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 |
|---|---|---|---|---|---|
| 17/03/2021 | 4.63p | 4.63p | 4.36p | 4.50p | 546386 |
| 16/03/2021 | 4.75p | 4.75p | 4.40p | 4.63p | 346696 |
| 15/03/2021 | 4.75p | 5.00p | 4.50p | 4.75p | 494522 |
| 12/03/2021 | 5.00p | 5.00p | 4.50p | 4.75p | 306387 |
| 11/03/2021 | 5.00p | 5.00p | 4.65p | 5.00p | 221869 |
| 10/03/2021 | 4.75p | 5.28p | 4.50p | 5.00p | 555833 |
| 09/03/2021 | 4.75p | 4.75p | 4.51p | 4.75p | 276630 |
| 08/03/2021 | 4.75p | 4.80p | 4.50p | 4.75p | 400716 |
| 05/03/2021 | 5.00p | 5.00p | 4.50p | 4.75p | 264762 |
| 04/03/2021 | 5.25p | 5.25p | 5.00p | 5.00p | 338147 |
| 03/03/2021 | 5.25p | 5.25p | 4.60p | 5.25p | 185551 |
| 02/03/2021 | 5.50p | 5.50p | 5.05p | 5.25p | 206541 |
| 01/03/2021 | 5.25p | 5.33p | 5.06p | 5.25p | 1255472 |
| 26/02/2021 | 5.75p | 5.75p | 5.00p | 5.25p | 504678 |
| 25/02/2021 | 5.75p | 5.85p | 5.50p | 5.75p | 915801 |
| 24/02/2021 | 5.40p | 5.85p | 4.97p | 5.75p | 2136961 |
| 23/02/2021 | 4.60p | 6.00p | 4.58p | 5.25p | 2978192 |
| 22/02/2021 | 4.35p | 5.00p | 4.22p | 4.60p | 1447429 |
| 19/02/2021 | 4.40p | 4.45p | 4.01p | 4.35p | 163594 |
| 18/02/2021 | 4.35p | 4.70p | 4.05p | 4.40p | 1112235 |
| 17/02/2021 | 4.25p | 4.60p | 4.11p | 4.35p | 1381627 |
| 16/02/2021 | 3.40p | 4.49p | 3.27p | 4.35p | 2813317 |
| 15/02/2021 | 4.00p | 4.00p | 3.30p | 3.40p | 2554941 |
| 12/02/2021 | 4.13p | 4.18p | 3.78p | 4.00p | 209590 |
| 11/02/2021 | 3.75p | 4.20p | 3.70p | 4.13p | 705453 |
| 10/02/2021 | 3.75p | 3.95p | 3.56p | 3.75p | 374657 |
| 09/02/2021 | 3.75p | 3.85p | 3.75p | 3.75p | 77812 |
| 08/02/2021 | 3.75p | 3.87p | 3.56p | 3.75p | 324458 |
| 05/02/2021 | 3.75p | 3.85p | 3.55p | 3.75p | 1187829 |
| 04/02/2021 | 3.75p | 3.88p | 3.71p | 3.75p | 112591 |
| 03/02/2021 | 3.95p | 4.04p | 3.68p | 3.75p | 205764 |
| 02/02/2021 | 3.95p | 4.10p | 3.75p | 3.95p | 167502 |
| 01/02/2021 | 4.25p | 4.25p | 3.56p | 3.95p | 527721 |
| 29/01/2021 | 4.50p | 4.68p | 4.06p | 4.25p | 567173 |
| 28/01/2021 | 4.75p | 4.80p | 4.35p | 4.50p | 635601 |
| 27/01/2021 | 4.15p | 5.00p | 4.00p | 4.75p | 1937564 |
| 26/01/2021 | 4.25p | 4.28p | 4.02p | 4.15p | 1080619 |
| 25/01/2021 | 4.35p | 4.35p | 4.25p | 4.25p | 25512 |
| 22/01/2021 | 4.50p | 4.50p | 4.20p | 4.35p | 504530 |
