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 Kainos Group (KNOS) by Lucy Tobin in The Times - Tempus
- Buy Legal & General Group (LGEN) by Christopher Ruane in The Motley Fool
- Buy City of London Investment Group (CLIG) by Mark Rogers in The Motley Fool
- Buy Barclays (BARC) by Charlie Keough 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
Quarto Group Inc. (QRT) Share Price
Media Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 07/08/2014 | 154.50p | 154.50p | 152.15p | 154.50p | 800 |
| 06/08/2014 | 154.00p | 156.00p | 152.15p | 154.50p | 3950 |
| 05/08/2014 | 159.00p | 159.00p | 154.00p | 155.00p | 2617 |
| 04/08/2014 | 159.00p | 161.50p | 159.00p | 159.00p | 0 |
| 01/08/2014 | 161.50p | 161.50p | 159.00p | 159.00p | 0 |
| 31/07/2014 | 161.50p | 161.50p | 159.00p | 161.50p | 600 |
| 30/07/2014 | 161.50p | 164.00p | 157.00p | 161.50p | 0 |
| 29/07/2014 | 161.50p | 164.00p | 157.00p | 161.50p | 0 |
| 28/07/2014 | 164.00p | 164.00p | 157.00p | 164.00p | 7000 |
| 25/07/2014 | 164.00p | 164.00p | 160.00p | 164.00p | 0 |
| 24/07/2014 | 164.00p | 164.00p | 160.00p | 164.00p | 0 |
| 23/07/2014 | 164.00p | 164.00p | 160.00p | 164.00p | 2359 |
| 22/07/2014 | 164.00p | 164.50p | 160.00p | 164.00p | 0 |
| 21/07/2014 | 164.00p | 164.50p | 160.00p | 164.00p | 0 |
| 18/07/2014 | 164.50p | 164.50p | 160.00p | 164.00p | 1200 |
| 17/07/2014 | 164.50p | 165.00p | 161.25p | 164.50p | 0 |
| 16/07/2014 | 165.00p | 165.00p | 161.25p | 164.50p | 1603 |
| 15/07/2014 | 165.00p | 166.00p | 165.00p | 165.00p | 0 |
| 14/07/2014 | 165.00p | 166.00p | 165.00p | 165.00p | 204 |
| 11/07/2014 | 165.00p | 166.00p | 165.00p | 165.00p | 984 |
| 10/07/2014 | 166.00p | 166.00p | 162.25p | 165.00p | 1000 |
| 09/07/2014 | 166.00p | 166.00p | 163.00p | 166.00p | 4500 |
| 08/07/2014 | 166.00p | 167.16p | 166.00p | 166.00p | 0 |
| 07/07/2014 | 166.00p | 167.16p | 166.00p | 166.00p | 0 |
| 04/07/2014 | 166.00p | 167.16p | 166.00p | 166.00p | 0 |
| 03/07/2014 | 166.00p | 167.16p | 166.00p | 166.00p | 0 |
| 02/07/2014 | 166.00p | 167.16p | 166.00p | 166.00p | 0 |
| 01/07/2014 | 166.00p | 167.16p | 166.00p | 166.00p | 0 |
| 30/06/2014 | 166.00p | 167.16p | 166.00p | 166.00p | 0 |
| 27/06/2014 | 166.00p | 167.16p | 166.00p | 166.00p | 0 |
| 26/06/2014 | 166.00p | 166.00p | 162.25p | 166.00p | 2000 |
| 25/06/2014 | 166.00p | 166.00p | 162.25p | 166.00p | 0 |
| 24/06/2014 | 166.00p | 166.00p | 162.25p | 166.00p | 0 |
| 23/06/2014 | 166.00p | 166.00p | 162.25p | 166.00p | 0 |
| 20/06/2014 | 166.00p | 166.00p | 162.25p | 166.00p | 0 |
