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 |
|---|---|---|---|---|---|
| 22/12/2021 | 3.05p | 3.08p | 2.90p | 3.05p | 209367 |
| 21/12/2021 | 3.10p | 3.24p | 3.00p | 3.05p | 2102217 |
| 20/12/2021 | 3.45p | 3.45p | 3.00p | 3.15p | 747830 |
| 17/12/2021 | 3.60p | 3.60p | 3.30p | 3.35p | 267558 |
| 16/12/2021 | 3.75p | 3.75p | 3.32p | 3.40p | 1345569 |
| 15/12/2021 | 3.85p | 3.85p | 3.72p | 3.75p | 342097 |
| 14/12/2021 | 4.20p | 4.20p | 3.83p | 3.85p | 625001 |
| 13/12/2021 | 4.00p | 4.70p | 3.90p | 4.20p | 5355201 |
| 10/12/2021 | 3.95p | 4.00p | 3.80p | 4.00p | 929965 |
| 09/12/2021 | 4.20p | 5.00p | 3.82p | 3.95p | 2987776 |
| 08/12/2021 | 3.80p | 3.98p | 3.43p | 3.80p | 660169 |
| 07/12/2021 | 3.20p | 4.24p | 3.20p | 3.80p | 4535319 |
| 06/12/2021 | 3.20p | 3.20p | 2.96p | 3.20p | 59 |
| 03/12/2021 | 3.00p | 3.25p | 2.95p | 3.20p | 584821 |
| 02/12/2021 | 3.00p | 3.20p | 2.94p | 3.10p | 51640 |
| 01/12/2021 | 3.15p | 3.15p | 2.94p | 3.10p | 85747 |
| 30/11/2021 | 3.15p | 3.15p | 2.90p | 3.15p | 625845 |
| 29/11/2021 | 3.10p | 3.17p | 3.00p | 3.15p | 76494 |
| 26/11/2021 | 3.45p | 3.45p | 2.95p | 3.10p | 234088 |
| 25/11/2021 | 3.45p | 3.49p | 3.45p | 3.45p | 21490 |
| 24/11/2021 | 3.45p | 3.45p | 3.33p | 3.45p | 90511 |
| 23/11/2021 | 3.45p | 3.51p | 3.45p | 3.45p | 126814 |
| 22/11/2021 | 3.35p | 3.48p | 3.30p | 3.45p | 246233 |
| 19/11/2021 | 3.50p | 3.50p | 3.28p | 3.35p | 171000 |
| 18/11/2021 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 17/11/2021 | 3.55p | 3.55p | 3.30p | 3.50p | 320480 |
| 16/11/2021 | 3.60p | 3.60p | 3.50p | 3.55p | 65000 |
| 15/11/2021 | 3.60p | 3.60p | 3.57p | 3.60p | 68704 |
| 12/11/2021 | 3.65p | 3.65p | 3.50p | 3.60p | 172664 |
| 11/11/2021 | 3.55p | 3.78p | 3.32p | 3.65p | 887576 |
| 10/11/2021 | 3.40p | 3.40p | 3.25p | 3.40p | 52489 |
| 09/11/2021 | 3.40p | 3.40p | 3.40p | 3.40p | 2835 |
| 08/11/2021 | 3.40p | 3.50p | 3.30p | 3.40p | 19332 |
| 05/11/2021 | 3.45p | 3.45p | 3.30p | 3.40p | 147091 |
| 04/11/2021 | 3.40p | 3.40p | 3.30p | 3.40p | 15155 |
| 03/11/2021 | 3.40p | 3.40p | 3.30p | 3.40p | 34139 |
| 02/11/2021 | 3.40p | 3.41p | 3.23p | 3.40p | 111455 |
| 01/11/2021 | 3.40p | 3.41p | 3.33p | 3.40p | 193480 |
| 29/10/2021 | 3.25p | 3.41p | 3.25p | 3.40p | 195520 |
