.48p | 3.60p | 0 |
| 06/07/2012 | 3.60p | 3.60p | 3.48p | 3.60p | 0 |
| 05/07/2012 | 3.60p | 3.60p | 3.48p | 3.60p | 0 |
| 04/07/2012 | 3.60p | 3.60p | 3.48p | 3.60p | 0 |
| 03/07/2012 | 3.60p | 3.60p | 3.48p | 3.60p | 0 |
| 02/07/2012 | 3.60p | 3.60p | 3.48p | 3.60p | 0 |
| 29/06/2012 | 3.60p | 3.60p | 3.48p | 3.60p | 0 |
| 28/06/2012 | 3.60p | 3.60p | 3.48p | 3.60p | 208 |
| 27/06/2012 | 3.54p | 3.68p | 3.36p | 3.60p | 770 |
| 26/06/2012 | 3.96p | 3.96p | 3.38p | 3.54p | 3968 |
| 25/06/2012 | 4.08p | 4.08p | 3.84p | 3.96p | 316 |
| 22/06/2012 | 4.08p | 4.18p | 4.08p | 4.08p | 208 |
| 21/06/2012 | 4.32p | 4.44p | 3.84p | 4.08p | 4724 |
| 20/06/2012 | 3.90p | 4.32p | 3.30p | 4.32p | 11500 |
| 19/06/2012 | 4.14p | 4.56p | 3.72p | 3.90p | 1583 |
| 18/06/2012 | 3.96p | 3.96p | 3.60p | 3.96p | 386 |
| 15/06/2012 | 3.72p | 3.96p | 3.60p | 3.96p | 833 |
| 14/06/2012 | 4.20p | 4.20p | 3.84p | 4.20p | 190 |
| 13/06/2012 | 3.78p | 4.20p | 3.78p | 4.20p | 4493 |
| 12/06/2012 | 3.78p | 3.78p | 3.49p | 3.78p | 417 |
| 11/06/2012 | 3.84p | 3.84p | 3.36p | 3.54p | 3081 |
| 08/06/2012 | 3.84p | 3.84p | 3.60p | 3.84p | 48 |
| 07/06/2012 | 3.60p | 3.84p | 3.60p | 3.84p | 3320 |
| 06/06/2012 | 3.60p | 3.60p | 3.36p | 3.60p | 458 |
| 01/06/2012 | 3.60p | 3.84p | 3.36p | 3.60p | 854 |
| 31/05/2012 | 3.48p | 3.72p | 3.36p | 3.60p | 2467 |
| 30/05/2012 | 3.48p | 3.48p | 3.12p | 3.48p | 507 |
| 29/05/2012 | 3.66p | 3.66p | 3.36p | 3.60p | 1375 |
| 28/05/2012 | 3.66p | 3.66p | 3.48p | 3.66p | 625 |
| 25/05/2012 | 3.66p | 3.66p | 3.48p | 3.66p | 11 |
| 24/05/2012 | 3.60p | 3.66p | 3.48p | 3.66p | 1355 |
| 23/05/2012 | 3.60p | 3.60p | 3.48p | 3.60p | 180 |
| 22/05/2012 | 3.48p | 3.65p | 3.48p | 3.60p | 2973 |
| 21/05/2012 | 3.84p | 3.84p | 3.37p | 3.48p | 3968 |
| 18/05/2012 | 3.84p | 3.84p | 3.60p | 3.84p | 172 |
| 17/05/2012 | 3.84p | 3.84p | 3.60p | 3.84p | 1250 |
| 16/05/2012 | 4.20p | 4.20p | 3.37p | 3.84p | 17766 |
| 15/05/2012 | 4.50p | 4.50p | 4.08p | 4.20p | 6424 |
| 14/05/2012 | 4.80p | 5.04p | 4.08p | 4.50p | 10939 |
| 11/05/2012 | 4.56p | 5.15p | 4.32p | 4.80p | 7206 |
| 10/05/2012 | 4.08p | 5.04p | 4.08p | 4.56p | 8762 |
| 09/05/2012 | 3.60p | 4.80p | 3.60p | 4.08p | 17436 |
| 08/05/2012 | 3.96p | 4.20p | 2.64p | 3.84p | 12707 |
| 04/05/2012 | 3.78p | 4.20p | 3.78p | 3.96p | 2421 |
| 03/05/2012 | 4.02p | 4.02p | 3.43p | 3.78p | 6025 |
| 02/05/2012 | 3.54p | 4.32p | 3.54p | 4.02p | 2282 |