| 19/06/2014 | 166.00p | 166.00p | 162.25p | 166.00p | 0 |
| 18/06/2014 | 166.00p | 166.00p | 162.25p | 166.00p | 3408 |
| 17/06/2014 | 166.00p | 166.00p | 166.00p | 166.00p | 0 |
| 16/06/2014 | 166.00p | 166.00p | 166.00p | 166.00p | 0 |
| 13/06/2014 | 166.00p | 166.00p | 166.00p | 166.00p | 0 |
| 12/06/2014 | 166.00p | 166.00p | 166.00p | 166.00p | 3700 |
| 11/06/2014 | 166.00p | 167.16p | 162.00p | 166.00p | 25170 |
| 10/06/2014 | 166.00p | 170.55p | 166.00p | 166.00p | 0 |
| 09/06/2014 | 166.00p | 170.55p | 166.00p | 166.00p | 100000 |
| 06/06/2014 | 166.00p | 167.20p | 166.00p | 166.00p | 850 |
| 05/06/2014 | 166.00p | 170.00p | 166.00p | 170.00p | 3030 |
| 04/06/2014 | 167.00p | 170.00p | 166.00p | 166.00p | 9367 |
| 03/06/2014 | 170.00p | 170.00p | 170.00p | 170.00p | 7500 |
| 02/06/2014 | 170.00p | 170.00p | 166.00p | 170.00p | 302 |
| 30/05/2014 | 170.00p | 170.00p | 170.00p | 170.00p | 3500 |
| 29/05/2014 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 28/05/2014 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 27/05/2014 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 23/05/2014 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 22/05/2014 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 21/05/2014 | 170.00p | 170.00p | 170.00p | 170.00p | 82500 |
| 20/05/2014 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 19/05/2014 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 16/05/2014 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 15/05/2014 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 14/05/2014 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 13/05/2014 | 170.00p | 170.00p | 170.00p | 170.00p | 1000 |
| 12/05/2014 | 170.00p | 170.00p | 169.00p | 170.00p | 116735 |
| 09/05/2014 | 170.00p | 170.00p | 165.25p | 170.00p | 0 |
| 08/05/2014 | 170.00p | 170.00p | 165.25p | 170.00p | 0 |
| 07/05/2014 | 170.00p | 170.00p | 165.25p | 170.00p | 0 |
| 06/05/2014 | 170.00p | 170.00p | 165.25p | 170.00p | 0 |
| 02/05/2014 | 170.00p | 170.00p | 165.25p | 170.00p | 0 |
| 01/05/2014 | 170.00p | 170.00p | 165.25p | 170.00p | 0 |
| 30/04/2014 | 170.00p | 170.00p | 165.25p | 170.00p | 0 |
| 29/04/2014 | 170.00p | 170.00p | 165.25p | 170.00p | 550 |
| 28/04/2014 | 170.00p | 171.00p | 167.00p | 170.00p | 0 |
| 25/04/2014 | 170.00p | 171.00p | 167.00p | 170.00p | 100000 |
| 24/04/2014 | 171.00p | 171.00p | 167.00p | 171.00p | 451500 |
| 23/04/2014 | 171.00p | 174.00p | 171.00p | 171.00p | 0 |
| 22/04/2014 | 171.00p | 174.00p | 171.00p | 171.00p | 2360 |