| 28/10/2021 | 3.40p | 3.50p | 3.40p | 3.40p | 215729 |
| 27/10/2021 | 3.40p | 3.43p | 3.33p | 3.40p | 38787 |
| 26/10/2021 | 3.40p | 3.40p | 3.40p | 3.40p | 0 |
| 25/10/2021 | 3.40p | 3.45p | 3.30p | 3.40p | 599269 |
| 22/10/2021 | 3.50p | 3.60p | 3.05p | 3.40p | 1189065 |
| 21/10/2021 | 3.50p | 3.53p | 3.41p | 3.50p | 1314753 |
| 20/10/2021 | 3.55p | 3.60p | 3.36p | 3.50p | 93889 |
| 19/10/2021 | 3.55p | 3.63p | 3.38p | 3.55p | 212321 |
| 18/10/2021 | 3.65p | 3.68p | 3.25p | 3.65p | 1467028 |
| 15/10/2021 | 3.75p | 3.75p | 3.60p | 3.70p | 428419 |
| 14/10/2021 | 3.80p | 3.80p | 3.68p | 3.80p | 418646 |
| 13/10/2021 | 3.80p | 3.80p | 3.60p | 3.80p | 50673 |
| 12/10/2021 | 3.80p | 3.80p | 3.60p | 3.80p | 9647 |
| 11/10/2021 | 3.80p | 3.80p | 3.60p | 3.80p | 10601 |
| 08/10/2021 | 3.80p | 3.80p | 3.61p | 3.80p | 648382 |
| 07/10/2021 | 3.80p | 3.80p | 3.50p | 3.80p | 556478 |
| 06/10/2021 | 3.88p | 3.88p | 3.60p | 3.68p | 359271 |
| 05/10/2021 | 4.25p | 4.25p | 3.50p | 3.88p | 1109870 |
| 04/10/2021 | 4.25p | 4.50p | 4.03p | 4.25p | 573784 |
| 01/10/2021 | 4.40p | 4.40p | 3.91p | 4.25p | 473716 |
| 30/09/2021 | 4.40p | 4.40p | 4.30p | 4.40p | 12500 |
| 29/09/2021 | 4.40p | 4.40p | 4.30p | 4.40p | 2080 |
| 28/09/2021 | 4.40p | 4.40p | 4.30p | 4.40p | 267114 |
| 27/09/2021 | 4.40p | 4.50p | 4.00p | 4.40p | 1077713 |
| 24/09/2021 | 4.40p | 4.40p | 3.95p | 4.40p | 66607 |
| 23/09/2021 | 4.40p | 4.40p | 4.30p | 4.40p | 12344 |
| 22/09/2021 | 4.40p | 4.45p | 4.40p | 4.40p | 5000 |
| 21/09/2021 | 4.60p | 4.60p | 4.10p | 4.40p | 413000 |
| 20/09/2021 | 4.65p | 4.65p | 4.60p | 4.60p | 0 |
| 17/09/2021 | 4.65p | 4.68p | 4.50p | 4.65p | 93961 |
| 16/09/2021 | 4.65p | 4.75p | 4.50p | 4.65p | 243157 |
| 15/09/2021 | 4.65p | 4.75p | 4.50p | 4.65p | 214975 |
| 14/09/2021 | 4.40p | 4.92p | 4.40p | 4.65p | 966875 |
| 13/09/2021 | 4.40p | 4.50p | 4.40p | 4.40p | 437861 |
| 10/09/2021 | 4.40p | 4.49p | 4.37p | 4.40p | 222968 |
| 09/09/2021 | 4.40p | 4.45p | 4.37p | 4.40p | 341235 |
| 08/09/2021 | 4.40p | 4.45p | 4.40p | 4.40p | 42355 |
| 07/09/2021 | 4.40p | 4.45p | 4.33p | 4.40p | 494591 |
| 06/09/2021 | 4.30p | 4.47p | 4.29p | 4.40p | 866294 |
| 03/09/2021 | 4.30p | 4.38p | 4.21p | 4.30p | 337276 |
| 02/09/2021 | 4.30p | 4.39p | 4.25p | 4.30p | 1604580 |