| 21/01/2021 | 4.15p | 4.90p | 4.00p | 4.50p | 3735242 |
| 20/01/2021 | 4.03p | 4.10p | 3.82p | 4.03p | 1117369 |
| 19/01/2021 | 4.15p | 4.15p | 3.80p | 4.03p | 84003 |
| 18/01/2021 | 4.15p | 4.15p | 3.76p | 4.15p | 670920 |
| 15/01/2021 | 4.15p | 4.30p | 3.76p | 4.15p | 275278 |
| 14/01/2021 | 4.25p | 4.25p | 4.02p | 4.15p | 611151 |
| 13/01/2021 | 4.25p | 4.25p | 4.13p | 4.25p | 110033 |
| 12/01/2021 | 4.20p | 4.25p | 4.01p | 4.25p | 1284432 |
| 11/01/2021 | 4.20p | 4.20p | 4.00p | 4.20p | 438477 |
| 08/01/2021 | 4.30p | 4.39p | 4.02p | 4.20p | 639067 |
| 07/01/2021 | 4.25p | 4.45p | 4.25p | 4.30p | 348648 |
| 06/01/2021 | 4.25p | 4.34p | 4.25p | 4.25p | 6414 |
| 05/01/2021 | 4.30p | 4.30p | 4.07p | 4.25p | 17676 |
| 04/01/2021 | 4.45p | 4.45p | 4.00p | 4.25p | 455588 |
| 01/01/2021 | 4.65p | 4.65p | 4.42p | 4.45p | 439589 |
| 31/12/2020 | 4.65p | 4.65p | 4.42p | 4.45p | 439589 |
| 30/12/2020 | 4.65p | 4.67p | 4.41p | 4.65p | 75890 |
| 29/12/2020 | 4.25p | 5.00p | 4.25p | 4.65p | 1368540 |
| 28/12/2020 | 4.55p | 4.55p | 4.03p | 4.25p | 417553 |
| 25/12/2020 | 4.55p | 4.55p | 4.03p | 4.25p | 417553 |
| 24/12/2020 | 4.55p | 4.55p | 4.03p | 4.25p | 417553 |
| 23/12/2020 | 4.45p | 4.60p | 4.43p | 4.55p | 100691 |
| 22/12/2020 | 4.60p | 4.60p | 4.10p | 4.50p | 244326 |
| 21/12/2020 | 4.75p | 4.75p | 4.50p | 4.60p | 189386 |
| 18/12/2020 | 4.75p | 4.75p | 4.70p | 4.75p | 213802 |
| 17/12/2020 | 4.70p | 4.79p | 4.51p | 4.75p | 350562 |
| 16/12/2020 | 4.70p | 4.82p | 4.51p | 4.70p | 24862 |
| 15/12/2020 | 4.85p | 4.92p | 4.50p | 4.60p | 398918 |
| 14/12/2020 | 4.85p | 4.85p | 4.70p | 4.85p | 43715 |
| 11/12/2020 | 4.90p | 4.90p | 4.70p | 4.85p | 40847 |
| 10/12/2020 | 4.90p | 4.90p | 4.80p | 4.90p | 81352 |
| 09/12/2020 | 4.90p | 4.95p | 4.80p | 4.90p | 189426 |
| 08/12/2020 | 5.25p | 5.25p | 4.70p | 4.90p | 208371 |
| 07/12/2020 | 5.25p | 5.25p | 5.03p | 5.25p | 360383 |
| 04/12/2020 | 5.25p | 5.50p | 5.03p | 5.25p | 353223 |
| 03/12/2020 | 5.75p | 5.90p | 4.75p | 5.25p | 2796807 |
| 02/12/2020 | 7.85p | 8.07p | 7.30p | 7.50p | 253264 |
| 01/12/2020 | 7.95p | 8.15p | 7.85p | 7.85p | 299739 |
| 30/11/2020 | 8.10p | 8.38p | 7.50p | 7.95p | 86915 |
| 27/11/2020 | 8.10p | 8.30p | 7.75p | 8.10p | 29702 |
| 26/11/2020 | 8.10p | 8.10p | 7.83p | 8.10p | 15333 |
