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 Diageo (DGE) by Cliff D'Arcy in The Motley Fool
- Buy Unilever (ULVR) by Harvey Jones in The Motley Fool
- 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
Quarto Group Inc. (QRT) Share Price
Media Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 20/08/2010 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 19/08/2010 | 128.00p | 128.00p | 125.00p | 125.00p | 0 |
| 18/08/2010 | 125.00p | 125.00p | 122.00p | 125.00p | 0 |
| 17/08/2010 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 16/08/2010 | 120.00p | 125.00p | 120.00p | 125.00p | 0 |
| 13/08/2010 | 118.00p | 120.00p | 118.00p | 120.00p | 0 |
| 12/08/2010 | 118.00p | 118.00p | 118.00p | 118.00p | 0 |
| 11/08/2010 | 120.00p | 120.00p | 118.00p | 118.00p | 0 |
| 10/08/2010 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 09/08/2010 | 116.00p | 120.00p | 116.00p | 120.00p | 0 |
| 06/08/2010 | 118.00p | 118.00p | 115.00p | 116.00p | 0 |
| 05/08/2010 | 118.00p | 123.00p | 118.00p | 118.00p | 804 |
| 04/08/2010 | 118.00p | 118.00p | 118.00p | 118.00p | 0 |
| 03/08/2010 | 118.00p | 118.00p | 118.00p | 118.00p | 0 |
| 02/08/2010 | 123.00p | 123.00p | 118.00p | 118.00p | 0 |
| 30/07/2010 | 123.00p | 123.00p | 123.00p | 123.00p | 0 |
| 29/07/2010 | 123.00p | 123.00p | 123.00p | 123.00p | 0 |
| 28/07/2010 | 123.00p | 123.00p | 123.00p | 123.00p | 0 |
| 27/07/2010 | 123.00p | 123.00p | 123.00p | 123.00p | 0 |
| 26/07/2010 | 123.00p | 123.00p | 123.00p | 123.00p | 0 |
| 23/07/2010 | 123.00p | 123.00p | 123.00p | 123.00p | 0 |
| 22/07/2010 | 123.00p | 123.00p | 123.00p | 123.00p | 0 |
| 21/07/2010 | 123.00p | 123.00p | 123.00p | 123.00p | 0 |
| 20/07/2010 | 125.00p | 128.00p | 123.00p | 123.00p | 1000 |
| 19/07/2010 | 120.00p | 125.00p | 120.00p | 125.00p | 0 |
| 16/07/2010 | 118.00p | 120.00p | 118.00p | 120.00p | 0 |
| 15/07/2010 | 118.00p | 123.00p | 118.00p | 118.00p | 804 |
| 14/07/2010 | 118.00p | 118.00p | 118.00p | 118.00p | 0 |
| 13/07/2010 | 118.00p | 118.00p | 118.00p | 118.00p | 0 |
| 12/07/2010 | 121.50p | 121.50p | 118.00p | 118.00p | 2000 |
| 09/07/2010 | 121.50p | 121.50p | 118.00p | 121.50p | 1000 |
| 08/07/2010 | 127.00p | 127.00p | 120.00p | 121.50p | 1000 |
| 07/07/2010 | 130.00p | 134.00p | 127.00p | 127.00p | 0 |
| 06/07/2010 | 117.00p | 130.00p | 117.00p | 130.00p | 5000 |
| 05/07/2010 | 100.00p | 120.00p | 100.00p | 117.00p | 8712 |
| 02/07/2010 | 95.00p | 95.00p | 92.00p | 92.00p | 0 |
| 01/07/2010 | 95.00p | 95.00p | 95.00p | 95.00p | 6630 |
| 30/06/2010 | 90.00p | 95.00p | 87.00p | 95.00p | 0 |
| 29/06/2010 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 28/06/2010 | 88.00p | 90.00p | 88.00p | 90.00p | 0 |
| 25/06/2010 | 88.00p | 90.00p | 88.00p | 88.00p | 3370 |
| 24/06/2010 | 85.00p | 89.00p | 85.00p | 88.00p | 5000 |
| 23/06/2010 | 85.00p | 88.00p | 85.00p | 85.00p | 10000 |
| 22/06/2010 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 21/06/2010 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 18/06/2010 | 87.00p | 87.00p | 85.00p | 85.00p | 1800 |
| 17/06/2010 | 87.00p | 87.00p | 87.00p | 87.00p | 0 |
| 16/06/2010 | 87.00p | 87.00p | 87.00p | 87.00p | 0 |
| 15/06/2010 | 87.00p | 87.00p | 87.00p | 87.00p | 0 |
| 14/06/2010 | 87.00p | 87.00p | 87.00p | 87.00p | 0 |
| 11/06/2010 | 87.00p | 87.00p | 87.00p | 87.00p | 0 |
| 10/06/2010 | 87.00p | 87.00p | 87.00p | 87.00p | 0 |
| 09/06/2010 | 87.00p | 87.00p | 87.00p | 87.00p | 0 |
| 08/06/2010 | 87.00p | 87.00p | 87.00p | 87.00p | 0 |
| 07/06/2010 | 87.00p | 87.00p | 87.00p | 87.00p | 0 |
| 04/06/2010 | 87.00p | 87.00p | 87.00p | 87.00p | 0 |
| 03/06/2010 | 87.00p | 87.00p | 87.00p | 87.00p | 0 |
| 02/06/2010 | 87.00p | 87.00p | 87.00p | 87.00p | 0 |
| 01/06/2010 | 92.00p | 92.00p | 92.00p | 92.00p | 0 |
| 28/05/2010 | 92.00p | 92.00p | 92.00p | 92.00p | 0 |
| 27/05/2010 | 92.00p | 92.00p | 92.00p | 92.00p | 0 |
| 26/05/2010 | 92.00p | 92.00p | 92.00p | 92.00p | 0 |
| 25/05/2010 | 92.00p | 92.00p | 92.00p | 92.00p | 0 |
| 24/05/2010 | 92.00p | 92.00p | 92.00p | 92.00p | 0 |
| 21/05/2010 | 92.00p | 92.00p | 87.00p | 92.00p | 0 |
