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 City of London Investment Group (CLIG) by Mark Rogers in The Motley Fool
- 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
Live Company Group (LVCG) Share Price
Media Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 14/10/2011 | 5.76p | 5.76p | 5.28p | 5.76p | 0 |
| 13/10/2011 | 5.76p | 5.76p | 5.28p | 5.76p | 21 |
| 12/10/2011 | 5.76p | 6.12p | 5.28p | 5.76p | 0 |
| 11/10/2011 | 5.76p | 6.12p | 5.28p | 5.76p | 0 |
| 10/10/2011 | 5.76p | 6.12p | 5.28p | 5.76p | 0 |
| 07/10/2011 | 5.76p | 6.12p | 5.28p | 5.76p | 0 |
| 06/10/2011 | 5.76p | 6.12p | 5.28p | 5.76p | 0 |
| 05/10/2011 | 5.76p | 5.76p | 5.28p | 5.76p | 0 |
| 04/10/2011 | 5.76p | 5.76p | 5.28p | 5.76p | 0 |
| 03/10/2011 | 5.76p | 5.76p | 5.28p | 5.76p | 0 |
| 30/09/2011 | 5.76p | 5.76p | 5.28p | 5.76p | 0 |
| 29/09/2011 | 5.76p | 5.76p | 5.28p | 5.76p | 0 |
| 28/09/2011 | 5.76p | 5.76p | 5.28p | 5.76p | 0 |
| 27/09/2011 | 5.76p | 5.76p | 5.28p | 5.76p | 0 |
| 26/09/2011 | 5.76p | 5.76p | 5.28p | 5.76p | 0 |
| 23/09/2011 | 5.76p | 5.76p | 5.28p | 5.76p | 56 |
| 22/09/2011 | 5.76p | 5.76p | 4.92p | 5.76p | 0 |
| 21/09/2011 | 5.76p | 5.76p | 4.92p | 5.76p | 0 |
| 20/09/2011 | 5.76p | 5.76p | 4.92p | 5.76p | 9736 |
| 19/09/2011 | 5.76p | 5.76p | 5.76p | 5.76p | 0 |
| 16/09/2011 | 5.76p | 5.76p | 5.76p | 5.76p | 0 |
| 15/09/2011 | 5.76p | 5.76p | 5.76p | 5.76p | 0 |
| 14/09/2011 | 5.76p | 6.00p | 5.52p | 5.76p | 208 |
| 13/09/2011 | 6.00p | 6.00p | 5.52p | 5.76p | 208 |
| 12/09/2011 | 6.00p | 6.00p | 5.52p | 5.76p | 208 |
| 09/09/2011 | 6.00p | 6.84p | 5.88p | 6.00p | 0 |
| 08/09/2011 | 5.88p | 6.84p | 5.88p | 6.00p | 0 |
| 07/09/2011 | 6.00p | 6.84p | 6.00p | 6.00p | 0 |
| 06/09/2011 | 6.60p | 6.84p | 6.00p | 6.00p | 0 |
| 05/09/2011 | 6.60p | 6.84p | 6.36p | 6.60p | 0 |
| 02/09/2011 | 6.60p | 6.84p | 6.36p | 6.60p | 0 |
| 01/09/2011 | 6.60p | 6.84p | 6.36p | 6.60p | 0 |
| 31/08/2011 | 6.60p | 6.84p | 6.36p | 6.60p | 0 |
| 30/08/2011 | 6.60p | 6.84p | 6.36p | 6.60p | 0 |
| 26/08/2011 | 6.60p | 6.84p | 6.36p | 6.60p | 0 |
| 25/08/2011 | 6.60p | 6.84p | 6.36p | 6.60p | 0 |
