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 |
|---|---|---|---|---|---|
| 09/06/2011 | 140.00p | 145.00p | 140.00p | 140.00p | 0 |
| 08/06/2011 | 140.00p | 145.00p | 140.00p | 140.00p | 0 |
| 07/06/2011 | 140.00p | 145.00p | 140.00p | 140.00p | 0 |
| 06/06/2011 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 03/06/2011 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 02/06/2011 | 140.00p | 148.00p | 140.00p | 140.00p | 0 |
| 01/06/2011 | 140.00p | 148.00p | 140.00p | 140.00p | 0 |
| 31/05/2011 | 143.00p | 148.00p | 140.00p | 140.00p | 0 |
| 27/05/2011 | 143.00p | 148.00p | 143.00p | 143.00p | 0 |
| 26/05/2011 | 144.00p | 148.00p | 143.00p | 143.00p | 330 |
| 25/05/2011 | 144.00p | 147.00p | 140.00p | 144.00p | 0 |
| 24/05/2011 | 145.00p | 147.00p | 140.00p | 144.00p | 6000 |
| 23/05/2011 | 145.00p | 149.45p | 143.00p | 145.00p | 0 |
| 20/05/2011 | 145.00p | 149.45p | 143.00p | 145.00p | 11000 |
| 19/05/2011 | 148.00p | 148.00p | 143.00p | 145.00p | 2500 |
| 18/05/2011 | 148.00p | 150.00p | 148.00p | 148.00p | 0 |
| 17/05/2011 | 150.00p | 150.00p | 148.00p | 148.00p | 21000 |
| 16/05/2011 | 150.00p | 150.00p | 148.00p | 150.00p | 0 |
| 13/05/2011 | 150.00p | 150.00p | 148.00p | 150.00p | 5000 |
| 12/05/2011 | 150.00p | 154.00p | 150.00p | 150.00p | 500 |
| 11/05/2011 | 150.00p | 155.00p | 147.50p | 150.00p | 0 |
| 10/05/2011 | 148.00p | 155.00p | 147.50p | 148.00p | 0 |
| 09/05/2011 | 148.00p | 155.00p | 147.50p | 148.00p | 0 |
| 06/05/2011 | 148.00p | 155.00p | 147.50p | 148.00p | 0 |
| 05/05/2011 | 150.00p | 155.00p | 147.50p | 148.00p | 0 |
| 04/05/2011 | 150.00p | 155.00p | 150.00p | 150.00p | 0 |
| 03/05/2011 | 150.00p | 155.00p | 150.00p | 150.00p | 0 |
| 28/04/2011 | 150.00p | 155.00p | 150.00p | 150.00p | 0 |
| 27/04/2011 | 150.00p | 155.00p | 150.00p | 150.00p | 0 |
| 26/04/2011 | 150.00p | 155.00p | 150.00p | 150.00p | 0 |
| 21/04/2011 | 150.00p | 155.00p | 150.00p | 150.00p | 0 |
| 20/04/2011 | 150.00p | 155.00p | 150.00p | 150.00p | 0 |
| 19/04/2011 | 150.00p | 155.00p | 150.00p | 150.00p | 0 |
| 18/04/2011 | 150.00p | 155.00p | 150.00p | 150.00p | 750 |
| 15/04/2011 | 150.00p | 155.00p | 147.00p | 150.00p | 0 |
| 14/04/2011 | 150.00p | 155.00p | 147.00p | 150.00p | 0 |
| 13/04/2011 | 150.00p | 155.00p | 147.00p | 150.00p | 0 |
| 12/04/2011 | 150.00p | 155.00p | 147.00p | 150.00p | 0 |
| 11/04/2011 | 150.00p | 155.00p | 147.00p | 150.00p | 0 |
| 08/04/2011 | 147.00p | 155.00p | 147.00p | 150.00p | 7000 |
| 07/04/2011 | 147.00p | 155.00p | 146.50p | 147.00p | 0 |
| 06/04/2011 | 147.00p | 155.00p | 146.50p | 147.00p | 0 |
| 05/04/2011 | 147.00p | 155.00p | 146.50p | 147.00p | 0 |
| 04/04/2011 | 150.00p | 155.00p | 146.50p | 147.00p | 0 |
| 01/04/2011 | 150.00p | 155.00p | 150.00p | 150.00p | 9500 |
| 31/03/2011 | 154.00p | 154.00p | 145.00p | 150.00p | 4500 |
| 30/03/2011 | 154.00p | 157.00p | 154.00p | 154.00p | 0 |
| 29/03/2011 | 154.00p | 157.00p | 154.00p | 154.00p | 3000 |
| 28/03/2011 | 154.00p | 157.00p | 154.00p | 154.00p | 1600 |
| 25/03/2011 | 158.00p | 158.00p | 154.00p | 154.00p | 7000 |
