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 Legal & General Group (LGEN) by Christopher Ruane in The Motley Fool
- Buy Domino's Pizza Group (DOM) by Lucy Tobin in The Times - Tempus
- Buy Unilever (ULVR) by Charlie Keough in The Motley Fool
- Hold Elementis (ELM) by Tom Winnifrith in ShareProphets
- Sell Lifesafe Holdings (LIFS) by Steve Moore in ShareProphets
- Overweight Spectris (SXS) by Barclays
- Overweight Workspace Group (WKP) by Barclays
- Buy InterContinental Hotels Group (IHG) by Ben McPoland in The Motley Fool
- Avoid Kitwave Group (KITW) by Steve Moore in ShareProphets
- Buy Hiscox Limited (DI) (HSX) by Goldman Sachs
- Buy Rotork (ROR) by Jefferies
- Hold Telecom Plus (TEP) by Tom Winnifrith in ShareProphets
- Strong Buy OptiBiotix Health (OPTI) by Hot Stock Rockets in ShareProphets
- Avoid Surface Transforms (SCE) by Steve Moore in ShareProphets
- Buy InterContinental Hotels Group (IHG) by Bank of America
- Hold GSK (GSK) by DZ Bank
- Neutral Intertek Group (ITRK) by Goldman Sachs
- Neutral InterContinental Hotels Group (IHG) by Goldman Sachs
- Overweight Tesco (TSCO) by Barclays
- Sector Perform SIG (SHI) by RBC Capital
Live Company Group (LVCG) Share Price
Media Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 29/09/2022 | 3.80p | 3.80p | 3.31p | 3.40p | 482919 |
| 28/09/2022 | 3.15p | 3.85p | 3.15p | 3.80p | 1533213 |
| 27/09/2022 | 3.40p | 3.40p | 3.12p | 3.15p | 175075 |
| 26/09/2022 | 3.38p | 3.50p | 3.30p | 3.40p | 419563 |
| 23/09/2022 | 3.45p | 3.45p | 3.31p | 3.38p | 378929 |
| 22/09/2022 | 3.50p | 3.50p | 3.41p | 3.45p | 155874 |
| 21/09/2022 | 3.50p | 3.57p | 3.40p | 3.50p | 392125 |
| 20/09/2022 | 3.70p | 3.70p | 3.41p | 3.50p | 296106 |
| 19/09/2022 | 3.45p | 3.70p | 3.41p | 3.70p | 780656 |
| 16/09/2022 | 3.45p | 3.70p | 3.41p | 3.70p | 780656 |
| 15/09/2022 | 3.75p | 3.75p | 3.40p | 3.45p | 1121182 |
| 14/09/2022 | 3.75p | 3.79p | 3.61p | 3.75p | 353595 |
| 13/09/2022 | 4.00p | 4.00p | 3.53p | 3.80p | 301518 |
| 12/09/2022 | 4.10p | 4.10p | 3.90p | 4.00p | 42700 |
| 09/09/2022 | 4.10p | 4.10p | 4.00p | 4.10p | 251135 |
| 08/09/2022 | 4.00p | 4.13p | 4.00p | 4.10p | 541340 |
| 07/09/2022 | 3.65p | 4.00p | 3.51p | 4.00p | 2248212 |
| 06/09/2022 | 3.75p | 3.75p | 3.60p | 3.65p | 63212 |
| 05/09/2022 | 3.75p | 3.76p | 3.72p | 3.75p | 85315 |
| 02/09/2022 | 3.50p | 3.84p | 3.50p | 3.75p | 1066132 |
| 01/09/2022 | 3.55p | 3.55p | 3.50p | 3.50p | 37365 |
| 31/08/2022 | 3.70p | 3.70p | 3.50p | 3.55p | 153616 |
| 30/08/2022 | 3.70p | 3.70p | 3.55p | 3.70p | 176864 |