| 20/05/2010 | 90.00p | 92.00p | 90.00p | 92.00p | 6000 |
| 19/05/2010 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 18/05/2010 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 17/05/2010 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 14/05/2010 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 13/05/2010 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 12/05/2010 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 11/05/2010 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 10/05/2010 | 92.00p | 92.00p | 90.00p | 90.00p | 0 |
| 07/05/2010 | 92.00p | 92.00p | 92.00p | 92.00p | 0 |
| 06/05/2010 | 90.00p | 92.00p | 90.00p | 92.00p | 0 |
| 05/05/2010 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 04/05/2010 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 30/04/2010 | 93.00p | 93.00p | 90.00p | 90.00p | 0 |
| 29/04/2010 | 93.00p | 93.00p | 89.00p | 93.00p | 2000 |
| 28/04/2010 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
| 27/04/2010 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
| 26/04/2010 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
| 23/04/2010 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 22/04/2010 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 21/04/2010 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 20/04/2010 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 19/04/2010 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 16/04/2010 | 87.00p | 95.00p | 87.00p | 90.00p | 9700 |
| 15/04/2010 | 87.00p | 87.00p | 87.00p | 87.00p | 0 |
| 14/04/2010 | 87.00p | 87.00p | 87.00p | 87.00p | 0 |
| 13/04/2010 | 87.00p | 87.00p | 87.00p | 87.00p | 0 |
| 12/04/2010 | 87.00p | 87.00p | 87.00p | 87.00p | 0 |
| 09/04/2010 | 87.00p | 87.00p | 87.00p | 87.00p | 0 |
| 08/04/2010 | 87.00p | 91.00p | 87.00p | 87.00p | 1889 |
| 07/04/2010 | 90.00p | 90.00p | 80.00p | 87.00p | 15000 |
| 06/04/2010 | 90.00p | 90.00p | 88.00p | 90.00p | 25000 |
| 01/04/2010 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 31/03/2010 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 30/03/2010 | 90.00p | 92.00p | 90.00p | 90.00p | 19200 |
| 29/03/2010 | 90.00p | 90.00p | 82.00p | 90.00p | 5000 |
| 26/03/2010 | 92.00p | 92.00p | 90.00p | 90.00p | 0 |
| 25/03/2010 | 92.00p | 92.00p | 92.00p | 92.00p | 0 |
| 24/03/2010 | 90.00p | 95.00p | 90.00p | 92.00p | 2000 |
| 23/03/2010 | 82.50p | 92.00p | 82.50p | 90.00p | 8086 |
| 22/03/2010 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
| 19/03/2010 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
| 18/03/2010 | 77.00p | 77.00p | 70.00p | 75.00p | 19856 |
| 17/03/2010 | 80.00p | 80.00p | 77.00p | 77.00p | 0 |
| 16/03/2010 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 15/03/2010 | 78.00p | 80.00p | 72.50p | 80.00p | 2000 |
| 12/03/2010 | 78.00p | 83.00p | 78.00p | 78.00p | 2000 |
| 11/03/2010 | 78.00p | 78.00p | 78.00p | 78.00p | 18344 |
| 10/03/2010 | 85.00p | 85.00p | 75.00p | 78.00p | 6500 |
| 09/03/2010 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 08/03/2010 | 88.00p | 88.00p | 85.00p | 87.00p | 0 |
| 05/03/2010 | 88.00p | 88.00p | 87.00p | 88.00p | 0 |
| 04/03/2010 | 88.00p | 88.00p | 87.00p | 88.00p | 0 |
| 03/03/2010 | 87.00p | 88.00p | 87.00p | 88.00p | 0 |
| 02/03/2010 | 88.00p | 88.00p | 87.00p | 88.00p | 0 |
| 01/03/2010 | 90.00p | 90.00p | 85.00p | 88.00p | 2000 |
| 26/02/2010 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 25/02/2010 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 24/02/2010 | 90.00p | 94.00p | 90.00p | 90.00p | 0 |
| 23/02/2010 | 90.00p | 94.00p | 90.00p | 90.00p | 0 |
| 22/02/2010 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 19/02/2010 | 92.00p | 94.00p | 88.50p | 90.00p | 0 |
| 18/02/2010 | 92.00p | 97.00p | 92.00p | 92.00p | 206 |
| 17/02/2010 | 93.00p | 93.00p | 88.50p | 92.00p | 4000 |
| 16/02/2010 | 93.00p | 94.00p | 93.00p | 93.00p | 0 |
| 15/02/2010 | 95.00p | 95.00p | 93.00p | 93.00p | 0 |
| 12/02/2010 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
| 11/02/2010 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
| 10/02/2010 | 95.00p | 95.00p | 92.00p | 95.00p | 0 |
