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:
- Add Marks & Spencer Group (MKS) by Kevin Godbold in The Motley Fool
- Hold National Grid (NG.) by Ben McPoland in The Motley Fool
- Buy Pacific Horizon Inv Trust (PHI) by Ben McPoland in The Motley Fool
- Sell Centrica (CNA) by Lucy Tobin in The Times - Tempus
- Buy Henderson Far East Income Ltd. (HFEL) by Christopher Ruane in The Motley Fool
- Buy Big Yellow Group (BYG) by Oliver Rodzianko in The Motley Fool
- Avoid Vianet Group (VNET) by Steve Moore in ShareProphets
- Avoid Kromek Group (KMK) by Steve Moore in ShareProphets
- Buy NATWEST GROUP (NWG) by Bank of America
- Buy London Stock Exchange Group (LSEG) by Bank of America
- Hold AstraZeneca (AZN) by DZ Bank
- Avoid Trifast (TRI) by Steve Moore in ShareProphets
- Buy NATWEST GROUP (NWG) by Shore Capital
- Hold Central Asia Metals (CAML) by Canaccord Genuity
- Buy Oxford Metrics (OMG) by Canaccord Genuity
- Buy Atalaya Mining (ATYM) by Canaccord Genuity
- Hold BHP Group Limited NPV (DI) (BHP) by Berenberg
- Buy Taseko Mines Limited NPV (DI) (TKO) by Canaccord Genuity
- Underperform AB Dynamics (ABDP) by Jefferies
- Buy AstraZeneca (AZN) by Stifel
Next Fifteen Communications (NFC) Share Price
Media Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 23/08/2010 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
| 20/08/2010 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
| 19/08/2010 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
| 18/08/2010 | 62.50p | 63.50p | 60.00p | 63.50p | 85578 |
| 17/08/2010 | 62.50p | 62.50p | 60.50p | 62.50p | 10000 |
| 16/08/2010 | 62.50p | 62.50p | 60.00p | 62.50p | 40000 |
| 13/08/2010 | 63.50p | 63.50p | 62.25p | 62.50p | 9000 |
| 12/08/2010 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
| 11/08/2010 | 63.50p | 64.55p | 62.50p | 63.50p | 141344 |
| 10/08/2010 | 61.50p | 63.50p | 61.50p | 63.50p | 163368 |
| 09/08/2010 | 60.50p | 62.00p | 59.75p | 61.00p | 29100 |
| 06/08/2010 | 60.50p | 62.00p | 60.50p | 60.50p | 211402 |
| 05/08/2010 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 04/08/2010 | 60.50p | 61.75p | 60.50p | 60.50p | 2000 |
| 03/08/2010 | 60.00p | 60.50p | 60.00p | 60.50p | 25000 |
| 02/08/2010 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 30/07/2010 | 58.50p | 61.00p | 58.50p | 60.00p | 5000 |
| 29/07/2010 | 59.00p | 59.00p | 58.30p | 58.75p | 10000 |
| 28/07/2010 | 58.75p | 60.00p | 58.00p | 59.00p | 8850 |
| 27/07/2010 | 59.00p | 60.00p | 59.00p | 59.00p | 25000 |
| 26/07/2010 | 59.00p | 59.50p | 58.00p | 59.00p | 13000 |
| 23/07/2010 | 59.00p | 59.00p | 58.00p | 59.00p | 2000 |
| 22/07/2010 | 59.00p | 59.00p | 59.00p | 59.00p | 0 |
| 21/07/2010 | 59.00p | 59.00p | 59.00p | 59.00p | 0 |
| 20/07/2010 | 59.00p | 59.70p | 59.00p | 59.00p | 6000 |
| 19/07/2010 | 59.00p | 59.00p | 59.00p | 59.00p | 0 |
| 16/07/2010 | 59.00p | 59.00p | 58.00p | 59.00p | 1660 |
| 15/07/2010 | 59.00p | 59.00p | 59.00p | 59.00p | 0 |
| 14/07/2010 | 59.00p | 59.70p | 58.00p | 59.00p | 62000 |
| 13/07/2010 | 59.00p | 59.88p | 58.00p | 59.00p | 154610 |
| 12/07/2010 | 59.00p | 59.72p | 58.75p | 58.75p | 48000 |
| 09/07/2010 | 60.00p | 60.00p | 58.00p | 59.00p | 27230 |
| 08/07/2010 | 60.25p | 60.25p | 58.00p | 59.00p | 33400 |
| 07/07/2010 | 61.50p | 61.75p | 58.00p | 61.00p | 27000 |
| 06/07/2010 | 61.50p | 61.50p | 61.50p | 61.50p | 0 |