| 29/08/2022 | 3.60p | 3.70p | 3.60p | 3.70p | 277868 |
| 26/08/2022 | 3.60p | 3.70p | 3.60p | 3.70p | 277868 |
| 25/08/2022 | 3.60p | 3.64p | 3.55p | 3.60p | 408531 |
| 24/08/2022 | 3.55p | 3.65p | 3.50p | 3.60p | 625273 |
| 23/08/2022 | 3.55p | 3.55p | 3.52p | 3.55p | 71464 |
| 22/08/2022 | 3.70p | 3.70p | 3.43p | 3.55p | 1216244 |
| 19/08/2022 | 3.80p | 3.80p | 3.68p | 3.70p | 404627 |
| 18/08/2022 | 4.00p | 4.00p | 3.71p | 3.80p | 478408 |
| 17/08/2022 | 3.90p | 4.00p | 3.62p | 4.00p | 532150 |
| 16/08/2022 | 4.10p | 4.12p | 3.81p | 3.90p | 201666 |
| 15/08/2022 | 3.70p | 4.12p | 3.61p | 4.10p | 2625748 |
| 12/08/2022 | 3.70p | 3.70p | 3.61p | 3.70p | 32092 |
| 11/08/2022 | 3.70p | 3.70p | 3.60p | 3.70p | 129389 |
| 10/08/2022 | 3.70p | 3.75p | 3.60p | 3.70p | 64367 |
| 09/08/2022 | 3.70p | 3.76p | 3.60p | 3.70p | 220293 |
| 08/08/2022 | 3.70p | 3.76p | 3.70p | 3.70p | 133084 |
| 05/08/2022 | 3.65p | 3.79p | 3.52p | 3.70p | 395199 |
| 04/08/2022 | 3.70p | 3.89p | 3.49p | 3.65p | 1564403 |
| 03/08/2022 | 3.70p | 3.77p | 3.67p | 3.70p | 385785 |
| 02/08/2022 | 3.80p | 3.80p | 3.66p | 3.70p | 328280 |
| 01/08/2022 | 3.95p | 3.95p | 3.70p | 3.80p | 25028 |
| 29/07/2022 | 3.80p | 3.84p | 3.70p | 3.80p | 614424 |
| 28/07/2022 | 4.15p | 4.15p | 3.66p | 3.80p | 1938177 |
| 27/07/2022 | 4.20p | 4.20p | 4.10p | 4.20p | 486746 |
| 26/07/2022 | 4.20p | 4.27p | 4.10p | 4.20p | 669411 |
| 25/07/2022 | 4.10p | 4.20p | 4.10p | 4.20p | 472147 |
| 22/07/2022 | 4.10p | 4.20p | 4.06p | 4.10p | 129844 |
| 21/07/2022 | 4.10p | 4.10p | 4.06p | 4.10p | 5000 |
| 20/07/2022 | 4.10p | 4.20p | 4.00p | 4.10p | 753117 |
| 19/07/2022 | 4.10p | 4.10p | 4.01p | 4.10p | 171863 |
| 18/07/2022 | 4.10p | 4.10p | 3.73p | 4.10p | 1858830 |
| 15/07/2022 | 3.75p | 3.75p | 3.71p | 3.75p | 357688 |
| 14/07/2022 | 3.75p | 3.75p | 3.60p | 3.75p | 153111 |
| 13/07/2022 | 3.80p | 3.80p | 3.61p | 3.75p | 425759 |
| 12/07/2022 | 3.80p | 3.84p | 3.64p | 3.80p | 853497 |
| 11/07/2022 | 3.80p | 3.89p | 3.71p | 3.80p | 491229 |
| 08/07/2022 | 3.90p | 3.95p | 3.52p | 3.80p | 5307174 |
| 07/07/2022 | 4.40p | 4.64p | 4.37p | 4.60p | 1899179 |
| 06/07/2022 | 4.95p | 4.98p | 4.21p | 4.40p | 2303457 |
| 05/07/2022 | 5.05p | 5.06p | 4.83p | 4.95p | 357546 |
| 04/07/2022 | 5.40p | 5.40p | 5.00p | 5.05p | 861346 |
| 01/07/2022 | 5.15p | 5.76p | 5.15p | 5.40p | 1016639 |
| 30/06/2022 | 6.25p | 6.25p | 5.02p | 5.10p | 1777618 |
| 29/06/2022 | 6.35p | 6.40p | 6.21p | 6.35p | 93787 |