| 24/08/2011 | 6.60p | 6.84p | 6.36p | 6.60p | 0 |
| 23/08/2011 | 6.48p | 6.84p | 6.36p | 6.72p | 0 |
| 22/08/2011 | 6.36p | 6.54p | 6.36p | 6.48p | 417 |
| 19/08/2011 | 6.24p | 6.36p | 5.76p | 6.24p | 0 |
| 18/08/2011 | 6.24p | 6.36p | 5.76p | 6.24p | 0 |
| 17/08/2011 | 6.24p | 6.36p | 5.76p | 6.24p | 0 |
| 16/08/2011 | 6.24p | 6.36p | 5.76p | 6.24p | 0 |
| 15/08/2011 | 6.24p | 6.36p | 5.76p | 6.24p | 0 |
| 12/08/2011 | 6.36p | 6.36p | 5.76p | 6.24p | 38 |
| 11/08/2011 | 6.48p | 6.48p | 6.00p | 6.36p | 62 |
| 10/08/2011 | 6.72p | 6.72p | 6.00p | 6.72p | 120 |
| 09/08/2011 | 6.72p | 6.72p | 6.48p | 6.72p | 0 |
| 08/08/2011 | 6.72p | 6.72p | 6.48p | 6.72p | 5015 |
| 05/08/2011 | 6.72p | 6.72p | 6.48p | 6.72p | 0 |
| 04/08/2011 | 6.84p | 6.84p | 6.72p | 6.72p | 2917 |
| 03/08/2011 | 6.84p | 6.84p | 6.84p | 6.84p | 0 |
| 02/08/2011 | 6.84p | 6.84p | 6.84p | 6.84p | 0 |
| 01/08/2011 | 6.84p | 6.84p | 6.84p | 6.84p | 0 |
| 29/07/2011 | 7.08p | 7.18p | 6.84p | 6.84p | 402 |
| 28/07/2011 | 6.24p | 7.66p | 5.40p | 7.08p | 3388 |
| 27/07/2011 | 5.40p | 5.40p | 4.80p | 5.40p | 0 |
| 26/07/2011 | 5.40p | 5.40p | 4.80p | 5.40p | 0 |
| 25/07/2011 | 5.40p | 5.40p | 4.80p | 5.40p | 0 |
| 22/07/2011 | 5.40p | 5.40p | 4.80p | 5.40p | 0 |
| 21/07/2011 | 5.40p | 5.40p | 4.80p | 5.40p | 0 |
| 20/07/2011 | 5.40p | 5.40p | 4.80p | 5.40p | 104 |
| 19/07/2011 | 5.40p | 5.40p | 4.92p | 5.40p | 57 |
| 18/07/2011 | 5.40p | 5.40p | 5.40p | 5.40p | 0 |
| 15/07/2011 | 5.40p | 5.40p | 5.40p | 5.40p | 0 |
| 14/07/2011 | 5.40p | 5.76p | 4.92p | 5.40p | 0 |
| 13/07/2011 | 5.40p | 5.76p | 4.92p | 5.40p | 0 |
| 12/07/2011 | 5.40p | 5.76p | 4.92p | 5.40p | 17 |
| 11/07/2011 | 5.40p | 5.40p | 4.92p | 5.40p | 153 |
| 08/07/2011 | 4.92p | 5.40p | 4.92p | 5.40p | 43 |
| 07/07/2011 | 5.40p | 5.40p | 4.92p | 4.92p | 239 |
| 06/07/2011 | 6.00p | 6.00p | 5.28p | 5.40p | 833 |
| 05/07/2011 | 6.00p | 6.00p | 5.42p | 6.00p | 0 |
| 04/07/2011 | 6.00p | 6.00p | 5.42p | 6.00p | 54 |
| 01/07/2011 | 6.00p | 6.00p | 5.76p | 6.00p | 1042 |
| 30/06/2011 | 5.28p | 6.24p | 5.09p | 6.00p | 0 |
| 29/06/2011 | 5.28p | 5.28p | 5.09p | 5.28p | 0 |