| 01/05/2012 | 3.36p | 4.08p | 3.14p | 3.30p | 4764 |
| 30/04/2012 | 3.24p | 3.84p | 2.88p | 3.36p | 3829 |
| 27/04/2012 | 3.72p | 3.96p | 2.64p | 3.24p | 10651 |
| 26/04/2012 | 2.28p | 5.28p | 2.28p | 3.60p | 84474 |
| 25/04/2012 | 2.28p | 2.32p | 2.16p | 2.28p | 1440 |
| 24/04/2012 | 2.40p | 2.40p | 2.16p | 2.28p | 1451 |
| 23/04/2012 | 2.40p | 2.40p | 2.17p | 2.40p | 500 |
| 20/04/2012 | 2.28p | 2.40p | 2.23p | 2.40p | 2198 |
| 19/04/2012 | 2.22p | 2.28p | 2.22p | 2.28p | 441 |
| 18/04/2012 | 2.37p | 2.37p | 2.16p | 2.22p | 1330 |
| 17/04/2012 | 2.37p | 2.40p | 2.16p | 2.37p | 0 |
| 16/04/2012 | 2.37p | 2.40p | 2.16p | 2.37p | 0 |
| 13/04/2012 | 2.40p | 2.40p | 2.16p | 2.37p | 2391 |
| 12/04/2012 | 2.40p | 2.70p | 2.30p | 2.40p | 0 |
| 11/04/2012 | 2.40p | 2.70p | 2.30p | 2.40p | 0 |
| 10/04/2012 | 2.40p | 2.70p | 2.30p | 2.40p | 0 |
| 05/04/2012 | 2.40p | 2.70p | 2.30p | 2.40p | 0 |
| 04/04/2012 | 2.70p | 2.70p | 2.30p | 2.40p | 1405 |
| 03/04/2012 | 2.70p | 2.70p | 2.28p | 2.70p | 1241 |
| 02/04/2012 | 2.70p | 2.70p | 2.40p | 2.70p | 354 |
| 30/03/2012 | 2.46p | 2.71p | 2.40p | 2.70p | 10685 |
| 29/03/2012 | 2.37p | 2.56p | 2.35p | 2.46p | 3714 |
| 28/03/2012 | 2.37p | 2.52p | 2.37p | 2.37p | 833 |
| 27/03/2012 | 2.40p | 2.52p | 2.35p | 2.37p | 8795 |
| 26/03/2012 | 2.76p | 2.76p | 2.22p | 2.22p | 8210 |
| 23/03/2012 | 3.00p | 3.00p | 2.68p | 2.76p | 3271 |
| 22/03/2012 | 3.00p | 3.24p | 2.88p | 3.00p | 0 |
| 21/03/2012 | 3.00p | 3.24p | 2.88p | 3.00p | 0 |
| 20/03/2012 | 3.12p | 3.24p | 2.88p | 3.00p | 0 |
| 19/03/2012 | 3.12p | 3.12p | 2.88p | 3.12p | 19 |
| 16/03/2012 | 3.12p | 3.12p | 2.88p | 3.12p | 3 |
| 15/03/2012 | 3.12p | 3.19p | 3.12p | 3.12p | 0 |
| 14/03/2012 | 3.12p | 3.19p | 3.12p | 3.12p | 0 |
| 13/03/2012 | 3.12p | 3.19p | 3.12p | 3.12p | 417 |
| 12/03/2012 | 3.12p | 3.12p | 3.12p | 3.12p | 0 |
| 09/03/2012 | 3.12p | 3.12p | 3.12p | 3.12p | 0 |
| 08/03/2012 | 3.12p | 3.12p | 3.12p | 3.12p | 208 |
| 07/03/2012 | 3.24p | 3.24p | 3.12p | 3.12p | 104 |
| 06/03/2012 | 3.48p | 3.60p | 3.06p | 3.24p | 4498 |
| 05/03/2012 | 3.48p | 4.08p | 3.28p | 3.48p | 0 |
| 02/03/2012 | 3.48p | 4.08p | 3.28p | 3.48p | 0 |
| 01/03/2012 | 3.96p | 4.08p | 3.28p | 3.48p | 2521 |
| 29/02/2012 | 4.08p | 4.08p | 3.60p | 3.96p | 443 |
| 28/02/2012 | 4.08p | 4.08p | 3.60p | 4.08p | 3333 |
| 27/02/2012 | 4.08p | 4.08p | 3.64p | 4.08p | 167 |
