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:
- 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
- Buy QinetiQ Group (QQ.) by John Fieldsend in The Motley Fool
Time Out Group (TMO) Share Price
Media Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 09/01/2018 | 132.00p | 132.00p | 131.00p | 132.00p | 0 |
| 08/01/2018 | 131.00p | 131.00p | 131.00p | 131.00p | 0 |
| 05/01/2018 | 131.00p | 131.00p | 131.00p | 131.00p | 0 |
| 04/01/2018 | 131.00p | 131.00p | 131.00p | 131.00p | 0 |
| 03/01/2018 | 132.00p | 132.00p | 131.00p | 131.00p | 3041 |
| 02/01/2018 | 131.50p | 131.50p | 131.00p | 131.50p | 0 |
| 29/12/2017 | 131.50p | 131.50p | 131.00p | 131.00p | 1485 |
| 28/12/2017 | 131.50p | 132.50p | 131.50p | 131.50p | 0 |
| 27/12/2017 | 132.50p | 132.50p | 131.50p | 132.50p | 0 |
| 22/12/2017 | 131.00p | 132.50p | 131.50p | 131.50p | 0 |
| 21/12/2017 | 131.50p | 132.50p | 131.50p | 131.50p | 0 |
| 20/12/2017 | 132.50p | 132.50p | 132.00p | 132.50p | 0 |
| 19/12/2017 | 132.00p | 132.00p | 132.00p | 132.00p | 1582 |
| 18/12/2017 | 134.00p | 134.00p | 132.00p | 132.50p | 733 |
| 15/12/2017 | 134.00p | 134.00p | 133.50p | 134.00p | 0 |
| 14/12/2017 | 134.50p | 134.50p | 133.50p | 133.50p | 0 |
| 13/12/2017 | 134.50p | 134.50p | 133.00p | 134.50p | 4801 |
| 12/12/2017 | 134.50p | 134.50p | 134.00p | 134.50p | 1485 |
| 11/12/2017 | 134.00p | 134.00p | 133.50p | 134.00p | 4064 |
| 08/12/2017 | 133.50p | 134.00p | 133.50p | 133.50p | 0 |
| 07/12/2017 | 134.00p | 134.00p | 134.00p | 134.00p | 0 |
| 06/12/2017 | 135.00p | 135.00p | 133.00p | 134.00p | 2500 |
| 05/12/2017 | 135.50p | 135.50p | 134.00p | 135.00p | 3800 |
| 04/12/2017 | 135.00p | 135.00p | 134.50p | 135.00p | -15595 |
| 01/12/2017 | 134.50p | 135.50p | 134.50p | 134.50p | 0 |
| 30/11/2017 | 135.50p | 136.94p | 135.50p | 135.50p | 5733 |
| 29/11/2017 | 134.50p | 134.50p | 134.50p | 134.50p | 23628 |
| 28/11/2017 | 137.50p | 137.50p | 135.00p | 136.00p | 18040 |
| 27/11/2017 | 137.50p | 137.50p | 135.00p | 136.50p | 5000 |
| 24/11/2017 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 23/11/2017 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 22/11/2017 | 138.50p | 138.50p | 136.00p | 137.50p | 5000 |
| 21/11/2017 | 140.00p | 140.00p | 136.00p | 138.50p | 15656 |
| 20/11/2017 | 140.00p | 140.00p | 139.00p | 140.00p | 6000 |
| 17/11/2017 | 140.00p | 142.00p | 138.00p | 140.00p | 16759 |
| 16/11/2017 | 141.50p | 141.50p | 139.00p | 140.00p | 12010 |
| 15/11/2017 | 142.50p | 142.50p | 141.50p | 141.50p | 6500 |
| 14/11/2017 | 143.00p | 143.00p | 142.00p | 143.00p | 11483 |
| 13/11/2017 | 143.00p | 143.00p | 143.00p | 143.00p | 0 |
| 10/11/2017 | 143.00p | 143.00p | 143.00p | 143.00p | 0 |
| 09/11/2017 | 143.00p | 143.00p | 143.00p | 143.00p | 0 |
| 08/11/2017 | 143.00p | 143.00p | 143.00p | 143.00p | 0 |
| 07/11/2017 | 143.00p | 143.00p | 142.00p | 143.00p | 5280 |
| 06/11/2017 | 143.00p | 143.00p | 143.00p | 143.00p | 0 |
