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 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
- Watch Darktrace (DARK) by Gordon Best in The Motley Fool
Quarto Group Inc. (QRT) Share Price
Media Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 21/03/2012 | 149.50p | 152.00p | 149.50p | 149.50p | 650 |
| 20/03/2012 | 149.50p | 149.50p | 147.00p | 149.50p | 0 |
| 19/03/2012 | 149.50p | 149.50p | 147.00p | 149.50p | 1129 |
| 16/03/2012 | 149.50p | 152.00p | 147.00p | 149.50p | 0 |
| 15/03/2012 | 149.50p | 152.00p | 149.50p | 149.50p | 0 |
| 14/03/2012 | 149.50p | 152.00p | 149.50p | 149.50p | 4980 |
| 13/03/2012 | 149.50p | 151.00p | 149.50p | 149.50p | 5500 |
| 12/03/2012 | 149.50p | 151.00p | 149.50p | 149.50p | 11152 |
| 09/03/2012 | 149.50p | 150.00p | 149.50p | 149.50p | 0 |
| 08/03/2012 | 149.50p | 150.00p | 149.50p | 149.50p | 2300 |
| 07/03/2012 | 151.00p | 151.00p | 144.00p | 149.50p | 5000 |
| 06/03/2012 | 151.00p | 151.00p | 150.20p | 151.00p | 0 |
| 05/03/2012 | 151.00p | 151.00p | 150.20p | 151.00p | 1000 |
| 02/03/2012 | 151.00p | 153.00p | 151.00p | 151.00p | 1250 |
| 01/03/2012 | 152.50p | 152.50p | 151.00p | 151.00p | 620 |
| 29/02/2012 | 152.50p | 160.00p | 152.50p | 152.50p | 2500 |
| 28/02/2012 | 152.50p | 160.00p | 152.50p | 152.50p | 1 |
| 27/02/2012 | 152.50p | 160.00p | 151.87p | 152.50p | 2001 |
| 24/02/2012 | 153.50p | 158.50p | 151.87p | 152.50p | 171 |
| 23/02/2012 | 151.00p | 157.50p | 151.00p | 157.50p | 5002 |
| 22/02/2012 | 151.00p | 151.00p | 145.00p | 151.00p | 5000 |
| 21/02/2012 | 151.00p | 151.00p | 147.50p | 151.00p | 19700 |
| 20/02/2012 | 146.00p | 149.00p | 146.00p | 146.00p | 5000 |
| 17/02/2012 | 142.00p | 149.20p | 142.00p | 146.00p | 12000 |
| 16/02/2012 | 142.00p | 149.00p | 142.00p | 142.00p | 0 |
| 15/02/2012 | 142.00p | 149.00p | 142.00p | 142.00p | 0 |
| 14/02/2012 | 142.00p | 149.00p | 142.00p | 142.00p | 89 |
| 13/02/2012 | 142.00p | 142.00p | 138.50p | 142.00p | 3800 |
| 10/02/2012 | 142.00p | 146.00p | 138.50p | 142.00p | 0 |
| 09/02/2012 | 142.00p | 146.00p | 138.50p | 142.00p | 0 |
| 08/02/2012 | 142.00p | 146.00p | 138.50p | 142.00p | 0 |
| 07/02/2012 | 142.00p | 146.00p | 138.50p | 142.00p | 4547 |
| 06/02/2012 | 142.00p | 142.00p | 138.50p | 142.00p | 945 |
| 03/02/2012 | 142.00p | 147.00p | 142.00p | 142.00p | 4000 |
| 02/02/2012 | 142.00p | 143.00p | 136.50p | 142.00p | 0 |
| 01/02/2012 | 142.00p | 143.00p | 136.50p | 142.00p | 0 |
| 31/01/2012 | 139.00p | 143.00p | 136.50p | 142.00p | 9475 |
| 30/01/2012 | 139.00p | 139.00p | 135.00p | 139.00p | 0 |
| 27/01/2012 | 139.00p | 139.00p | 135.00p | 139.00p | 0 |
| 26/01/2012 | 139.00p | 139.00p | 135.00p | 139.00p | 0 |
| 25/01/2012 | 139.00p | 139.00p | 135.00p | 139.00p | 0 |
| 24/01/2012 | 139.00p | 139.00p | 135.00p | 139.00p | 0 |
| 23/01/2012 | 139.00p | 139.00p | 135.00p | 139.00p | 2000 |
| 20/01/2012 | 139.00p | 142.00p | 139.00p | 139.00p | 500 |
| 19/01/2012 | 139.00p | 139.00p | 136.00p | 139.00p | 0 |
| 18/01/2012 | 139.00p | 139.00p | 136.00p | 139.00p | 0 |
| 17/01/2012 | 139.00p | 139.00p | 136.00p | 139.00p | 0 |