| 24/02/2012 | 4.08p | 4.32p | 4.08p | 4.08p | 208 |
| 23/02/2012 | 3.96p | 4.08p | 3.96p | 4.08p | 348 |
| 22/02/2012 | 3.84p | 3.96p | 3.64p | 3.96p | 530 |
| 21/02/2012 | 3.72p | 3.84p | 3.72p | 3.84p | 417 |
| 20/02/2012 | 3.72p | 3.72p | 3.36p | 3.72p | 208 |
| 17/02/2012 | 3.72p | 3.72p | 3.36p | 3.72p | 753 |
| 16/02/2012 | 3.72p | 3.72p | 3.36p | 3.72p | 0 |
| 15/02/2012 | 3.72p | 3.72p | 3.36p | 3.72p | 0 |
| 14/02/2012 | 3.72p | 3.72p | 3.36p | 3.72p | 164 |
| 13/02/2012 | 3.72p | 3.72p | 3.40p | 3.72p | 294 |
| 10/02/2012 | 3.72p | 3.72p | 3.47p | 3.72p | 568 |
| 09/02/2012 | 3.72p | 3.72p | 3.36p | 3.72p | 78 |
| 08/02/2012 | 3.48p | 4.09p | 3.48p | 3.72p | 1604 |
| 07/02/2012 | 3.36p | 3.48p | 2.85p | 3.48p | 412 |
| 06/02/2012 | 4.08p | 4.08p | 2.88p | 3.60p | 4619 |
| 03/02/2012 | 3.84p | 5.40p | 3.60p | 4.08p | 15628 |
| 02/02/2012 | 3.84p | 4.20p | 3.58p | 3.84p | 0 |
| 01/02/2012 | 3.84p | 4.20p | 3.58p | 3.84p | 0 |
| 31/01/2012 | 4.20p | 4.20p | 3.58p | 3.84p | 0 |
| 30/01/2012 | 3.72p | 3.72p | 3.58p | 3.72p | 138 |
| 27/01/2012 | 3.60p | 3.84p | 3.36p | 3.72p | 2430 |
| 26/01/2012 | 4.92p | 4.92p | 3.04p | 3.24p | 10910 |
| 25/01/2012 | 4.92p | 4.92p | 4.56p | 4.92p | 0 |
| 24/01/2012 | 4.92p | 4.92p | 4.56p | 4.92p | 0 |
| 23/01/2012 | 4.92p | 4.92p | 4.56p | 4.92p | 0 |
| 20/01/2012 | 4.92p | 4.92p | 4.56p | 4.92p | 0 |
| 19/01/2012 | 4.92p | 4.92p | 4.56p | 4.92p | 0 |
| 18/01/2012 | 4.92p | 4.92p | 4.56p | 4.92p | 0 |
| 17/01/2012 | 4.92p | 4.92p | 4.56p | 4.92p | 62 |
| 16/01/2012 | 4.92p | 4.92p | 4.56p | 4.92p | 0 |
| 13/01/2012 | 4.92p | 4.92p | 4.56p | 4.92p | 0 |
| 12/01/2012 | 4.92p | 4.92p | 4.56p | 4.92p | 0 |
| 11/01/2012 | 4.92p | 4.92p | 4.56p | 4.92p | 14 |
| 10/01/2012 | 4.92p | 4.92p | 4.56p | 4.92p | 0 |
| 09/01/2012 | 4.92p | 4.92p | 4.56p | 4.92p | 0 |
| 06/01/2012 | 4.92p | 4.92p | 4.56p | 4.92p | 0 |
| 05/01/2012 | 4.92p | 4.92p | 4.56p | 4.92p | 55 |
| 04/01/2012 | 4.92p | 4.92p | 4.56p | 4.92p | 0 |
| 03/01/2012 | 4.92p | 4.92p | 4.56p | 4.92p | 149 |
| 30/12/2011 | 4.92p | 4.92p | 4.08p | 4.92p | 0 |
| 29/12/2011 | 4.92p | 4.92p | 4.08p | 4.92p | 0 |
| 28/12/2011 | 4.92p | 4.92p | 4.08p | 4.92p | 0 |
| 23/12/2011 | 4.92p | 4.92p | 4.08p | 4.92p | 0 |
| 22/12/2011 | 4.92p | 4.92p | 4.08p | 4.92p | 0 |
| 21/12/2011 | 4.92p | 4.92p | 4.08p | 4.92p | 0 |
| 20/12/2011 | 4.92p | 4.92p | 4.08p | 4.92p | 0 |