| 25/11/2020 | 8.35p | 8.35p | 7.83p | 8.10p | 61142 |
| 24/11/2020 | 8.75p | 8.75p | 7.70p | 8.35p | 392947 |
| 23/11/2020 | 9.00p | 9.00p | 8.50p | 8.75p | 51512 |
| 20/11/2020 | 9.00p | 9.00p | 8.65p | 9.00p | 25000 |
| 19/11/2020 | 9.50p | 9.50p | 8.75p | 9.00p | 56860 |
| 18/11/2020 | 10.25p | 10.25p | 9.00p | 9.50p | 177627 |
| 17/11/2020 | 10.25p | 10.35p | 9.50p | 10.25p | 140211 |
| 16/11/2020 | 9.50p | 9.93p | 9.00p | 9.50p | 28101 |
| 13/11/2020 | 10.00p | 10.00p | 8.50p | 9.50p | 112642 |
| 12/11/2020 | 10.00p | 10.00p | 9.10p | 10.00p | 39583 |
| 10/11/2020 | 10.25p | 10.25p | 9.50p | 10.25p | 82463 |
| 09/11/2020 | 8.50p | 10.93p | 8.15p | 10.25p | 761476 |
| 06/11/2020 | 8.50p | 8.99p | 8.15p | 8.50p | 121423 |
| 05/11/2020 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 04/11/2020 | 8.75p | 8.99p | 8.20p | 8.50p | 44060 |
| 03/11/2020 | 8.50p | 8.50p | 8.01p | 8.50p | 200512 |
| 02/11/2020 | 9.25p | 9.80p | 8.50p | 8.50p | 630007 |
| 30/10/2020 | 9.25p | 10.00p | 8.85p | 9.25p | 678342 |
| 29/10/2020 | 7.25p | 9.80p | 6.55p | 9.25p | 1733288 |
| 28/10/2020 | 7.00p | 7.37p | 6.50p | 7.00p | 104176 |
| 27/10/2020 | 6.65p | 7.18p | 6.25p | 7.00p | 967041 |
| 26/10/2020 | 7.55p | 7.55p | 6.70p | 6.75p | 270835 |
| 23/10/2020 | 7.55p | 7.77p | 7.10p | 7.55p | 397873 |
| 22/10/2020 | 7.55p | 7.78p | 7.10p | 7.55p | 113746 |
| 21/10/2020 | 7.75p | 7.75p | 7.00p | 7.55p | 34405 |
| 20/10/2020 | 7.75p | 7.77p | 7.50p | 7.75p | 17458 |
| 19/10/2020 | 7.75p | 7.82p | 7.75p | 7.75p | 18650 |
| 16/10/2020 | 8.25p | 8.25p | 7.65p | 7.75p | 72264 |
| 15/10/2020 | 8.00p | 8.05p | 7.88p | 8.00p | 43329 |
| 14/10/2020 | 7.75p | 8.10p | 7.70p | 8.00p | 107588 |
| 13/10/2020 | 7.75p | 7.80p | 7.65p | 7.75p | 25379 |
| 12/10/2020 | 8.00p | 8.00p | 7.25p | 7.75p | 191056 |
| 09/10/2020 | 8.25p | 8.25p | 7.85p | 8.00p | 59677 |
| 08/10/2020 | 8.50p | 8.50p | 7.85p | 8.25p | 246367 |
| 07/10/2020 | 8.50p | 8.50p | 8.01p | 8.50p | 61577 |
| 06/10/2020 | 8.50p | 8.50p | 8.10p | 8.50p | 180540 |
| 05/10/2020 | 8.50p | 8.50p | 8.14p | 8.50p | 64 |
| 02/10/2020 | 8.50p | 9.00p | 8.00p | 8.50p | 114517 |
| 01/10/2020 | 8.50p | 8.50p | 8.00p | 8.50p | 9508 |
| 30/09/2020 | 8.50p | 8.54p | 7.80p | 8.50p | 192039 |
| 29/09/2020 | 8.50p | 8.75p | 8.00p | 8.50p | 36000 |