| 09/02/2010 | 95.00p | 99.00p | 95.00p | 95.00p | 919 |
| 08/02/2010 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
| 05/02/2010 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
| 04/02/2010 | 97.00p | 97.00p | 95.00p | 95.00p | 0 |
| 03/02/2010 | 97.00p | 101.00p | 94.00p | 97.00p | 950 |
| 02/02/2010 | 97.00p | 97.00p | 97.00p | 97.00p | 0 |
| 01/02/2010 | 93.00p | 100.00p | 93.00p | 97.00p | 5500 |
| 29/01/2010 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
| 28/01/2010 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
| 27/01/2010 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
| 26/01/2010 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
| 25/01/2010 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
| 22/01/2010 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
| 21/01/2010 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
| 20/01/2010 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
| 19/01/2010 | 93.00p | 94.00p | 93.00p | 93.00p | 0 |
| 18/01/2010 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
| 15/01/2010 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
| 14/01/2010 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
| 13/01/2010 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
| 12/01/2010 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
| 11/01/2010 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
| 08/01/2010 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
| 07/01/2010 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
| 06/01/2010 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
| 05/01/2010 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
| 04/01/2010 | 90.00p | 95.00p | 90.00p | 93.00p | 2000 |
| 31/12/2009 | 90.00p | 94.00p | 90.00p | 90.00p | 0 |
| 30/12/2009 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 29/12/2009 | 90.00p | 94.00p | 90.00p | 90.00p | 0 |
| 24/12/2009 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 23/12/2009 | 90.00p | 94.00p | 90.00p | 90.00p | 0 |
| 22/12/2009 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 21/12/2009 | 95.00p | 95.00p | 83.00p | 90.00p | 5000 |
| 18/12/2009 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
| 17/12/2009 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
| 16/12/2009 | 95.00p | 95.00p | 90.00p | 95.00p | 1500 |
| 15/12/2009 | 101.00p | 101.00p | 94.00p | 95.00p | 1500 |
| 14/12/2009 | 101.00p | 105.50p | 101.00p | 101.00p | 281 |
| 11/12/2009 | 101.00p | 104.00p | 101.00p | 101.00p | 0 |
| 10/12/2009 | 101.00p | 104.00p | 101.00p | 101.00p | 0 |
| 09/12/2009 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 08/12/2009 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 07/12/2009 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 04/12/2009 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 03/12/2009 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 02/12/2009 | 103.00p | 106.00p | 101.00p | 101.00p | 0 |
| 01/12/2009 | 103.00p | 103.00p | 100.00p | 100.50p | 0 |
| 30/11/2009 | 110.00p | 110.00p | 101.00p | 103.00p | 7400 |
| 27/11/2009 | 111.50p | 115.00p | 107.00p | 110.00p | 817 |
| 26/11/2009 | 111.50p | 111.50p | 111.50p | 111.50p | 0 |
| 25/11/2009 | 111.50p | 111.50p | 110.00p | 111.50p | 0 |
| 24/11/2009 | 113.00p | 113.00p | 110.00p | 111.50p | 0 |
| 23/11/2009 | 113.00p | 113.00p | 113.00p | 113.00p | 0 |
| 20/11/2009 | 113.00p | 113.00p | 110.00p | 113.00p | 625 |
| 19/11/2009 | 113.00p | 113.00p | 113.00p | 113.00p | 0 |
| 18/11/2009 | 113.00p | 113.00p | 110.00p | 113.00p | 1000 |
| 17/11/2009 | 113.00p | 113.00p | 113.00p | 113.00p | 0 |
| 16/11/2009 | 113.00p | 113.00p | 113.00p | 113.00p | 0 |
| 13/11/2009 | 113.00p | 118.00p | 113.00p | 113.00p | 0 |
| 12/11/2009 | 113.00p | 118.00p | 113.00p | 113.00p | 0 |
| 11/11/2009 | 113.00p | 113.00p | 113.00p | 113.00p | 0 |
| 10/11/2009 | 113.00p | 113.00p | 113.00p | 113.00p | 0 |
| 09/11/2009 | 113.00p | 113.00p | 110.00p | 113.00p | 4288 |
| 06/11/2009 | 113.00p | 113.00p | 113.00p | 113.00p | 0 |
| 05/11/2009 | 113.00p | 113.00p | 113.00p | 113.00p | 0 |
*Close Price adjusted for both dividends and splits