| 16/01/2012 | 139.00p | 139.00p | 136.00p | 139.00p | 400 |
| 13/01/2012 | 139.00p | 142.00p | 139.00p | 139.00p | 1480 |
| 12/01/2012 | 139.00p | 142.00p | 135.00p | 139.00p | 0 |
| 11/01/2012 | 139.00p | 142.00p | 135.00p | 139.00p | 0 |
| 10/01/2012 | 139.00p | 142.00p | 135.00p | 139.00p | 0 |
| 09/01/2012 | 140.00p | 142.00p | 135.00p | 139.00p | 3536 |
| 06/01/2012 | 140.00p | 144.00p | 140.00p | 140.00p | 0 |
| 05/01/2012 | 140.00p | 144.00p | 140.00p | 140.00p | 0 |
| 04/01/2012 | 140.00p | 144.00p | 140.00p | 140.00p | 0 |
| 03/01/2012 | 140.00p | 144.00p | 140.00p | 140.00p | 0 |
| 30/12/2011 | 140.00p | 144.00p | 140.00p | 140.00p | 0 |
| 29/12/2011 | 140.00p | 144.00p | 140.00p | 140.00p | 0 |
| 28/12/2011 | 140.00p | 144.00p | 140.00p | 140.00p | 0 |
| 23/12/2011 | 140.00p | 144.00p | 140.00p | 140.00p | 0 |
| 22/12/2011 | 140.00p | 144.00p | 140.00p | 140.00p | 0 |
| 21/12/2011 | 140.00p | 144.00p | 140.00p | 140.00p | 694 |
| 20/12/2011 | 140.00p | 145.00p | 140.00p | 140.00p | 0 |
| 19/12/2011 | 140.00p | 145.00p | 140.00p | 140.00p | 0 |
| 16/12/2011 | 140.00p | 145.00p | 140.00p | 140.00p | 0 |
| 15/12/2011 | 140.00p | 145.00p | 140.00p | 140.00p | 12700 |
| 14/12/2011 | 140.00p | 143.50p | 140.00p | 140.00p | 2770 |
| 13/12/2011 | 140.00p | 143.50p | 140.00p | 140.00p | 0 |
| 12/12/2011 | 140.00p | 143.50p | 140.00p | 140.00p | 700 |
| 09/12/2011 | 140.00p | 144.00p | 140.00p | 140.00p | 0 |
| 08/12/2011 | 140.00p | 144.00p | 140.00p | 140.00p | 0 |
| 07/12/2011 | 140.00p | 144.00p | 140.00p | 140.00p | 4000 |
| 06/12/2011 | 139.00p | 142.00p | 133.00p | 140.00p | 0 |
| 05/12/2011 | 139.00p | 142.00p | 133.00p | 139.00p | 7000 |
| 02/12/2011 | 135.00p | 140.00p | 135.00p | 135.00p | 0 |
| 01/12/2011 | 135.00p | 140.00p | 135.00p | 135.00p | 2500 |
| 30/11/2011 | 135.00p | 139.50p | 135.00p | 135.00p | 0 |
| 29/11/2011 | 135.00p | 139.50p | 135.00p | 135.00p | 2500 |
| 28/11/2011 | 135.00p | 135.00p | 130.50p | 135.00p | 0 |
| 25/11/2011 | 135.00p | 135.00p | 130.50p | 135.00p | 0 |
| 24/11/2011 | 135.00p | 135.00p | 130.50p | 135.00p | 0 |
| 23/11/2011 | 135.00p | 135.00p | 130.50p | 135.00p | 0 |
| 22/11/2011 | 135.00p | 135.00p | 130.50p | 135.00p | 0 |
| 21/11/2011 | 130.50p | 135.00p | 130.50p | 135.00p | 1000 |
| 18/11/2011 | 129.00p | 132.50p | 129.00p | 130.50p | 0 |
| 17/11/2011 | 129.00p | 132.50p | 129.00p | 129.00p | 500 |
| 16/11/2011 | 129.00p | 129.00p | 128.00p | 129.00p | 0 |
| 15/11/2011 | 129.00p | 129.00p | 128.00p | 129.00p | 0 |
| 14/11/2011 | 129.00p | 129.00p | 128.00p | 129.00p | 0 |
| 11/11/2011 | 129.00p | 129.00p | 128.00p | 129.00p | 8266 |
| 10/11/2011 | 129.00p | 132.20p | 129.00p | 129.00p | 311 |
| 09/11/2011 | 129.00p | 132.40p | 129.00p | 129.00p | 0 |
| 08/11/2011 | 129.00p | 132.40p | 129.00p | 129.00p | 0 |
| 07/11/2011 | 129.00p | 132.40p | 129.00p | 129.00p | 0 |
| 04/11/2011 | 129.00p | 132.40p | 129.00p | 129.00p | 0 |
| 03/11/2011 | 129.00p | 132.40p | 129.00p | 129.00p | 0 |
| 02/11/2011 | 130.00p | 132.40p | 130.00p | 130.00p | 800 |
| 01/11/2011 | 130.00p | 132.40p | 130.00p | 130.00p | 0 |