| 28/06/2011 | 5.28p | 5.28p | 5.09p | 5.28p | 76 |
| 27/06/2011 | 5.28p | 5.76p | 5.28p | 5.28p | 135 |
| 24/06/2011 | 5.28p | 5.76p | 5.28p | 5.28p | 62 |
| 23/06/2011 | 5.28p | 5.28p | 5.09p | 5.28p | 0 |
| 22/06/2011 | 5.28p | 5.28p | 5.09p | 5.28p | 15 |
| 21/06/2011 | 5.28p | 5.28p | 5.28p | 5.28p | 0 |
| 20/06/2011 | 5.28p | 5.28p | 5.28p | 5.28p | 0 |
| 17/06/2011 | 5.28p | 5.40p | 5.16p | 5.28p | 0 |
| 16/06/2011 | 5.40p | 5.40p | 5.16p | 5.28p | 42 |
| 15/06/2011 | 5.52p | 5.52p | 5.23p | 5.40p | 123 |
| 14/06/2011 | 5.52p | 6.24p | 5.52p | 5.52p | 0 |
| 13/06/2011 | 5.52p | 6.24p | 5.52p | 5.52p | 104 |
| 10/06/2011 | 5.52p | 6.17p | 5.52p | 5.52p | 0 |
| 09/06/2011 | 5.52p | 6.17p | 5.52p | 5.52p | 0 |
| 08/06/2011 | 5.52p | 6.17p | 5.52p | 5.52p | 0 |
| 07/06/2011 | 5.52p | 6.17p | 5.52p | 5.52p | 0 |
| 06/06/2011 | 5.52p | 6.17p | 5.52p | 5.52p | 85 |
| 03/06/2011 | 5.52p | 5.52p | 5.16p | 5.52p | 0 |
| 02/06/2011 | 5.52p | 5.52p | 5.16p | 5.52p | 14 |
| 01/06/2011 | 5.76p | 5.76p | 5.16p | 5.52p | 21 |
| 31/05/2011 | 5.76p | 6.72p | 5.16p | 5.76p | 0 |
| 27/05/2011 | 5.76p | 6.72p | 5.16p | 5.76p | 0 |
| 26/05/2011 | 5.76p | 6.72p | 5.16p | 5.76p | 0 |
| 25/05/2011 | 6.72p | 6.72p | 5.16p | 5.76p | 0 |
| 24/05/2011 | 6.84p | 6.84p | 6.24p | 6.72p | 949 |
| 23/05/2011 | 6.84p | 6.84p | 6.84p | 6.84p | 0 |
| 20/05/2011 | 6.84p | 6.84p | 6.84p | 6.84p | 0 |
| 19/05/2011 | 6.84p | 7.63p | 6.12p | 6.84p | 0 |
| 18/05/2011 | 6.12p | 7.63p | 6.12p | 6.84p | 514 |
| 17/05/2011 | 5.40p | 6.58p | 5.16p | 6.12p | 752 |
| 16/05/2011 | 4.80p | 5.28p | 4.44p | 5.16p | 1248 |
| 13/05/2011 | 4.20p | 4.80p | 4.20p | 4.44p | 1195 |
| 12/05/2011 | 4.92p | 5.76p | 4.20p | 4.20p | 0 |
| 11/05/2011 | 5.16p | 5.76p | 4.92p | 4.92p | 0 |
| 10/05/2011 | 5.16p | 5.76p | 5.16p | 5.16p | 208 |
| 09/05/2011 | 5.16p | 5.16p | 4.74p | 5.16p | 0 |
| 06/05/2011 | 5.16p | 5.16p | 4.74p | 5.16p | 16 |
| 05/05/2011 | 5.40p | 5.52p | 4.80p | 5.16p | 903 |
| 04/05/2011 | 5.40p | 5.68p | 5.40p | 5.40p | 0 |
| 03/05/2011 | 5.40p | 5.68p | 5.40p | 5.40p | 70 |
| 28/04/2011 | 5.40p | 5.40p | 4.83p | 5.40p | 16 |