| 01/09/2021 | 4.50p | 4.50p | 4.25p | 4.30p | 684200 |
| 31/08/2021 | 4.50p | 4.50p | 4.20p | 4.50p | 326294 |
| 30/08/2021 | 4.50p | 4.50p | 4.30p | 4.50p | 72000 |
| 27/08/2021 | 4.50p | 4.50p | 4.30p | 4.50p | 72000 |
| 26/08/2021 | 4.55p | 4.55p | 4.40p | 4.55p | 136339 |
| 25/08/2021 | 4.55p | 4.55p | 4.50p | 4.55p | 176804 |
| 24/08/2021 | 4.55p | 4.55p | 4.52p | 4.55p | 235879 |
| 23/08/2021 | 4.60p | 4.60p | 4.35p | 4.55p | 267166 |
| 20/08/2021 | 4.60p | 4.60p | 4.50p | 4.60p | 23704 |
| 19/08/2021 | 4.60p | 4.60p | 4.25p | 4.60p | 132700 |
| 18/08/2021 | 4.60p | 4.64p | 4.40p | 4.60p | 377415 |
| 17/08/2021 | 4.60p | 4.65p | 4.50p | 4.60p | 85773 |
| 16/08/2021 | 4.60p | 4.66p | 4.54p | 4.60p | 10450 |
| 13/08/2021 | 4.60p | 4.68p | 4.51p | 4.60p | 2081498 |
| 12/08/2021 | 4.60p | 4.60p | 4.50p | 4.60p | 79467 |
| 11/08/2021 | 4.45p | 4.60p | 4.40p | 4.60p | 238163 |
| 10/08/2021 | 4.63p | 4.63p | 4.35p | 4.45p | 213767 |
| 09/08/2021 | 4.63p | 4.63p | 4.51p | 4.63p | 216169 |
| 06/08/2021 | 4.63p | 4.63p | 4.50p | 4.63p | 173398 |
| 05/08/2021 | 4.63p | 4.63p | 4.50p | 4.63p | 20002 |
| 04/08/2021 | 4.63p | 4.63p | 4.51p | 4.63p | 485882 |
| 03/08/2021 | 4.63p | 4.63p | 4.50p | 4.63p | 312370 |
| 02/08/2021 | 4.63p | 4.63p | 4.50p | 4.63p | 16130 |
| 30/07/2021 | 4.63p | 4.63p | 4.40p | 4.63p | 252718 |
| 29/07/2021 | 4.63p | 4.64p | 4.50p | 4.63p | 228969 |
| 28/07/2021 | 4.63p | 4.64p | 4.50p | 4.63p | 121971 |
| 27/07/2021 | 4.63p | 4.66p | 4.50p | 4.63p | 110652 |
| 26/07/2021 | 4.63p | 4.68p | 4.53p | 4.63p | 223130 |
| 23/07/2021 | 4.63p | 4.70p | 4.53p | 4.63p | 126819 |
| 22/07/2021 | 4.63p | 4.70p | 4.53p | 4.63p | 451589 |
| 21/07/2021 | 4.58p | 4.74p | 4.53p | 4.63p | 440406 |
| 20/07/2021 | 4.70p | 4.75p | 4.50p | 4.58p | 423076 |
| 19/07/2021 | 4.95p | 4.95p | 4.50p | 4.70p | 290723 |
| 16/07/2021 | 4.95p | 4.95p | 4.80p | 4.95p | 160761 |
| 15/07/2021 | 4.95p | 4.95p | 4.80p | 4.95p | 132081 |
| 14/07/2021 | 4.85p | 5.00p | 4.53p | 4.95p | 738023 |
| 13/07/2021 | 5.20p | 5.40p | 4.60p | 4.85p | 2326613 |
| 12/07/2021 | 5.05p | 5.11p | 4.90p | 4.95p | 767202 |
| 09/07/2021 | 5.05p | 5.05p | 4.74p | 5.05p | 466320 |
| 08/07/2021 | 5.05p | 5.07p | 4.80p | 5.05p | 523144 |