| 28/06/2022 | 6.15p | 6.43p | 6.05p | 6.35p | 510441 |
| 27/06/2022 | 6.25p | 6.45p | 6.13p | 6.15p | 139848 |
| 24/06/2022 | 6.35p | 6.53p | 6.24p | 6.35p | 427433 |
| 23/06/2022 | 6.35p | 6.49p | 6.27p | 6.35p | 170161 |
| 22/06/2022 | 6.90p | 6.90p | 6.21p | 6.35p | 447870 |
| 21/06/2022 | 7.10p | 7.10p | 6.71p | 6.90p | 105516 |
| 20/06/2022 | 7.10p | 7.10p | 7.03p | 7.10p | 13500 |
| 17/06/2022 | 7.10p | 7.13p | 7.00p | 7.10p | 55089 |
| 16/06/2022 | 7.10p | 7.13p | 7.03p | 7.10p | 27720 |
| 15/06/2022 | 7.10p | 7.14p | 7.00p | 7.10p | 80110 |
| 14/06/2022 | 7.10p | 7.17p | 7.04p | 7.10p | 51623 |
| 13/06/2022 | 7.65p | 7.78p | 7.00p | 7.10p | 668508 |
| 10/06/2022 | 7.75p | 7.80p | 7.54p | 7.65p | 259430 |
| 09/06/2022 | 8.10p | 8.10p | 7.81p | 7.90p | 318431 |
| 08/06/2022 | 8.10p | 8.10p | 7.80p | 8.10p | 61693 |
| 07/06/2022 | 8.65p | 8.65p | 8.00p | 8.10p | 627279 |
| 06/06/2022 | 8.25p | 8.69p | 8.16p | 8.65p | 513304 |
| 03/06/2022 | 7.75p | 8.40p | 7.72p | 8.25p | 682870 |
| 02/06/2022 | 7.75p | 8.40p | 7.72p | 8.25p | 682870 |
| 01/06/2022 | 7.75p | 8.40p | 7.72p | 8.25p | 682870 |
| 31/05/2022 | 8.00p | 8.20p | 7.67p | 7.75p | 394534 |
| 30/05/2022 | 7.75p | 8.38p | 7.60p | 8.00p | 506940 |
| 27/05/2022 | 8.25p | 8.28p | 7.75p | 7.75p | 202574 |
| 26/05/2022 | 8.25p | 8.39p | 8.00p | 8.25p | 226176 |
| 25/05/2022 | 8.75p | 8.75p | 8.06p | 8.25p | 447540 |
| 24/05/2022 | 9.25p | 9.25p | 8.50p | 8.75p | 927184 |
| 23/05/2022 | 8.45p | 9.70p | 8.45p | 9.25p | 987227 |
| 20/05/2022 | 8.20p | 8.50p | 8.08p | 8.45p | 289765 |
| 19/05/2022 | 8.15p | 8.20p | 7.75p | 8.20p | 624311 |
| 18/05/2022 | 8.70p | 8.70p | 8.01p | 8.25p | 1436207 |
| 17/05/2022 | 8.65p | 9.25p | 8.58p | 8.70p | 631020 |
| 16/05/2022 | 9.45p | 9.45p | 8.10p | 8.65p | 2220636 |
| 13/05/2022 | 9.45p | 9.69p | 9.20p | 9.35p | 360687 |
| 12/05/2022 | 9.98p | 10.05p | 9.00p | 9.45p | 391398 |
| 11/05/2022 | 8.75p | 10.22p | 8.75p | 9.98p | 822682 |
| 10/05/2022 | 9.00p | 9.18p | 8.50p | 8.75p | 417402 |
| 09/05/2022 | 9.75p | 9.87p | 8.25p | 9.00p | 3591263 |
| 06/05/2022 | 9.95p | 10.10p | 9.60p | 9.75p | 528846 |
| 05/05/2022 | 10.25p | 10.25p | 9.60p | 9.95p | 1101815 |
| 04/05/2022 | 11.63p | 11.86p | 10.05p | 10.25p | 2454254 |
| 03/05/2022 | 11.25p | 11.69p | 10.50p | 11.00p | 2054489 |
| 02/05/2022 | 10.65p | 11.50p | 9.50p | 11.25p | 2642176 |
| 29/04/2022 | 10.65p | 11.50p | 9.50p | 11.25p | 2542176 |
| 28/04/2022 | 12.00p | 12.22p | 10.50p | 10.65p | 4353628 |
| 27/04/2022 | 11.70p | 13.00p | 11.70p | 12.25p | 3386634 |