| 19/12/2011 | 4.92p | 4.92p | 4.08p | 4.92p | 311 |
| 16/12/2011 | 4.92p | 4.92p | 4.56p | 4.92p | 66 |
| 15/12/2011 | 4.92p | 4.92p | 4.90p | 4.92p | 0 |
| 14/12/2011 | 4.92p | 4.92p | 4.90p | 4.92p | 0 |
| 13/12/2011 | 4.92p | 4.92p | 4.90p | 4.92p | 27 |
| 12/12/2011 | 4.92p | 5.04p | 4.80p | 4.92p | 0 |
| 09/12/2011 | 4.92p | 5.04p | 4.80p | 4.92p | 0 |
| 08/12/2011 | 5.04p | 5.04p | 4.80p | 4.92p | 42 |
| 07/12/2011 | 5.28p | 5.28p | 4.08p | 5.04p | 758 |
| 06/12/2011 | 5.28p | 5.28p | 4.80p | 5.28p | 0 |
| 05/12/2011 | 5.28p | 5.28p | 4.80p | 5.28p | 0 |
| 02/12/2011 | 5.28p | 5.28p | 4.80p | 5.28p | 0 |
| 01/12/2011 | 5.28p | 5.28p | 4.80p | 5.28p | 0 |
| 30/11/2011 | 5.28p | 5.28p | 4.80p | 5.28p | 0 |
| 29/11/2011 | 5.28p | 5.28p | 4.80p | 5.28p | 4 |
| 28/11/2011 | 5.28p | 5.28p | 4.80p | 5.28p | 0 |
| 25/11/2011 | 5.28p | 5.28p | 4.80p | 5.28p | 4 |
| 24/11/2011 | 5.28p | 5.28p | 4.80p | 5.28p | 8 |
| 23/11/2011 | 5.28p | 5.28p | 4.80p | 5.28p | 0 |
| 22/11/2011 | 5.28p | 5.28p | 4.80p | 5.28p | 14 |
| 21/11/2011 | 5.28p | 5.28p | 4.80p | 5.28p | 0 |
| 18/11/2011 | 5.28p | 5.28p | 4.80p | 5.28p | 0 |
| 17/11/2011 | 5.28p | 5.28p | 4.80p | 5.28p | 0 |
| 16/11/2011 | 5.28p | 5.28p | 4.80p | 5.28p | 5 |
| 15/11/2011 | 5.28p | 5.28p | 4.80p | 5.28p | 0 |
| 14/11/2011 | 5.28p | 5.28p | 4.80p | 5.28p | 8 |
| 11/11/2011 | 5.28p | 5.28p | 4.80p | 5.28p | 0 |
| 10/11/2011 | 5.28p | 5.28p | 4.80p | 5.28p | 9 |
| 09/11/2011 | 5.28p | 5.52p | 4.56p | 5.28p | 0 |
| 08/11/2011 | 5.28p | 5.52p | 4.56p | 5.28p | 0 |
| 07/11/2011 | 5.52p | 5.52p | 4.56p | 5.28p | 458 |
| 04/11/2011 | 5.52p | 5.52p | 5.04p | 5.52p | 40 |
| 03/11/2011 | 5.52p | 5.52p | 5.04p | 5.52p | 12 |
| 02/11/2011 | 5.52p | 5.52p | 5.04p | 5.52p | 24 |
| 01/11/2011 | 5.76p | 5.76p | 5.28p | 5.52p | 83 |
| 31/10/2011 | 5.76p | 5.76p | 5.76p | 5.76p | 0 |
| 28/10/2011 | 5.76p | 5.76p | 5.76p | 5.76p | 0 |
| 27/10/2011 | 5.76p | 5.76p | 5.76p | 5.76p | 0 |
| 26/10/2011 | 5.76p | 5.76p | 5.76p | 5.76p | 0 |
| 25/10/2011 | 5.76p | 5.76p | 5.76p | 5.76p | 0 |
| 24/10/2011 | 5.76p | 5.76p | 5.76p | 5.76p | 0 |
| 21/10/2011 | 5.76p | 5.76p | 5.76p | 5.76p | 0 |
| 20/10/2011 | 5.76p | 5.76p | 5.76p | 5.76p | 0 |
| 19/10/2011 | 5.76p | 5.76p | 5.76p | 5.76p | 29 |
| 18/10/2011 | 5.76p | 5.76p | 5.28p | 5.76p | 0 |
| 17/10/2011 | 5.76p | 5.76p | 5.28p | 5.76p | 0 |
*Close Price adjusted for both dividends and splits