| 31/10/2011 | 130.00p | 132.40p | 130.00p | 130.00p | 3000 |
| 28/10/2011 | 130.00p | 132.40p | 130.00p | 130.00p | 0 |
| 27/10/2011 | 130.00p | 132.40p | 130.00p | 130.00p | 2500 |
| 26/10/2011 | 130.00p | 132.40p | 128.00p | 130.00p | 6500 |
| 25/10/2011 | 130.00p | 140.00p | 130.00p | 130.00p | 0 |
| 24/10/2011 | 130.00p | 140.00p | 130.00p | 130.00p | 0 |
| 21/10/2011 | 130.00p | 140.00p | 130.00p | 130.00p | 8500 |
| 20/10/2011 | 125.00p | 127.00p | 125.00p | 125.00p | 0 |
| 19/10/2011 | 125.00p | 127.00p | 125.00p | 125.00p | 0 |
| 18/10/2011 | 125.00p | 127.00p | 125.00p | 125.00p | 5000 |
| 17/10/2011 | 127.50p | 127.50p | 124.00p | 125.00p | 2770 |
| 14/10/2011 | 127.50p | 131.50p | 124.00p | 127.50p | 0 |
| 13/10/2011 | 131.50p | 131.50p | 124.00p | 127.50p | 17500 |
| 12/10/2011 | 131.50p | 134.00p | 130.00p | 131.50p | 0 |
| 11/10/2011 | 131.50p | 134.00p | 130.00p | 131.50p | 0 |
| 10/10/2011 | 133.00p | 134.00p | 130.00p | 133.00p | 0 |
| 07/10/2011 | 133.00p | 134.00p | 130.00p | 133.00p | 0 |
| 06/10/2011 | 133.00p | 134.00p | 133.00p | 133.00p | 0 |
| 05/10/2011 | 133.00p | 134.00p | 133.00p | 133.00p | 0 |
| 04/10/2011 | 133.00p | 134.00p | 133.00p | 133.00p | 0 |
| 03/10/2011 | 133.00p | 134.00p | 133.00p | 133.00p | 0 |
| 30/09/2011 | 133.00p | 134.00p | 133.00p | 133.00p | 0 |
| 29/09/2011 | 133.00p | 134.00p | 133.00p | 133.00p | 0 |
| 28/09/2011 | 133.00p | 134.00p | 133.00p | 133.00p | 1000 |
| 27/09/2011 | 134.50p | 135.50p | 132.00p | 134.50p | 0 |
| 26/09/2011 | 134.50p | 135.50p | 132.00p | 134.50p | 0 |
| 23/09/2011 | 135.50p | 135.50p | 132.00p | 134.50p | 2000 |
| 22/09/2011 | 136.50p | 138.00p | 135.50p | 135.50p | 0 |
| 21/09/2011 | 136.50p | 136.50p | 136.50p | 136.50p | 0 |
| 20/09/2011 | 136.50p | 136.50p | 136.50p | 136.50p | 0 |
| 19/09/2011 | 136.50p | 136.50p | 136.50p | 136.50p | 0 |
| 16/09/2011 | 136.50p | 136.50p | 136.50p | 136.50p | 0 |
| 15/09/2011 | 136.50p | 136.50p | 136.50p | 136.50p | 0 |
| 14/09/2011 | 136.50p | 138.00p | 136.50p | 136.50p | 0 |
| 13/09/2011 | 136.50p | 138.00p | 136.50p | 136.50p | 0 |
| 12/09/2011 | 136.50p | 138.00p | 136.50p | 136.50p | 0 |
| 09/09/2011 | 136.50p | 138.00p | 136.50p | 136.50p | 3000 |
| 08/09/2011 | 136.50p | 137.00p | 135.00p | 136.50p | 0 |
| 07/09/2011 | 136.50p | 137.00p | 135.00p | 136.50p | 0 |
| 06/09/2011 | 136.50p | 137.00p | 135.00p | 136.50p | 0 |
| 05/09/2011 | 136.50p | 137.00p | 135.00p | 135.50p | 8000 |
| 02/09/2011 | 136.50p | 137.00p | 132.00p | 136.50p | 0 |
| 01/09/2011 | 136.50p | 137.00p | 132.00p | 136.50p | 0 |
| 31/08/2011 | 132.00p | 137.00p | 132.00p | 136.50p | 7000 |
| 30/08/2011 | 132.00p | 133.00p | 124.50p | 132.00p | 0 |
| 26/08/2011 | 132.00p | 133.00p | 124.50p | 132.00p | 0 |
| 25/08/2011 | 132.00p | 133.00p | 124.50p | 132.00p | 0 |
| 24/08/2011 | 131.00p | 133.00p | 124.50p | 132.00p | 0 |
| 23/08/2011 | 124.50p | 133.00p | 124.50p | 131.00p | 3675 |
| 22/08/2011 | 124.50p | 126.50p | 124.00p | 124.50p | 14400 |
| 19/08/2011 | 122.50p | 126.28p | 122.50p | 124.50p | 4000 |
| 18/08/2011 | 121.50p | 126.00p | 119.00p | 122.50p | 0 |