| 27/04/2011 | 5.40p | 5.40p | 4.83p | 5.40p | 0 |
| 26/04/2011 | 5.40p | 5.40p | 4.83p | 5.40p | 0 |
| 21/04/2011 | 5.40p | 5.40p | 4.83p | 5.40p | 142 |
| 20/04/2011 | 5.40p | 5.40p | 4.83p | 5.40p | 0 |
| 19/04/2011 | 5.40p | 5.40p | 4.83p | 5.40p | 892 |
| 18/04/2011 | 5.40p | 5.40p | 5.09p | 5.40p | 0 |
| 15/04/2011 | 5.40p | 5.40p | 5.09p | 5.40p | 0 |
| 14/04/2011 | 5.40p | 5.40p | 5.09p | 5.40p | 0 |
| 13/04/2011 | 5.40p | 5.40p | 5.09p | 5.40p | 0 |
| 12/04/2011 | 5.40p | 5.40p | 5.09p | 5.40p | 0 |
| 11/04/2011 | 5.40p | 5.40p | 5.09p | 5.40p | 21 |
| 08/04/2011 | 5.40p | 5.40p | 5.09p | 5.40p | 68 |
| 07/04/2011 | 5.40p | 5.40p | 5.09p | 5.40p | 93 |
| 06/04/2011 | 5.64p | 6.12p | 4.80p | 5.40p | 0 |
| 05/04/2011 | 6.12p | 6.12p | 4.80p | 5.64p | 41 |
| 04/04/2011 | 6.12p | 6.36p | 5.60p | 6.12p | 0 |
| 01/04/2011 | 6.12p | 6.36p | 5.60p | 6.12p | 0 |
| 31/03/2011 | 6.36p | 6.36p | 5.60p | 6.12p | 16 |
| 30/03/2011 | 6.36p | 6.36p | 5.60p | 6.36p | 95 |
| 29/03/2011 | 6.36p | 6.36p | 5.60p | 6.36p | 0 |
| 28/03/2011 | 6.36p | 6.36p | 5.60p | 6.36p | 33 |
| 25/03/2011 | 6.36p | 6.36p | 5.60p | 6.36p | 0 |
| 24/03/2011 | 6.36p | 6.36p | 5.60p | 6.36p | 0 |
| 23/03/2011 | 6.36p | 6.36p | 5.60p | 6.36p | 0 |
| 22/03/2011 | 6.36p | 6.36p | 5.60p | 6.36p | 91 |
| 21/03/2011 | 6.36p | 6.36p | 6.36p | 6.36p | 0 |
| 18/03/2011 | 6.36p | 6.36p | 6.36p | 6.36p | 0 |
| 17/03/2011 | 6.36p | 6.36p | 6.36p | 6.36p | 0 |
| 16/03/2011 | 6.36p | 6.36p | 6.36p | 6.36p | 0 |
| 15/03/2011 | 6.36p | 6.59p | 6.36p | 6.36p | 0 |
| 14/03/2011 | 6.36p | 6.59p | 6.36p | 6.36p | 0 |
| 11/03/2011 | 6.36p | 6.59p | 6.36p | 6.36p | 21 |
| 10/03/2011 | 6.36p | 6.59p | 5.60p | 6.36p | 262 |
| 09/03/2011 | 6.96p | 6.36p | 6.00p | 6.36p | 303 |
| 08/03/2011 | 6.96p | 7.56p | 6.96p | 6.96p | 0 |
| 07/03/2011 | 6.96p | 7.56p | 6.96p | 6.96p | 0 |
| 04/03/2011 | 6.96p | 7.56p | 6.96p | 6.96p | 0 |
| 03/03/2011 | 6.96p | 7.56p | 6.96p | 6.96p | 0 |
| 02/03/2011 | 6.96p | 7.56p | 6.96p | 6.96p | 0 |
| 01/03/2011 | 6.96p | 7.56p | 6.96p | 6.96p | 0 |
| 28/02/2011 | 6.72p | 7.56p | 6.96p | 6.96p | 250 |
| 25/02/2011 | 6.72p | 6.96p | 6.50p | 6.72p | 0 |