| 24/03/2011 | 158.00p | 161.00p | 158.00p | 158.00p | 5000 |
| 23/03/2011 | 158.00p | 159.00p | 158.00p | 158.00p | 110000 |
| 22/03/2011 | 160.00p | 160.00p | 152.00p | 159.00p | 10000 |
| 21/03/2011 | 160.00p | 163.00p | 160.00p | 160.00p | 30 |
| 18/03/2011 | 160.00p | 165.00p | 160.00p | 160.00p | 0 |
| 17/03/2011 | 160.00p | 165.00p | 160.00p | 160.00p | 0 |
| 16/03/2011 | 165.00p | 165.00p | 160.00p | 160.00p | 1200 |
| 15/03/2011 | 165.00p | 169.95p | 165.00p | 165.00p | 0 |
| 14/03/2011 | 167.00p | 169.95p | 167.00p | 167.00p | 114 |
| 11/03/2011 | 167.00p | 170.00p | 167.00p | 167.00p | 0 |
| 10/03/2011 | 167.00p | 170.00p | 167.00p | 167.00p | 0 |
| 09/03/2011 | 167.00p | 170.00p | 167.00p | 167.00p | 0 |
| 08/03/2011 | 167.00p | 170.00p | 167.00p | 167.00p | 2892 |
| 07/03/2011 | 155.00p | 172.00p | 163.00p | 167.00p | 22500 |
| 04/03/2011 | 152.00p | 158.00p | 150.50p | 152.00p | 0 |
| 03/03/2011 | 153.00p | 158.00p | 150.50p | 152.00p | 0 |
| 02/03/2011 | 153.00p | 158.00p | 153.00p | 153.00p | 0 |
| 01/03/2011 | 153.00p | 158.00p | 153.00p | 153.00p | 0 |
| 28/02/2011 | 153.00p | 158.00p | 153.00p | 153.00p | 0 |
| 25/02/2011 | 153.00p | 158.00p | 153.00p | 153.00p | 0 |
| 24/02/2011 | 153.00p | 158.00p | 153.00p | 153.00p | 0 |
| 23/02/2011 | 153.00p | 158.00p | 153.00p | 153.00p | 6500 |
| 22/02/2011 | 153.00p | 158.00p | 148.00p | 153.00p | 0 |
| 21/02/2011 | 153.00p | 158.00p | 148.00p | 153.00p | 14000 |
| 18/02/2011 | 153.00p | 153.00p | 153.00p | 153.00p | 0 |
| 17/02/2011 | 153.00p | 156.00p | 144.00p | 153.00p | 0 |
| 16/02/2011 | 150.00p | 156.00p | 144.00p | 153.00p | 0 |
| 15/02/2011 | 142.00p | 156.00p | 144.00p | 150.00p | 20000 |
| 14/02/2011 | 135.00p | 135.00p | 130.00p | 135.00p | 0 |
| 11/02/2011 | 130.00p | 135.00p | 130.00p | 135.00p | 4000 |
| 10/02/2011 | 142.00p | 142.00p | 137.00p | 137.00p | 500 |
| 09/02/2011 | 137.00p | 140.00p | 135.00p | 137.00p | 0 |
| 08/02/2011 | 137.00p | 140.00p | 135.00p | 137.00p | 0 |
| 07/02/2011 | 137.00p | 140.00p | 135.00p | 137.00p | 0 |
| 04/02/2011 | 137.00p | 140.00p | 135.00p | 137.00p | 0 |
| 03/02/2011 | 137.00p | 140.00p | 135.00p | 137.00p | 0 |
| 02/02/2011 | 137.00p | 140.00p | 135.00p | 137.00p | 0 |
| 01/02/2011 | 135.00p | 140.00p | 135.00p | 137.00p | 3000 |
| 31/01/2011 | 138.00p | 138.00p | 135.00p | 135.00p | 0 |
| 28/01/2011 | 138.00p | 138.00p | 138.00p | 138.00p | 0 |
| 27/01/2011 | 138.00p | 138.00p | 134.00p | 138.00p | 0 |
| 26/01/2011 | 138.00p | 138.00p | 134.00p | 138.00p | 0 |
| 25/01/2011 | 138.00p | 138.00p | 138.00p | 138.00p | 0 |
| 24/01/2011 | 138.00p | 138.00p | 138.00p | 138.00p | 0 |
| 21/01/2011 | 138.00p | 138.00p | 138.00p | 138.00p | 0 |
| 20/01/2011 | 138.00p | 138.00p | 138.00p | 138.00p | 0 |
| 19/01/2011 | 138.00p | 138.00p | 138.00p | 138.00p | 0 |
| 18/01/2011 | 138.00p | 138.00p | 138.00p | 138.00p | 0 |
| 17/01/2011 | 138.00p | 138.00p | 138.00p | 138.00p | 0 |
| 14/01/2011 | 138.00p | 138.00p | 138.00p | 138.00p | 0 |
| 13/01/2011 | 138.00p | 138.00p | 135.00p | 138.00p | 0 |