| 05/07/2010 | 61.50p | 61.50p | 60.00p | 61.50p | 1086 |
| 02/07/2010 | 62.75p | 62.75p | 61.00p | 61.50p | 2205 |
| 01/07/2010 | 63.50p | 63.50p | 62.00p | 62.75p | 40000 |
| 30/06/2010 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
| 29/06/2010 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
| 28/06/2010 | 63.50p | 63.70p | 63.50p | 63.50p | 15000 |
| 25/06/2010 | 63.50p | 63.70p | 62.50p | 63.50p | 40000 |
| 24/06/2010 | 63.50p | 63.70p | 63.50p | 63.50p | 2000 |
| 23/06/2010 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
| 22/06/2010 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
| 21/06/2010 | 62.75p | 64.46p | 62.50p | 63.50p | 36846 |
| 18/06/2010 | 63.25p | 64.25p | 62.00p | 63.75p | 67811 |
| 17/06/2010 | 63.00p | 64.25p | 62.00p | 63.25p | 101958 |
| 16/06/2010 | 62.75p | 63.50p | 61.25p | 63.00p | 72794 |
| 15/06/2010 | 63.50p | 63.50p | 61.00p | 62.75p | 10006 |
| 14/06/2010 | 64.00p | 64.00p | 62.00p | 63.50p | 6650 |
| 11/06/2010 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
| 10/06/2010 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
| 09/06/2010 | 64.00p | 65.25p | 64.00p | 64.00p | 800 |
| 08/06/2010 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
| 07/06/2010 | 64.50p | 64.50p | 62.00p | 64.00p | 77297 |
| 04/06/2010 | 65.50p | 65.50p | 64.50p | 64.50p | 0 |
| 03/06/2010 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 02/06/2010 | 66.50p | 66.50p | 65.00p | 65.50p | 5157 |
| 01/06/2010 | 66.50p | 68.00p | 65.00p | 66.50p | 10705 |
| 28/05/2010 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 27/05/2010 | 66.50p | 66.50p | 65.00p | 66.50p | 3000 |
| 26/05/2010 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 25/05/2010 | 67.50p | 67.50p | 64.00p | 66.50p | 5000 |
| 24/05/2010 | 68.50p | 68.50p | 67.00p | 68.50p | 32100 |
| 21/05/2010 | 70.00p | 70.00p | 67.00p | 68.50p | 8000 |
| 20/05/2010 | 70.00p | 70.00p | 70.00p | 70.00p | 27600 |
| 19/05/2010 | 70.00p | 70.00p | 68.00p | 70.00p | 111 |
| 18/05/2010 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 17/05/2010 | 70.00p | 70.00p | 68.00p | 70.00p | 86722 |
| 14/05/2010 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 13/05/2010 | 70.00p | 70.50p | 68.50p | 70.00p | 5168 |
| 12/05/2010 | 70.00p | 70.50p | 68.00p | 70.00p | 14700 |
| 11/05/2010 | 70.00p | 70.50p | 70.00p | 70.00p | 38216 |
| 10/05/2010 | 70.00p | 70.00p | 70.00p | 70.00p | 92000 |
| 07/05/2010 | 70.00p | 70.00p | 68.50p | 70.00p | 92725 |
| 06/05/2010 | 70.00p | 70.00p | 68.60p | 70.00p | 33119 |
| 05/05/2010 | 70.00p | 70.50p | 68.60p | 70.00p | 3460 |
| 04/05/2010 | 69.00p | 71.50p | 68.60p | 70.00p | 125806 |
| 30/04/2010 | 69.00p | 69.00p | 68.30p | 69.00p | 41755 |
| 29/04/2010 | 69.00p | 69.00p | 68.30p | 69.00p | 155541 |
| 28/04/2010 | 69.00p | 69.00p | 68.30p | 69.00p | 40300 |
| 27/04/2010 | 70.00p | 71.00p | 68.25p | 69.00p | 1127163 |
| 26/04/2010 | 66.50p | 68.00p | 66.50p | 67.50p | 32000 |
| 23/04/2010 | 66.50p | 67.70p | 66.50p | 66.50p | 356 |
| 22/04/2010 | 66.50p | 68.00p | 65.00p | 66.50p | 46045 |
| 21/04/2010 | 66.50p | 68.00p | 65.00p | 66.50p | 37387 |
| 20/04/2010 | 65.25p | 67.00p | 65.00p | 66.50p | 170600 |
| 19/04/2010 | 65.25p | 65.25p | 65.25p | 65.25p | 0 |
| 16/04/2010 | 65.00p | 67.00p | 65.00p | 65.25p | 22500 |