| 07/07/2021 | 5.00p | 5.15p | 4.72p | 5.05p | 729635 |
| 06/07/2021 | 4.95p | 5.20p | 4.72p | 5.00p | 548873 |
| 05/07/2021 | 5.05p | 5.14p | 4.81p | 4.85p | 593495 |
| 02/07/2021 | 5.05p | 5.18p | 4.86p | 5.05p | 556304 |
| 01/07/2021 | 5.05p | 5.18p | 4.83p | 5.05p | 234134 |
| 30/06/2021 | 5.10p | 5.28p | 5.00p | 5.05p | 151139 |
| 29/06/2021 | 4.80p | 5.38p | 4.80p | 5.10p | 690092 |
| 28/06/2021 | 5.25p | 5.25p | 4.50p | 4.80p | 669210 |
| 25/06/2021 | 4.80p | 5.59p | 4.80p | 5.25p | 1115119 |
| 24/06/2021 | 4.75p | 5.00p | 4.54p | 4.80p | 267887 |
| 23/06/2021 | 4.75p | 4.75p | 4.52p | 4.75p | 501302 |
| 22/06/2021 | 4.75p | 4.76p | 4.58p | 4.75p | 719189 |
| 21/06/2021 | 4.75p | 4.76p | 4.61p | 4.75p | 79939 |
| 18/06/2021 | 4.70p | 4.85p | 4.53p | 4.75p | 870954 |
| 17/06/2021 | 4.90p | 4.90p | 4.51p | 4.70p | 158303 |
| 16/06/2021 | 4.90p | 4.90p | 4.90p | 4.90p | 0 |
| 15/06/2021 | 4.90p | 4.90p | 4.71p | 4.90p | 574336 |
| 14/06/2021 | 4.90p | 4.90p | 4.60p | 4.90p | 271755 |
| 11/06/2021 | 4.90p | 4.95p | 4.74p | 4.90p | 488023 |
| 10/06/2021 | 4.90p | 5.10p | 4.90p | 4.90p | 622933 |
| 09/06/2021 | 4.90p | 4.98p | 4.71p | 4.90p | 262190 |
| 08/06/2021 | 5.00p | 5.08p | 4.71p | 4.90p | 1066094 |
| 07/06/2021 | 5.00p | 5.00p | 4.81p | 5.00p | 187557 |
| 04/06/2021 | 4.80p | 5.00p | 4.61p | 5.00p | 1075368 |
| 03/06/2021 | 4.80p | 4.90p | 4.61p | 4.80p | 83774 |
| 02/06/2021 | 4.80p | 4.98p | 4.60p | 4.80p | 563253 |
| 01/06/2021 | 4.85p | 4.99p | 4.72p | 4.80p | 215071 |
| 31/05/2021 | 4.85p | 4.90p | 4.71p | 4.85p | 401563 |
| 28/05/2021 | 4.85p | 4.90p | 4.71p | 4.85p | 401563 |
| 27/05/2021 | 4.80p | 4.90p | 4.63p | 4.85p | 495899 |
| 26/05/2021 | 4.65p | 4.92p | 4.60p | 4.80p | 1097374 |
| 25/05/2021 | 5.05p | 5.05p | 4.60p | 4.65p | 686131 |
| 24/05/2021 | 5.05p | 5.05p | 4.80p | 5.05p | 1436261 |
| 21/05/2021 | 4.25p | 5.05p | 4.25p | 5.05p | 1509524 |
| 20/05/2021 | 4.20p | 4.40p | 4.20p | 4.25p | 489398 |
| 19/05/2021 | 4.30p | 4.30p | 4.10p | 4.20p | 150993 |
| 18/05/2021 | 4.60p | 4.64p | 4.05p | 4.30p | 464418 |
| 17/05/2021 | 4.45p | 4.65p | 4.40p | 4.60p | 241336 |
| 14/05/2021 | 4.63p | 4.63p | 4.42p | 4.45p | 379252 |
| 13/05/2021 | 4.85p | 4.85p | 4.70p | 4.63p | 413912 |
| 12/05/2021 | 4.85p | 4.85p | 4.70p | 4.85p | 256503 |