| 17/04/2014 | 171.00p | 171.00p | 171.00p | 171.00p | 584 |
| 16/04/2014 | 171.00p | 171.00p | 167.00p | 171.00p | 0 |
| 15/04/2014 | 171.00p | 171.00p | 167.00p | 171.00p | 0 |
| 14/04/2014 | 171.00p | 171.00p | 167.00p | 171.00p | 0 |
| 11/04/2014 | 171.00p | 171.00p | 167.00p | 171.00p | 0 |
| 10/04/2014 | 171.00p | 171.00p | 167.00p | 171.00p | 0 |
| 09/04/2014 | 171.00p | 171.00p | 167.00p | 171.00p | 0 |
| 08/04/2014 | 171.00p | 171.00p | 167.00p | 171.00p | 4241 |
| 07/04/2014 | 171.00p | 171.00p | 171.00p | 171.00p | 0 |
| 04/04/2014 | 171.00p | 171.00p | 171.00p | 171.00p | 0 |
| 03/04/2014 | 171.00p | 171.00p | 171.00p | 171.00p | 578 |
| 02/04/2014 | 171.00p | 171.00p | 167.00p | 171.00p | 4500 |
| 01/04/2014 | 171.00p | 171.00p | 167.00p | 171.00p | 3388 |
| 31/03/2014 | 171.00p | 171.00p | 167.00p | 171.00p | 2000 |
| 28/03/2014 | 171.00p | 171.00p | 167.00p | 171.00p | 2000 |
| 27/03/2014 | 171.00p | 171.00p | 171.00p | 171.00p | 0 |
| 26/03/2014 | 171.00p | 171.00p | 171.00p | 171.00p | 728 |
| 25/03/2014 | 173.50p | 173.50p | 168.00p | 171.00p | 8000 |
| 24/03/2014 | 175.00p | 175.00p | 170.00p | 173.50p | 2000 |
| 21/03/2014 | 175.00p | 175.00p | 170.00p | 175.00p | 636 |
| 20/03/2014 | 175.00p | 175.00p | 170.30p | 175.00p | 0 |
| 19/03/2014 | 175.00p | 175.00p | 170.30p | 175.00p | 0 |
| 18/03/2014 | 175.00p | 175.00p | 170.30p | 175.00p | 10000 |
| 17/03/2014 | 175.00p | 176.00p | 175.00p | 175.00p | 0 |
| 14/03/2014 | 175.00p | 176.00p | 175.00p | 175.00p | 1650 |
| 13/03/2014 | 175.00p | 176.00p | 171.50p | 175.00p | 17363 |
| 12/03/2014 | 175.00p | 175.00p | 170.00p | 175.00p | 15000 |
| 11/03/2014 | 175.00p | 175.00p | 171.00p | 175.00p | 2500 |
| 10/03/2014 | 175.00p | 176.40p | 170.50p | 175.00p | 6000 |
| 07/03/2014 | 175.00p | 176.40p | 175.00p | 175.00p | 15444 |
| 06/03/2014 | 175.00p | 175.00p | 170.75p | 175.00p | 2867 |
| 05/03/2014 | 175.00p | 175.00p | 170.75p | 175.00p | 0 |
| 04/03/2014 | 175.00p | 175.00p | 170.75p | 175.00p | 2000 |
| 03/03/2014 | 175.00p | 176.47p | 175.00p | 175.00p | 1708 |
| 28/02/2014 | 175.00p | 176.40p | 170.75p | 175.00p | 2284 |
| 27/02/2014 | 175.00p | 176.40p | 171.25p | 175.00p | 7250 |
| 26/02/2014 | 168.50p | 175.00p | 163.00p | 175.00p | 13858 |
| 25/02/2014 | 163.00p | 163.00p | 160.00p | 163.00p | 0 |
| 24/02/2014 | 163.00p | 163.00p | 160.00p | 163.00p | 0 |
| 21/02/2014 | 163.00p | 163.00p | 160.00p | 163.00p | 0 |
| 20/02/2014 | 163.00p | 163.00p | 160.00p | 163.00p | 19434 |