| 15/04/2010 | 65.00p | 66.00p | 63.75p | 65.00p | 41888 |
| 14/04/2010 | 65.00p | 65.40p | 65.00p | 65.00p | 7179 |
| 13/04/2010 | 65.00p | 65.00p | 63.10p | 65.00p | 2827 |
| 12/04/2010 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 09/04/2010 | 65.50p | 66.00p | 65.00p | 65.00p | 10000 |
| 08/04/2010 | 65.50p | 66.00p | 63.00p | 65.50p | 143573 |
| 07/04/2010 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 06/04/2010 | 64.50p | 66.00p | 63.50p | 65.50p | 25000 |
| 01/04/2010 | 64.50p | 66.00p | 63.60p | 64.50p | 11771 |
| 31/03/2010 | 64.50p | 65.00p | 63.50p | 64.50p | 1052642 |
| 30/03/2010 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
| 29/03/2010 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
| 26/03/2010 | 63.00p | 66.00p | 63.00p | 64.50p | 28335 |
| 25/03/2010 | 62.00p | 64.00p | 61.00p | 63.00p | 41183 |
| 24/03/2010 | 62.00p | 62.00p | 62.00p | 62.00p | 333000 |
| 23/03/2010 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
| 22/03/2010 | 62.00p | 62.09p | 61.00p | 62.00p | 15405 |
| 19/03/2010 | 62.00p | 62.09p | 62.00p | 62.00p | 38903 |
| 18/03/2010 | 62.00p | 62.09p | 61.00p | 62.00p | 50528 |
| 17/03/2010 | 62.00p | 62.09p | 61.00p | 62.00p | 19159 |
| 16/03/2010 | 62.00p | 63.00p | 60.00p | 62.00p | 161239 |
| 15/03/2010 | 61.50p | 62.10p | 61.50p | 62.00p | 9480 |
| 12/03/2010 | 61.50p | 62.10p | 61.50p | 61.50p | 75321 |
| 11/03/2010 | 61.50p | 61.50p | 60.00p | 61.50p | 1752 |
| 10/03/2010 | 61.50p | 62.00p | 61.50p | 61.50p | 250 |
| 09/03/2010 | 62.00p | 62.00p | 60.00p | 62.00p | 106500 |
| 08/03/2010 | 62.00p | 62.00p | 60.00p | 62.00p | 626 |
| 05/03/2010 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
| 04/03/2010 | 62.00p | 62.00p | 60.00p | 62.00p | 175 |
| 03/03/2010 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 02/03/2010 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 01/03/2010 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 26/02/2010 | 63.00p | 63.65p | 62.00p | 62.50p | 34050 |
| 25/02/2010 | 63.50p | 63.65p | 62.00p | 63.50p | 26240 |
| 24/02/2010 | 63.50p | 63.50p | 62.00p | 63.50p | 1068 |
| 23/02/2010 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
| 22/02/2010 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
| 19/02/2010 | 63.50p | 63.65p | 63.50p | 63.50p | 1492 |
| 18/02/2010 | 63.50p | 63.65p | 63.50p | 63.50p | 314 |
| 17/02/2010 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
| 16/02/2010 | 63.50p | 63.50p | 63.50p | 63.50p | 31800 |
| 15/02/2010 | 63.50p | 63.65p | 63.50p | 63.50p | 474 |
| 12/02/2010 | 63.50p | 63.50p | 63.50p | 63.50p | 2326 |
| 11/02/2010 | 63.50p | 63.65p | 63.50p | 63.50p | 16546 |
| 10/02/2010 | 63.50p | 63.50p | 62.00p | 63.50p | 1710 |
| 09/02/2010 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
| 08/02/2010 | 64.50p | 64.50p | 63.00p | 63.50p | 17867 |
| 05/02/2010 | 66.00p | 67.00p | 63.00p | 64.50p | 41925 |
| 04/02/2010 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 03/02/2010 | 66.00p | 66.10p | 66.00p | 66.00p | 8014 |
| 02/02/2010 | 63.50p | 66.20p | 63.50p | 66.00p | 131936 |
| 01/02/2010 | 63.50p | 64.40p | 63.50p | 63.50p | 9354 |
| 29/01/2010 | 63.50p | 64.40p | 63.50p | 63.50p | 5451 |
| 28/01/2010 | 63.50p | 64.35p | 63.50p | 63.50p | 1120000 |
| 27/01/2010 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