| 11/05/2021 | 4.80p | 4.85p | 4.60p | 4.85p | 709009 |
| 10/05/2021 | 4.65p | 4.80p | 4.50p | 4.80p | 412771 |
| 07/05/2021 | 4.90p | 4.90p | 4.50p | 4.65p | 439063 |
| 06/05/2021 | 4.90p | 4.90p | 4.70p | 4.90p | 192894 |
| 05/05/2021 | 5.10p | 5.10p | 4.75p | 4.90p | 849018 |
| 04/05/2021 | 5.50p | 5.73p | 4.50p | 5.10p | 2954253 |
| 03/05/2021 | 6.15p | 6.15p | 5.18p | 5.80p | 1340911 |
| 30/04/2021 | 6.15p | 6.15p | 5.60p | 5.80p | 959048 |
| 29/04/2021 | 6.00p | 6.15p | 5.30p | 6.15p | 588705 |
| 28/04/2021 | 6.25p | 6.25p | 5.60p | 6.00p | 568381 |
| 27/04/2021 | 6.65p | 6.65p | 6.00p | 6.25p | 831328 |
| 26/04/2021 | 6.75p | 6.90p | 6.30p | 6.65p | 319411 |
| 23/04/2021 | 6.75p | 6.92p | 6.10p | 6.92p | 361950 |
| 22/04/2021 | 6.75p | 6.87p | 6.40p | 6.75p | 619839 |
| 21/04/2021 | 7.25p | 7.25p | 6.50p | 6.75p | 537727 |
| 20/04/2021 | 6.80p | 7.47p | 6.80p | 7.25p | 882505 |
| 19/04/2021 | 7.75p | 7.90p | 6.53p | 6.90p | 1032526 |
| 16/04/2021 | 8.25p | 9.40p | 7.50p | 7.75p | 2538652 |
| 15/04/2021 | 7.75p | 9.90p | 7.61p | 8.25p | 5552975 |
| 14/04/2021 | 6.00p | 8.45p | 6.00p | 7.75p | 6503109 |
| 13/04/2021 | 5.00p | 6.50p | 5.00p | 6.25p | 2685508 |
| 12/04/2021 | 5.00p | 5.50p | 4.73p | 5.00p | 1145490 |
| 09/04/2021 | 4.13p | 6.00p | 4.13p | 5.40p | 3623244 |
| 08/04/2021 | 4.13p | 4.45p | 3.85p | 4.13p | 312092 |
| 07/04/2021 | 4.13p | 4.13p | 3.85p | 4.13p | 61532 |
| 06/04/2021 | 4.13p | 4.13p | 3.80p | 4.13p | 321708 |
| 05/04/2021 | 4.13p | 4.13p | 3.78p | 4.13p | 205983 |
| 02/04/2021 | 4.13p | 4.13p | 3.78p | 4.13p | 205983 |
| 01/04/2021 | 4.13p | 4.13p | 3.78p | 4.13p | 205983 |
| 31/03/2021 | 4.00p | 4.13p | 4.00p | 4.13p | 918591 |
| 30/03/2021 | 4.25p | 4.25p | 3.75p | 4.00p | 683301 |
| 29/03/2021 | 4.25p | 4.25p | 4.00p | 4.25p | 97646 |
| 26/03/2021 | 4.25p | 4.30p | 4.05p | 4.25p | 159858 |
| 25/03/2021 | 4.25p | 4.50p | 4.00p | 4.25p | 128192 |
| 24/03/2021 | 4.25p | 4.33p | 4.03p | 4.25p | 57397 |
| 23/03/2021 | 4.25p | 4.50p | 3.94p | 4.25p | 1562151 |
| 22/03/2021 | 4.53p | 4.53p | 4.08p | 4.25p | 81645 |
| 19/03/2021 | 4.50p | 4.50p | 4.30p | 4.50p | 125454 |
| 18/03/2021 | 4.50p | 4.50p | 4.30p | 4.50p | 279232 |
*Close Price adjusted for both dividends and splits