| 17/08/2011 | 121.50p | 126.00p | 119.00p | 121.50p | 0 |
| 16/08/2011 | 121.50p | 126.00p | 119.00p | 121.50p | 0 |
| 15/08/2011 | 124.50p | 126.00p | 119.00p | 124.50p | 6130 |
| 12/08/2011 | 125.50p | 125.50p | 122.00p | 124.50p | 1809 |
| 11/08/2011 | 125.50p | 125.50p | 125.50p | 125.50p | 0 |
| 10/08/2011 | 125.50p | 126.90p | 125.50p | 125.50p | 2500 |
| 09/08/2011 | 126.50p | 126.90p | 125.00p | 125.50p | 1725 |
| 08/08/2011 | 133.50p | 133.50p | 130.00p | 130.00p | 3479 |
| 05/08/2011 | 136.00p | 136.00p | 133.00p | 134.50p | 2500 |
| 04/08/2011 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 03/08/2011 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 02/08/2011 | 138.50p | 140.00p | 133.00p | 138.50p | 0 |
| 01/08/2011 | 140.00p | 140.00p | 133.00p | 138.50p | 3873 |
| 29/07/2011 | 140.00p | 142.80p | 140.00p | 140.00p | 0 |
| 28/07/2011 | 140.00p | 142.80p | 140.00p | 140.00p | 0 |
| 27/07/2011 | 140.00p | 142.80p | 140.00p | 140.00p | 500 |
| 26/07/2011 | 140.00p | 140.00p | 135.50p | 140.00p | 2000 |
| 25/07/2011 | 140.00p | 140.00p | 135.50p | 140.00p | 0 |
| 22/07/2011 | 140.00p | 140.00p | 135.50p | 140.00p | 3000 |
| 21/07/2011 | 140.00p | 140.00p | 135.00p | 140.00p | 0 |
| 20/07/2011 | 140.00p | 140.00p | 135.00p | 140.00p | 10000 |
| 19/07/2011 | 140.00p | 140.00p | 135.00p | 140.00p | 0 |
| 18/07/2011 | 140.00p | 140.00p | 135.00p | 140.00p | 0 |
| 15/07/2011 | 140.00p | 140.00p | 135.00p | 140.00p | 0 |
| 14/07/2011 | 140.00p | 140.00p | 135.00p | 140.00p | 5200 |
| 13/07/2011 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 12/07/2011 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 11/07/2011 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 08/07/2011 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 07/07/2011 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 06/07/2011 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 05/07/2011 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 04/07/2011 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 01/07/2011 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 30/06/2011 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 29/06/2011 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 28/06/2011 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 27/06/2011 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 24/06/2011 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 23/06/2011 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 22/06/2011 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 21/06/2011 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 20/06/2011 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 17/06/2011 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 16/06/2011 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 15/06/2011 | 140.00p | 144.00p | 140.00p | 140.00p | 0 |
| 14/06/2011 | 140.00p | 144.00p | 140.00p | 140.00p | 2052 |
| 13/06/2011 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 10/06/2011 | 140.00p | 145.00p | 140.00p | 140.00p | 0 |
*Close Price adjusted for both dividends and splits