| 26/01/2010 | 63.50p | 64.75p | 63.00p | 63.50p | 42000 |
| 25/01/2010 | 63.50p | 63.80p | 62.00p | 63.00p | 13650 |
| 22/01/2010 | 62.50p | 63.50p | 62.50p | 63.50p | 0 |
| 21/01/2010 | 63.50p | 64.00p | 63.50p | 63.50p | 5000 |
| 20/01/2010 | 63.50p | 63.50p | 63.50p | 63.50p | 40000 |
| 19/01/2010 | 64.00p | 64.00p | 62.00p | 63.50p | 10000 |
| 18/01/2010 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
| 15/01/2010 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
| 14/01/2010 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
| 13/01/2010 | 65.50p | 66.50p | 63.00p | 64.00p | 33000 |
| 12/01/2010 | 70.00p | 70.00p | 64.25p | 65.50p | 63800 |
| 11/01/2010 | 71.00p | 71.00p | 70.00p | 70.00p | 136518 |
| 08/01/2010 | 69.50p | 71.60p | 69.50p | 71.00p | 24810 |
| 07/01/2010 | 62.50p | 73.00p | 62.50p | 69.50p | 64000 |
| 06/01/2010 | 62.50p | 64.00p | 62.50p | 62.50p | 5000 |
| 05/01/2010 | 62.50p | 64.00p | 60.25p | 62.50p | 7750 |
| 04/01/2010 | 62.00p | 63.20p | 61.95p | 62.50p | 10000 |
| 31/12/2009 | 62.00p | 62.00p | 61.00p | 62.00p | 2844 |
| 30/12/2009 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
| 29/12/2009 | 62.00p | 62.00p | 61.00p | 62.00p | 3077 |
| 24/12/2009 | 63.00p | 63.00p | 61.00p | 62.00p | 4750 |
| 23/12/2009 | 63.00p | 63.00p | 61.50p | 63.00p | 2987 |
| 22/12/2009 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 21/12/2009 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 18/12/2009 | 63.00p | 63.00p | 62.00p | 63.00p | 35000 |
| 17/12/2009 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 16/12/2009 | 63.00p | 63.00p | 61.00p | 63.00p | 30000 |
| 15/12/2009 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 14/12/2009 | 63.00p | 63.00p | 61.25p | 63.00p | 340 |
| 11/12/2009 | 63.00p | 63.00p | 62.00p | 63.00p | 7000 |
| 10/12/2009 | 63.00p | 63.00p | 61.00p | 63.00p | 51500 |
| 09/12/2009 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 08/12/2009 | 63.50p | 63.50p | 61.00p | 63.00p | 10000 |
| 07/12/2009 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
| 04/12/2009 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
| 03/12/2009 | 63.50p | 63.98p | 63.50p | 63.50p | 468 |
| 02/12/2009 | 63.50p | 63.50p | 61.50p | 63.50p | 4000 |
| 01/12/2009 | 64.00p | 64.00p | 61.00p | 63.50p | 15000 |
| 30/11/2009 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
| 27/11/2009 | 64.50p | 64.50p | 62.00p | 64.00p | 7583 |
| 26/11/2009 | 64.75p | 64.75p | 64.50p | 64.75p | 74700 |
| 25/11/2009 | 64.75p | 64.75p | 64.75p | 64.75p | 0 |
| 24/11/2009 | 64.75p | 64.75p | 63.50p | 64.75p | 5000 |
| 23/11/2009 | 64.75p | 64.75p | 64.00p | 64.75p | 20000 |
| 20/11/2009 | 64.75p | 64.75p | 63.86p | 64.75p | 5000 |
| 19/11/2009 | 64.75p | 64.75p | 63.86p | 64.75p | 5346 |
| 18/11/2009 | 65.25p | 65.25p | 63.86p | 64.75p | 1824 |
| 17/11/2009 | 65.25p | 65.25p | 64.00p | 65.25p | 1034000 |
| 16/11/2009 | 65.25p | 65.25p | 64.00p | 65.25p | 6606 |
| 13/11/2009 | 65.25p | 65.25p | 64.42p | 65.25p | 5000 |
| 12/11/2009 | 65.25p | 65.25p | 63.50p | 65.25p | 171900 |
| 11/11/2009 | 65.25p | 65.25p | 63.50p | 65.25p | 152300 |
| 10/11/2009 | 65.25p | 65.25p | 65.25p | 65.25p | 0 |
| 09/11/2009 | 65.25p | 64.42p | 64.00p | 65.25p | 92500 |
| 06/11/2009 | 65.00p | 65.25p | 65.00p | 65.25p | 147756 |
*Close Price adjusted for both dividends and splits