| 28/09/2020 | 8.50p | 8.50p | 8.14p | 8.50p | 66966 |
| 25/09/2020 | 8.50p | 8.50p | 8.17p | 8.50p | 21318 |
| 24/09/2020 | 8.50p | 8.85p | 8.10p | 8.50p | 91168 |
| 23/09/2020 | 8.00p | 8.99p | 7.70p | 8.50p | 225587 |
| 22/09/2020 | 8.50p | 9.00p | 8.00p | 8.00p | 294688 |
| 21/09/2020 | 9.50p | 9.50p | 8.55p | 9.25p | 25136 |
| 18/09/2020 | 10.25p | 10.25p | 9.00p | 9.50p | 154795 |
| 17/09/2020 | 9.75p | 10.50p | 9.00p | 10.25p | 130751 |
| 16/09/2020 | 10.25p | 10.25p | 9.00p | 9.75p | 156549 |
| 15/09/2020 | 10.25p | 10.25p | 9.50p | 10.25p | 8904 |
| 14/09/2020 | 10.25p | 10.50p | 9.50p | 10.25p | 31667 |
| 11/09/2020 | 10.25p | 10.60p | 9.47p | 10.25p | 63178 |
| 10/09/2020 | 9.50p | 10.67p | 9.00p | 10.25p | 458237 |
| 09/09/2020 | 10.50p | 10.50p | 9.25p | 9.50p | 46748 |
| 08/09/2020 | 11.00p | 11.00p | 10.10p | 10.50p | 19043 |
| 07/09/2020 | 11.00p | 11.50p | 10.00p | 11.00p | 118064 |
| 04/09/2020 | 10.00p | 12.90p | 10.00p | 11.00p | 1107537 |
| 03/09/2020 | 10.00p | 10.45p | 10.00p | 10.00p | 128358 |
| 02/09/2020 | 10.00p | 10.25p | 9.71p | 10.00p | 442754 |
| 01/09/2020 | 10.00p | 10.20p | 9.68p | 10.00p | 99173 |
| 31/08/2020 | 10.00p | 10.00p | 9.68p | 10.00p | 52987 |
| 28/08/2020 | 10.00p | 10.00p | 9.68p | 10.00p | 52987 |
| 27/08/2020 | 10.00p | 10.35p | 9.60p | 10.00p | 537507 |
| 26/08/2020 | 9.75p | 10.15p | 9.20p | 9.75p | 139549 |
| 25/08/2020 | 9.75p | 10.00p | 9.14p | 9.75p | 269627 |
| 24/08/2020 | 9.75p | 9.75p | 9.05p | 9.75p | 50011 |
| 21/08/2020 | 9.75p | 9.80p | 9.05p | 9.75p | 64733 |
| 20/08/2020 | 9.75p | 9.85p | 9.00p | 9.75p | 7766 |
| 19/08/2020 | 9.75p | 10.00p | 9.01p | 9.75p | 99764 |
| 18/08/2020 | 9.75p | 9.90p | 9.00p | 9.50p | 340328 |
| 17/08/2020 | 12.00p | 12.75p | 8.90p | 9.75p | 577715 |
| 14/08/2020 | 9.00p | 10.48p | 8.57p | 10.25p | 255709 |
| 13/08/2020 | 9.00p | 9.20p | 8.55p | 9.00p | 323709 |
| 12/08/2020 | 9.00p | 9.00p | 8.67p | 9.00p | 592 |
| 11/08/2020 | 9.00p | 9.05p | 8.65p | 9.00p | 83516 |
| 10/08/2020 | 9.00p | 9.12p | 8.65p | 9.00p | 40473 |
| 07/08/2020 | 9.00p | 9.12p | 8.60p | 9.00p | 305310 |
| 06/08/2020 | 9.00p | 9.14p | 8.56p | 9.00p | 287676 |
| 05/08/2020 | 8.50p | 9.14p | 8.50p | 9.00p | 168065 |
| 04/08/2020 | 8.25p | 8.50p | 8.25p | 8.50p | 45954 |