| 26/04/2022 | 11.25p | 11.80p | 11.06p | 11.70p | 2082781 |
| 25/04/2022 | 10.80p | 11.88p | 10.60p | 11.05p | 2283272 |
| 22/04/2022 | 11.15p | 11.15p | 9.75p | 10.80p | 1738964 |
| 21/04/2022 | 10.35p | 11.65p | 10.35p | 11.15p | 1783814 |
| 20/04/2022 | 9.60p | 11.00p | 9.56p | 10.35p | 1637480 |
| 19/04/2022 | 8.20p | 10.27p | 8.20p | 9.68p | 2103835 |
| 18/04/2022 | 8.95p | 9.28p | 8.01p | 8.20p | 794886 |
| 15/04/2022 | 8.95p | 9.28p | 8.01p | 8.20p | 794886 |
| 14/04/2022 | 8.95p | 9.28p | 8.01p | 8.20p | 794886 |
| 13/04/2022 | 9.30p | 9.40p | 8.61p | 8.95p | 678342 |
| 12/04/2022 | 8.85p | 9.50p | 8.85p | 9.30p | 1264221 |
| 11/04/2022 | 9.35p | 9.41p | 8.80p | 8.90p | 1363102 |
| 08/04/2022 | 9.00p | 10.20p | 9.00p | 9.35p | 3339253 |
| 07/04/2022 | 7.55p | 9.20p | 7.47p | 9.10p | 3241156 |
| 06/04/2022 | 7.40p | 7.88p | 7.38p | 7.55p | 821137 |
| 05/04/2022 | 7.00p | 7.49p | 7.00p | 7.40p | 1161665 |
| 04/04/2022 | 6.25p | 7.30p | 6.25p | 7.00p | 1558555 |
| 01/04/2022 | 6.15p | 6.39p | 6.15p | 6.25p | 133605 |
| 31/03/2022 | 6.45p | 6.58p | 6.01p | 6.15p | 1330357 |
| 30/03/2022 | 6.65p | 6.76p | 6.29p | 6.45p | 548741 |
| 29/03/2022 | 6.80p | 6.98p | 6.42p | 6.65p | 1395028 |
| 28/03/2022 | 5.90p | 6.88p | 5.90p | 6.80p | 2393380 |
| 25/03/2022 | 5.55p | 6.24p | 5.55p | 5.80p | 3548907 |
| 24/03/2022 | 5.35p | 5.74p | 5.35p | 5.55p | 121601 |
| 23/03/2022 | 5.80p | 5.80p | 5.35p | 5.35p | 372250 |
| 22/03/2022 | 5.80p | 5.89p | 5.70p | 5.80p | 395609 |
| 21/03/2022 | 5.55p | 6.00p | 5.55p | 5.80p | 1149494 |
| 18/03/2022 | 5.65p | 5.74p | 5.27p | 5.50p | 925345 |
| 17/03/2022 | 5.20p | 5.83p | 5.15p | 5.65p | 2218329 |
| 16/03/2022 | 5.05p | 5.39p | 4.92p | 5.20p | 779995 |
| 15/03/2022 | 5.10p | 5.38p | 4.90p | 5.05p | 1099670 |
| 14/03/2022 | 5.00p | 5.79p | 4.93p | 5.00p | 3748678 |
| 11/03/2022 | 4.95p | 5.14p | 4.82p | 4.90p | 772721 |
| 10/03/2022 | 4.95p | 4.95p | 4.82p | 4.95p | 118005 |
| 09/03/2022 | 4.55p | 5.00p | 4.50p | 4.95p | 597545 |
| 08/03/2022 | 4.55p | 4.60p | 4.40p | 4.55p | 393072 |
| 07/03/2022 | 4.65p | 4.79p | 4.27p | 4.55p | 1415069 |
| 04/03/2022 | 4.85p | 4.85p | 4.53p | 4.65p | 609485 |
| 03/03/2022 | 4.95p | 4.99p | 4.80p | 4.85p | 225276 |
| 02/03/2022 | 4.75p | 5.02p | 4.71p | 4.95p | 729400 |
| 01/03/2022 | 4.90p | 4.93p | 4.75p | 4.75p | 372941 |
| 28/02/2022 | 4.95p | 4.95p | 4.63p | 4.90p | 961791 |
| 25/02/2022 | 4.70p | 5.22p | 4.70p | 4.95p | 951245 |
| 24/02/2022 | 5.10p | 5.10p | 4.63p | 4.65p | 345667 |