| 12/01/2011 | 135.00p | 138.00p | 135.00p | 135.00p | 0 |
| 11/01/2011 | 138.00p | 138.00p | 138.00p | 138.00p | 0 |
| 10/01/2011 | 138.00p | 138.00p | 138.00p | 138.00p | 0 |
| 07/01/2011 | 138.00p | 138.00p | 138.00p | 138.00p | 0 |
| 06/01/2011 | 135.00p | 140.00p | 135.00p | 138.00p | 5000 |
| 05/01/2011 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 04/01/2011 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 31/12/2010 | 137.00p | 137.00p | 134.00p | 135.00p | 0 |
| 30/12/2010 | 137.00p | 146.00p | 137.00p | 137.00p | 7250 |
| 29/12/2010 | 137.00p | 137.00p | 134.00p | 137.00p | 0 |
| 24/12/2010 | 135.00p | 140.00p | 134.00p | 137.00p | 2000 |
| 23/12/2010 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 22/12/2010 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 21/12/2010 | 133.00p | 138.00p | 133.00p | 135.00p | 1000 |
| 20/12/2010 | 133.00p | 133.00p | 133.00p | 133.00p | 0 |
| 17/12/2010 | 133.00p | 133.00p | 133.00p | 133.00p | 0 |
| 16/12/2010 | 133.00p | 133.00p | 133.00p | 133.00p | 0 |
| 15/12/2010 | 133.00p | 133.00p | 133.00p | 133.00p | 0 |
| 14/12/2010 | 133.00p | 133.00p | 133.00p | 133.00p | 0 |
| 13/12/2010 | 133.00p | 133.00p | 133.00p | 133.00p | 0 |
| 10/12/2010 | 133.00p | 133.00p | 133.00p | 133.00p | 0 |
| 09/12/2010 | 133.00p | 133.00p | 133.00p | 133.00p | 0 |
| 08/12/2010 | 133.00p | 133.00p | 133.00p | 133.00p | 0 |
| 07/12/2010 | 133.00p | 133.00p | 133.00p | 133.00p | 0 |
| 06/12/2010 | 137.00p | 137.00p | 128.00p | 133.00p | 5000 |
| 03/12/2010 | 137.00p | 137.00p | 137.00p | 137.00p | 0 |
| 02/12/2010 | 137.00p | 137.00p | 137.00p | 137.00p | 0 |
| 01/12/2010 | 137.00p | 137.00p | 137.00p | 137.00p | 0 |
| 30/11/2010 | 137.00p | 137.00p | 137.00p | 137.00p | 0 |
| 29/11/2010 | 137.00p | 137.00p | 137.00p | 137.00p | 0 |
| 26/11/2010 | 137.00p | 137.00p | 137.00p | 137.00p | 0 |
| 25/11/2010 | 137.00p | 137.00p | 137.00p | 137.00p | 0 |
| 24/11/2010 | 137.00p | 137.00p | 137.00p | 137.00p | 0 |
| 23/11/2010 | 140.50p | 141.00p | 137.00p | 137.00p | 20000 |
| 22/11/2010 | 140.50p | 140.50p | 134.00p | 140.50p | 0 |
| 19/11/2010 | 140.50p | 142.00p | 138.00p | 140.50p | 1200 |
| 18/11/2010 | 140.50p | 142.00p | 140.50p | 140.50p | 0 |
| 17/11/2010 | 140.50p | 142.00p | 140.50p | 140.50p | 0 |
| 16/11/2010 | 140.50p | 142.00p | 140.50p | 140.50p | 0 |
| 15/11/2010 | 140.50p | 142.00p | 140.50p | 140.50p | 0 |
| 12/11/2010 | 140.50p | 142.00p | 140.50p | 140.50p | 0 |
| 11/11/2010 | 140.50p | 142.00p | 140.50p | 140.50p | 0 |
| 10/11/2010 | 140.50p | 142.00p | 137.00p | 140.50p | 2000 |
| 09/11/2010 | 136.50p | 142.00p | 136.50p | 140.50p | 0 |
| 08/11/2010 | 135.00p | 138.00p | 135.00p | 136.50p | 0 |
| 05/11/2010 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 04/11/2010 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 03/11/2010 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 02/11/2010 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 01/11/2010 | 130.00p | 138.00p | 130.00p | 135.00p | 3540 |