| 24/02/2011 | 6.96p | 6.96p | 6.50p | 6.96p | 0 |
| 23/02/2011 | 6.96p | 6.96p | 6.50p | 6.96p | 0 |
| 22/02/2011 | 6.96p | 6.96p | 6.50p | 6.96p | 0 |
| 21/02/2011 | 6.96p | 6.96p | 6.50p | 6.96p | 5 |
| 18/02/2011 | 6.96p | 7.20p | 6.96p | 6.96p | 0 |
| 17/02/2011 | 6.96p | 7.20p | 6.96p | 6.96p | 42 |
| 16/02/2011 | 7.44p | 7.20p | 6.96p | 6.96p | 42 |
| 15/02/2011 | 7.44p | 8.40p | 7.44p | 7.44p | 54 |
| 14/02/2011 | 7.44p | 8.34p | 7.44p | 7.44p | 0 |
| 11/02/2011 | 8.34p | 8.34p | 7.44p | 7.44p | 180 |
| 10/02/2011 | 7.44p | 7.68p | 6.48p | 7.44p | 0 |
| 09/02/2011 | 7.44p | 7.68p | 6.48p | 7.44p | 0 |
| 08/02/2011 | 7.44p | 7.68p | 6.48p | 7.44p | 0 |
| 07/02/2011 | 6.48p | 7.44p | 6.48p | 7.44p | 25 |
| 04/02/2011 | 8.34p | 8.34p | 7.44p | 7.44p | 34 |
| 03/02/2011 | 7.44p | 7.44p | 7.44p | 7.44p | 0 |
| 02/02/2011 | 7.44p | 7.44p | 7.44p | 7.44p | 0 |
| 01/02/2011 | 7.44p | 7.44p | 7.44p | 7.44p | 0 |
| 31/01/2011 | 7.44p | 7.44p | 7.44p | 7.44p | 0 |
| 28/01/2011 | 7.44p | 7.44p | 7.44p | 7.44p | 0 |
| 27/01/2011 | 7.44p | 7.44p | 7.44p | 7.44p | 0 |
| 26/01/2011 | 7.44p | 7.44p | 7.44p | 7.44p | 0 |
| 25/01/2011 | 7.44p | 7.44p | 7.44p | 7.44p | 0 |
| 24/01/2011 | 8.04p | 8.34p | 7.20p | 7.44p | 146 |
| 21/01/2011 | 8.40p | 8.64p | 7.20p | 8.04p | 1875 |
| 20/01/2011 | 8.40p | 8.40p | 8.40p | 8.40p | 0 |
| 19/01/2011 | 8.40p | 8.40p | 8.40p | 8.40p | 0 |
| 18/01/2011 | 8.40p | 8.40p | 8.40p | 8.40p | 0 |
| 17/01/2011 | 8.64p | 8.88p | 8.40p | 8.40p | 208 |
| 14/01/2011 | 0.00p | 8.40p | 8.40p | 8.40p | 0 |
| 13/01/2011 | 8.40p | 8.40p | 8.40p | 8.40p | 0 |
| 12/01/2011 | 8.40p | 8.40p | 8.40p | 8.40p | 0 |
| 11/01/2011 | 8.40p | 8.40p | 8.40p | 8.40p | 0 |
| 10/01/2011 | 8.40p | 8.40p | 8.40p | 8.40p | 0 |
| 07/01/2011 | 8.40p | 8.40p | 7.20p | 8.40p | 25 |
| 06/01/2011 | 7.92p | 8.40p | 7.92p | 8.40p | 0 |
| 05/01/2011 | 7.92p | 7.92p | 6.72p | 7.92p | 47 |
| 04/01/2011 | 7.92p | 7.92p | 7.92p | 7.92p | 0 |
| 31/12/2010 | 7.92p | 7.92p | 7.92p | 7.92p | 0 |
| 30/12/2010 | 7.92p | 7.92p | 7.92p | 7.92p | 0 |
*Close Price adjusted for both dividends and splits