| 23/02/2022 | 5.20p | 5.30p | 5.00p | 5.10p | 582519 |
| 22/02/2022 | 5.40p | 5.40p | 4.56p | 5.20p | 1621919 |
| 21/02/2022 | 5.55p | 5.68p | 5.27p | 5.40p | 1366013 |
| 18/02/2022 | 5.40p | 5.70p | 5.32p | 5.40p | 928375 |
| 17/02/2022 | 5.40p | 5.80p | 5.40p | 5.55p | 1573702 |
| 16/02/2022 | 5.15p | 5.80p | 5.15p | 5.40p | 3317468 |
| 15/02/2022 | 5.25p | 5.34p | 4.72p | 5.15p | 2991312 |
| 14/02/2022 | 4.65p | 6.06p | 4.65p | 5.30p | 8790938 |
| 11/02/2022 | 3.95p | 4.69p | 3.83p | 4.60p | 2936295 |
| 10/02/2022 | 4.15p | 4.15p | 3.73p | 3.95p | 1852462 |
| 09/02/2022 | 3.75p | 4.20p | 3.58p | 4.10p | 1588503 |
| 08/02/2022 | 3.55p | 3.88p | 3.49p | 3.75p | 364903 |
| 07/02/2022 | 3.50p | 3.70p | 3.49p | 3.55p | 386764 |
| 04/02/2022 | 3.60p | 3.69p | 3.50p | 3.50p | 168799 |
| 03/02/2022 | 3.50p | 3.59p | 3.35p | 3.50p | 247627 |
| 02/02/2022 | 3.50p | 3.61p | 3.22p | 3.50p | 973307 |
| 01/02/2022 | 3.50p | 3.50p | 3.31p | 3.50p | 6795 |
| 31/01/2022 | 3.50p | 3.50p | 3.31p | 3.50p | 137786 |
| 28/01/2022 | 3.50p | 3.50p | 3.31p | 3.50p | 107000 |
| 27/01/2022 | 3.55p | 3.55p | 3.31p | 3.50p | 439363 |
| 26/01/2022 | 3.55p | 3.55p | 3.40p | 3.55p | 28514 |
| 25/01/2022 | 3.55p | 3.55p | 3.52p | 3.55p | 45455 |
| 24/01/2022 | 3.55p | 3.55p | 3.40p | 3.55p | 221701 |
| 21/01/2022 | 3.65p | 3.65p | 3.40p | 3.55p | 267802 |
| 20/01/2022 | 3.60p | 3.70p | 3.60p | 3.65p | 115328 |
| 19/01/2022 | 3.70p | 3.74p | 3.59p | 3.60p | 152855 |
| 18/01/2022 | 3.75p | 3.95p | 3.56p | 3.70p | 1076418 |
| 17/01/2022 | 3.30p | 3.90p | 3.30p | 3.75p | 1547299 |
| 14/01/2022 | 3.10p | 3.40p | 3.06p | 3.30p | 526996 |
| 13/01/2022 | 2.95p | 3.15p | 2.95p | 3.10p | 267960 |
| 12/01/2022 | 3.20p | 3.20p | 2.86p | 3.15p | 1497474 |
| 10/01/2022 | 3.35p | 3.35p | 3.20p | 3.30p | 269508 |
| 07/01/2022 | 3.35p | 3.37p | 3.32p | 3.35p | 128773 |
| 06/01/2022 | 3.35p | 3.35p | 3.23p | 3.35p | 365066 |
| 05/01/2022 | 3.35p | 3.50p | 3.16p | 3.35p | 830372 |
| 04/01/2022 | 3.05p | 3.78p | 3.05p | 3.35p | 2699510 |
| 03/01/2022 | 3.05p | 3.05p | 2.92p | 3.05p | 11018 |
| 31/12/2021 | 3.05p | 3.05p | 2.92p | 3.05p | 11018 |
| 30/12/2021 | 3.10p | 3.10p | 2.90p | 3.05p | 237185 |
| 29/12/2021 | 3.10p | 3.13p | 3.00p | 3.10p | 60414 |
| 28/12/2021 | 3.05p | 3.10p | 3.00p | 3.10p | 144241 |
| 27/12/2021 | 3.05p | 3.10p | 3.00p | 3.10p | 144241 |
| 24/12/2021 | 3.05p | 3.10p | 3.00p | 3.10p | 144241 |
| 23/12/2021 | 3.05p | 3.18p | 3.00p | 3.10p | 934772 |
*Close Price adjusted for both dividends and splits