| 29/10/2010 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 28/10/2010 | 130.00p | 134.50p | 130.00p | 130.00p | 2000 |
| 27/10/2010 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 26/10/2010 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 25/10/2010 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 22/10/2010 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 21/10/2010 | 123.00p | 123.00p | 123.00p | 123.00p | 1000 |
| 20/10/2010 | 123.00p | 123.00p | 123.00p | 123.00p | 0 |
| 19/10/2010 | 123.00p | 123.00p | 123.00p | 123.00p | 0 |
| 18/10/2010 | 123.00p | 123.00p | 118.00p | 123.00p | 6000 |
| 15/10/2010 | 123.00p | 123.00p | 123.00p | 123.00p | 0 |
| 14/10/2010 | 123.00p | 123.00p | 123.00p | 123.00p | 0 |
| 13/10/2010 | 123.00p | 123.00p | 123.00p | 123.00p | 0 |
| 12/10/2010 | 123.00p | 123.00p | 123.00p | 123.00p | 0 |
| 11/10/2010 | 123.00p | 123.00p | 119.00p | 123.00p | 2685 |
| 08/10/2010 | 123.00p | 123.00p | 123.00p | 123.00p | 0 |
| 07/10/2010 | 123.00p | 123.00p | 123.00p | 123.00p | 0 |
| 06/10/2010 | 123.00p | 123.00p | 123.00p | 123.00p | 0 |
| 05/10/2010 | 123.00p | 123.00p | 123.00p | 123.00p | 0 |
| 04/10/2010 | 120.00p | 123.00p | 120.00p | 123.00p | 0 |
| 01/10/2010 | 120.00p | 122.00p | 120.00p | 120.00p | 0 |
| 30/09/2010 | 120.00p | 120.00p | 117.00p | 120.00p | 10000 |
| 29/09/2010 | 123.00p | 123.00p | 117.00p | 120.00p | 5700 |
| 28/09/2010 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 27/09/2010 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 24/09/2010 | 125.00p | 130.00p | 125.00p | 125.00p | 4196 |
| 23/09/2010 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 22/09/2010 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 21/09/2010 | 123.00p | 125.00p | 123.00p | 125.00p | 0 |
| 20/09/2010 | 123.00p | 123.00p | 123.00p | 123.00p | 0 |
| 17/09/2010 | 123.00p | 123.00p | 123.00p | 123.00p | 0 |
| 16/09/2010 | 123.00p | 125.00p | 123.00p | 123.00p | 0 |
| 15/09/2010 | 123.00p | 123.00p | 123.00p | 123.00p | 0 |
| 14/09/2010 | 123.00p | 123.00p | 123.00p | 123.00p | 0 |
| 13/09/2010 | 123.00p | 123.00p | 123.00p | 123.00p | 0 |
| 10/09/2010 | 123.00p | 123.00p | 123.00p | 123.00p | 0 |
| 09/09/2010 | 123.00p | 123.00p | 123.00p | 123.00p | 0 |
| 08/09/2010 | 123.00p | 123.00p | 123.00p | 123.00p | 0 |
| 07/09/2010 | 123.00p | 123.00p | 123.00p | 123.00p | 0 |
| 06/09/2010 | 123.00p | 123.00p | 123.00p | 123.00p | 0 |
| 03/09/2010 | 123.00p | 123.00p | 118.00p | 123.00p | 3000 |
| 02/09/2010 | 120.00p | 125.00p | 120.00p | 123.00p | 2000 |
| 01/09/2010 | 125.00p | 125.00p | 120.00p | 120.00p | 0 |
| 31/08/2010 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 27/08/2010 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 26/08/2010 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 25/08/2010 | 125.00p | 127.00p | 125.00p | 125.00p | 209650 |
| 24/08/2010 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 23/08/2010 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
*Close Price adjusted for both dividends and splits