| 19/02/2014 | 163.00p | 164.08p | 163.00p | 163.00p | 0 |
| 18/02/2014 | 163.00p | 164.08p | 163.00p | 163.00p | 0 |
| 17/02/2014 | 163.00p | 164.08p | 163.00p | 163.00p | 1588 |
| 14/02/2014 | 163.00p | 164.11p | 163.00p | 163.00p | 0 |
| 13/02/2014 | 163.00p | 164.11p | 163.00p | 163.00p | 3000 |
| 12/02/2014 | 163.00p | 163.00p | 160.50p | 163.00p | 0 |
| 11/02/2014 | 163.00p | 163.00p | 160.50p | 163.00p | 0 |
| 10/02/2014 | 163.00p | 163.00p | 160.50p | 163.00p | 0 |
| 07/02/2014 | 163.00p | 163.00p | 160.50p | 163.00p | 42867 |
| 06/02/2014 | 163.00p | 163.00p | 160.00p | 163.00p | 37500 |
| 05/02/2014 | 166.00p | 166.00p | 160.00p | 163.00p | 2500 |
| 04/02/2014 | 166.00p | 166.00p | 162.00p | 166.00p | 5000 |
| 03/02/2014 | 168.50p | 168.50p | 165.00p | 166.00p | 277976 |
| 31/01/2014 | 168.50p | 168.50p | 166.00p | 168.50p | 0 |
| 30/01/2014 | 168.50p | 168.50p | 166.00p | 168.50p | 0 |
| 29/01/2014 | 168.50p | 168.50p | 166.00p | 168.50p | 300000 |
| 28/01/2014 | 168.50p | 168.50p | 166.00p | 168.50p | 3675 |
| 27/01/2014 | 168.50p | 170.00p | 168.50p | 168.50p | 320000 |
| 24/01/2014 | 168.50p | 170.00p | 168.50p | 168.50p | 30000 |
| 23/01/2014 | 168.50p | 172.00p | 168.50p | 168.50p | 683 |
| 22/01/2014 | 168.50p | 168.50p | 166.50p | 168.50p | 2000 |
| 21/01/2014 | 168.50p | 171.50p | 166.00p | 168.50p | 100000 |
| 20/01/2014 | 166.00p | 171.50p | 166.00p | 168.50p | 3600 |
| 17/01/2014 | 166.00p | 166.00p | 163.25p | 166.00p | 127133 |
| 16/01/2014 | 166.00p | 166.00p | 163.20p | 166.00p | 7364 |
| 15/01/2014 | 166.00p | 169.75p | 162.00p | 166.00p | 5736 |
| 14/01/2014 | 166.00p | 172.00p | 166.00p | 166.00p | 13982 |
| 13/01/2014 | 166.00p | 172.00p | 165.30p | 172.00p | 34913 |
| 10/01/2014 | 165.00p | 170.00p | 162.00p | 165.00p | 5000 |
| 09/01/2014 | 165.00p | 170.00p | 163.50p | 165.00p | 0 |
| 08/01/2014 | 163.50p | 167.00p | 163.50p | 165.00p | 5000 |
| 07/01/2014 | 163.50p | 163.50p | 160.41p | 163.50p | 0 |
| 06/01/2014 | 163.50p | 163.50p | 160.41p | 163.50p | 7946 |
| 03/01/2014 | 163.50p | 167.00p | 163.50p | 163.50p | 0 |
| 02/01/2014 | 163.50p | 167.00p | 163.50p | 163.50p | 0 |
| 31/12/2013 | 163.50p | 167.00p | 163.50p | 163.50p | 0 |
| 30/12/2013 | 163.50p | 167.00p | 163.50p | 163.50p | 480 |
| 27/12/2013 | 163.50p | 167.00p | 163.50p | 163.50p | 0 |
| 24/12/2013 | 163.50p | 167.00p | 163.50p | 163.50p | 1000 |
| 23/12/2013 | 163.50p | 167.00p | 162.00p | 163.50p | 0 |
| 20/12/2013 | 162.00p | 167.00p | 162.00p | 163.50p | 1000 |
| 19/12/2013 | 162.00p | 162.00p | 160.00p | 162.00p | 6350 |