| 03/08/2020 | 8.75p | 8.75p | 8.00p | 8.25p | 103346 |
| 31/07/2020 | 8.75p | 8.83p | 8.38p | 8.75p | 155269 |
| 30/07/2020 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 29/07/2020 | 8.75p | 8.86p | 8.38p | 8.75p | 30256 |
| 28/07/2020 | 9.00p | 9.14p | 8.40p | 8.75p | 61805 |
| 27/07/2020 | 9.00p | 9.17p | 8.40p | 9.00p | 34016 |
| 24/07/2020 | 9.00p | 9.25p | 8.40p | 9.00p | 23753 |
| 23/07/2020 | 9.50p | 9.50p | 8.00p | 9.00p | 70630 |
| 22/07/2020 | 9.00p | 10.00p | 8.50p | 9.50p | 215378 |
| 21/07/2020 | 8.50p | 9.70p | 8.20p | 9.00p | 192293 |
| 20/07/2020 | 8.50p | 8.50p | 8.15p | 8.50p | 10708 |
| 17/07/2020 | 9.50p | 9.50p | 8.00p | 8.50p | 1229206 |
| 16/07/2020 | 9.50p | 9.50p | 9.00p | 9.50p | 7966 |
| 15/07/2020 | 9.50p | 9.50p | 9.00p | 9.50p | 28266 |
| 14/07/2020 | 9.50p | 9.50p | 9.00p | 9.50p | 171402 |
| 13/07/2020 | 9.50p | 9.50p | 9.00p | 9.50p | 11288 |
| 10/07/2020 | 9.50p | 9.50p | 9.00p | 9.50p | 53229 |
| 09/07/2020 | 9.75p | 9.77p | 8.60p | 9.50p | 177428 |
| 08/07/2020 | 9.75p | 9.90p | 9.50p | 9.75p | 162986 |
| 07/07/2020 | 10.10p | 10.25p | 9.25p | 9.75p | 456102 |
| 06/07/2020 | 10.10p | 10.10p | 9.98p | 10.10p | 43034 |
| 03/07/2020 | 10.10p | 10.10p | 9.50p | 10.10p | 199033 |
| 02/07/2020 | 10.00p | 10.25p | 9.60p | 9.98p | 484593 |
| 01/07/2020 | 10.00p | 10.00p | 9.56p | 10.00p | 68802 |
| 30/06/2020 | 10.25p | 10.25p | 9.00p | 10.00p | 388641 |
| 29/06/2020 | 10.50p | 10.50p | 10.00p | 10.25p | 467557 |
| 26/06/2020 | 11.00p | 12.00p | 10.00p | 10.50p | 1318822 |
| 25/06/2020 | 12.50p | 12.50p | 12.45p | 12.50p | 16032 |
| 24/06/2020 | 13.00p | 13.12p | 11.50p | 12.50p | 132407 |
| 23/06/2020 | 14.50p | 14.50p | 12.00p | 13.00p | 131545 |
| 22/06/2020 | 15.00p | 15.00p | 14.05p | 15.00p | 13129 |
| 19/06/2020 | 15.00p | 15.00p | 14.11p | 15.00p | 16454 |
| 18/06/2020 | 15.00p | 15.75p | 14.05p | 15.00p | 117219 |
| 17/06/2020 | 14.50p | 14.50p | 14.05p | 14.50p | 28389 |
| 16/06/2020 | 15.00p | 15.00p | 13.15p | 14.50p | 231809 |
| 15/06/2020 | 15.00p | 15.00p | 14.00p | 15.00p | 66008 |
| 11/06/2020 | 16.00p | 16.30p | 14.00p | 15.00p | 211634 |
| 10/06/2020 | 12.50p | 19.90p | 12.35p | 16.00p | 994550 |
| 09/06/2020 | 12.50p | 12.55p | 12.00p | 12.50p | 59216 |
*Close Price adjusted for both dividends and splits