| 03/11/2017 | 143.00p | 143.00p | 142.00p | 143.00p | 3000 |
| 02/11/2017 | 143.00p | 143.00p | 142.00p | 143.00p | 3000 |
| 01/11/2017 | 143.00p | 143.00p | 142.00p | 143.00p | 2500 |
| 31/10/2017 | 143.00p | 143.00p | 143.00p | 143.00p | 0 |
| 30/10/2017 | 143.00p | 143.00p | 142.00p | 143.00p | 1135 |
| 27/10/2017 | 143.00p | 143.00p | 142.00p | 143.00p | 1007 |
| 26/10/2017 | 143.00p | 143.00p | 142.00p | 143.00p | 5068 |
| 25/10/2017 | 143.00p | 143.00p | 142.00p | 143.00p | 2836 |
| 24/10/2017 | 144.50p | 145.00p | 143.00p | 143.00p | 8500 |
| 23/10/2017 | 144.50p | 144.50p | 144.10p | 144.50p | 30 |
| 20/10/2017 | 144.50p | 144.50p | 144.00p | 144.50p | 3946 |
| 19/10/2017 | 144.50p | 144.50p | 144.10p | 144.50p | 614 |
| 18/10/2017 | 144.50p | 144.50p | 144.50p | 144.50p | 73 |
| 17/10/2017 | 144.50p | 144.50p | 144.50p | 144.50p | 0 |
| 16/10/2017 | 144.50p | 144.50p | 144.10p | 144.50p | 10355 |
| 13/10/2017 | 144.50p | 144.50p | 144.50p | 144.50p | 0 |
| 12/10/2017 | 144.50p | 144.50p | 144.50p | 144.50p | 8149 |
| 11/10/2017 | 144.50p | 144.50p | 144.50p | 144.50p | 0 |
| 10/10/2017 | 144.50p | 144.50p | 144.50p | 144.50p | 2280 |
| 09/10/2017 | 144.50p | 144.50p | 144.50p | 144.50p | 0 |
| 06/10/2017 | 144.50p | 144.50p | 144.50p | 144.50p | 0 |
| 05/10/2017 | 144.50p | 144.50p | 144.50p | 144.50p | 0 |
| 04/10/2017 | 144.50p | 144.50p | 144.50p | 144.50p | 726 |
| 03/10/2017 | 144.50p | 144.50p | 144.50p | 144.50p | 7440 |
| 02/10/2017 | 144.50p | 144.50p | 144.00p | 144.50p | 383 |
| 29/09/2017 | 144.00p | 144.00p | 144.00p | 144.00p | 203546 |
| 28/09/2017 | 143.50p | 144.00p | 143.50p | 144.00p | 31382 |
| 27/09/2017 | 142.50p | 143.50p | 142.00p | 143.50p | 8083 |
| 26/09/2017 | 141.50p | 142.00p | 141.00p | 142.00p | 28631 |
| 25/09/2017 | 141.00p | 141.00p | 141.00p | 141.00p | 2783 |
| 22/09/2017 | 141.00p | 141.00p | 141.00p | 141.00p | 0 |
| 21/09/2017 | 141.00p | 141.00p | 141.00p | 141.00p | 0 |
| 20/09/2017 | 141.00p | 141.00p | 141.00p | 141.00p | 2750 |
| 19/09/2017 | 141.00p | 141.00p | 141.00p | 141.00p | 0 |
| 18/09/2017 | 141.00p | 141.00p | 141.00p | 141.00p | 723 |
| 15/09/2017 | 141.00p | 141.00p | 141.00p | 141.00p | 0 |
| 14/09/2017 | 141.00p | 141.00p | 141.00p | 141.00p | 1665 |
| 13/09/2017 | 141.00p | 141.00p | 141.00p | 141.00p | 1086 |
| 12/09/2017 | 141.00p | 141.00p | 141.00p | 141.00p | 0 |
| 11/09/2017 | 141.00p | 141.00p | 141.00p | 141.00p | 0 |
| 08/09/2017 | 141.00p | 141.00p | 141.00p | 141.00p | 3500 |
| 07/09/2017 | 141.00p | 141.00p | 141.00p | 141.00p | 55212 |
| 06/09/2017 | 141.00p | 141.00p | 141.00p | 141.00p | 0 |
| 05/09/2017 | 141.00p | 141.00p | 141.00p | 141.00p | 0 |
| 04/09/2017 | 141.00p | 141.00p | 141.00p | 141.00p | 3813 |
| 01/09/2017 | 141.00p | 141.00p | 141.00p | 141.00p | 2946 |
| 31/08/2017 | 141.00p | 141.00p | 141.00p | 141.00p | 12395 |
| 30/08/2017 | 141.00p | 141.00p | 141.00p | 141.00p | 0 |