| 18/12/2013 | 162.00p | 167.00p | 162.00p | 162.00p | 0 |
| 17/12/2013 | 162.00p | 167.00p | 162.00p | 162.00p | 15653 |
| 16/12/2013 | 162.00p | 163.80p | 159.50p | 162.00p | 2094 |
| 13/12/2013 | 162.00p | 162.00p | 158.50p | 162.00p | 0 |
| 12/12/2013 | 162.00p | 162.00p | 158.50p | 162.00p | 0 |
| 11/12/2013 | 162.00p | 162.00p | 158.50p | 162.00p | 0 |
| 10/12/2013 | 162.00p | 162.00p | 158.50p | 162.00p | 600 |
| 09/12/2013 | 162.00p | 162.00p | 158.50p | 162.00p | 7750 |
| 06/12/2013 | 162.00p | 165.00p | 162.00p | 162.00p | 0 |
| 05/12/2013 | 162.00p | 165.00p | 162.00p | 162.00p | 500 |
| 04/12/2013 | 162.00p | 164.95p | 162.00p | 162.00p | 3139 |
| 03/12/2013 | 162.00p | 164.95p | 162.00p | 162.00p | 0 |
| 02/12/2013 | 162.00p | 164.95p | 162.00p | 162.00p | 0 |
| 29/11/2013 | 162.00p | 164.95p | 162.00p | 162.00p | 1000 |
| 28/11/2013 | 162.00p | 163.50p | 160.20p | 162.00p | 0 |
| 27/11/2013 | 162.00p | 163.50p | 160.20p | 162.00p | 0 |
| 26/11/2013 | 162.00p | 163.50p | 160.20p | 162.00p | 0 |
| 25/11/2013 | 162.00p | 163.50p | 160.20p | 162.00p | 0 |
| 22/11/2013 | 162.50p | 163.50p | 160.20p | 162.00p | 0 |
| 21/11/2013 | 162.00p | 162.00p | 160.20p | 162.00p | 0 |
| 20/11/2013 | 162.00p | 162.00p | 160.20p | 162.00p | 0 |
| 19/11/2013 | 162.00p | 162.00p | 160.20p | 162.00p | 2500 |
| 18/11/2013 | 162.00p | 164.95p | 162.00p | 162.00p | 6383 |
| 15/11/2013 | 162.00p | 162.00p | 160.20p | 162.00p | 694 |
| 14/11/2013 | 162.00p | 163.00p | 159.60p | 162.00p | 0 |
| 13/11/2013 | 161.00p | 163.00p | 159.60p | 161.00p | 0 |
| 12/11/2013 | 161.00p | 163.00p | 159.60p | 161.00p | 0 |
| 11/11/2013 | 161.00p | 163.00p | 159.60p | 161.00p | 3386 |
| 08/11/2013 | 161.00p | 161.00p | 159.60p | 161.00p | 0 |
| 07/11/2013 | 161.00p | 161.00p | 159.60p | 161.00p | 4900 |
| 06/11/2013 | 161.00p | 164.84p | 158.00p | 161.00p | 1291 |
| 05/11/2013 | 160.50p | 164.50p | 159.56p | 161.00p | 5333 |
| 04/11/2013 | 160.50p | 160.50p | 158.88p | 160.50p | 0 |
| 01/11/2013 | 160.50p | 160.50p | 158.88p | 160.50p | 8500 |
| 31/10/2013 | 160.50p | 160.50p | 158.88p | 160.50p | 0 |
| 30/10/2013 | 160.50p | 160.50p | 158.88p | 160.50p | 0 |
| 29/10/2013 | 160.50p | 160.50p | 158.88p | 160.50p | 740 |
| 28/10/2013 | 160.50p | 161.70p | 160.50p | 160.50p | 1000 |
| 25/10/2013 | 160.50p | 161.70p | 160.50p | 160.50p | 0 |
| 24/10/2013 | 160.50p | 161.70p | 160.50p | 160.50p | 0 |
| 23/10/2013 | 160.50p | 161.70p | 160.50p | 160.50p | 0 |
*Close Price adjusted for both dividends and splits