| 29/08/2017 | 141.00p | 141.00p | 141.00p | 141.00p | 0 |
| 25/08/2017 | 141.00p | 141.00p | 141.00p | 141.00p | 0 |
| 24/08/2017 | 141.00p | 141.00p | 141.00p | 141.00p | 3000 |
| 23/08/2017 | 139.00p | 141.00p | 141.00p | 141.00p | 0 |
| 22/08/2017 | 141.00p | 141.00p | 141.00p | 141.00p | 0 |
| 21/08/2017 | 141.00p | 141.00p | 141.00p | 141.00p | 0 |
| 18/08/2017 | 141.00p | 141.00p | 141.00p | 141.00p | 0 |
| 17/08/2017 | 141.00p | 141.00p | 141.00p | 141.00p | 0 |
| 16/08/2017 | 141.00p | 141.00p | 141.00p | 141.00p | 3750 |
| 15/08/2017 | 141.00p | 141.00p | 141.00p | 141.00p | 0 |
| 14/08/2017 | 141.00p | 141.00p | 141.00p | 141.00p | 5000 |
| 11/08/2017 | 141.00p | 141.00p | 141.00p | 141.00p | 16439 |
| 10/08/2017 | 141.00p | 141.00p | 141.00p | 141.00p | 2459 |
| 09/08/2017 | 141.00p | 141.00p | 141.00p | 141.00p | 8306 |
| 08/08/2017 | 141.00p | 141.00p | 141.00p | 141.00p | 18616 |
| 07/08/2017 | 141.00p | 141.00p | 141.00p | 141.00p | 6154 |
| 04/08/2017 | 141.00p | 141.00p | 141.00p | 141.00p | 0 |
| 03/08/2017 | 141.00p | 141.00p | 141.00p | 141.00p | 2641 |
| 02/08/2017 | 140.50p | 141.00p | 140.50p | 141.00p | 4973 |
| 01/08/2017 | 138.50p | 140.50p | 138.50p | 140.50p | 5828 |
| 31/07/2017 | 138.00p | 138.50p | 138.00p | 138.50p | 1338 |
| 28/07/2017 | 138.00p | 138.00p | 138.00p | 138.00p | 3061 |
| 27/07/2017 | 138.00p | 138.00p | 138.00p | 138.00p | 0 |
| 26/07/2017 | 138.00p | 138.00p | 138.00p | 138.00p | 3164 |
| 25/07/2017 | 138.50p | 138.50p | 137.00p | 138.00p | 5500 |
| 24/07/2017 | 137.00p | 137.00p | 137.00p | 137.00p | 24931 |
| 21/07/2017 | 136.50p | 137.00p | 136.50p | 137.00p | 29839 |
| 20/07/2017 | 136.50p | 136.50p | 136.50p | 136.50p | 28600 |
| 19/07/2017 | 136.50p | 136.50p | 136.50p | 136.50p | 31100 |
| 18/07/2017 | 136.50p | 136.50p | 136.50p | 136.50p | 0 |
| 17/07/2017 | 136.50p | 136.50p | 136.50p | 136.50p | 3527 |
| 14/07/2017 | 136.50p | 136.50p | 136.50p | 136.50p | 0 |
| 13/07/2017 | 136.50p | 136.50p | 136.50p | 136.50p | 3673534 |
| 12/07/2017 | 136.50p | 136.50p | 136.50p | 136.50p | 0 |
| 11/07/2017 | 136.50p | 136.50p | 136.50p | 136.50p | 0 |
| 10/07/2017 | 134.50p | 136.50p | 134.50p | 136.50p | 30275 |
| 07/07/2017 | 134.50p | 134.50p | 134.50p | 134.50p | 0 |
| 06/07/2017 | 134.50p | 134.50p | 134.50p | 134.50p | 3983 |
| 05/07/2017 | 134.50p | 134.50p | 134.50p | 134.50p | 0 |
| 04/07/2017 | 134.50p | 134.50p | 134.50p | 134.50p | 0 |
| 03/07/2017 | 134.50p | 134.50p | 134.50p | 134.50p | 2500 |
| 30/06/2017 | 134.50p | 134.50p | 134.50p | 134.50p | 0 |
| 29/06/2017 | 134.50p | 134.50p | 134.50p | 134.50p | 5810 |
| 28/06/2017 | 134.50p | 134.50p | 134.50p | 134.50p | 5183 |
| 27/06/2017 | 134.50p | 134.50p | 134.50p | 134.50p | 0 |
| 26/06/2017 | 134.50p | 134.50p | 134.50p | 134.50p | 250000 |
| 23/06/2017 | 134.50p | 134.50p | 134.50p | 134.50p | 8440 |
| 22/06/2017 | 134.50p | 134.50p | 134.50p | 134.50p | 0 |
| 21/06/2017 | 134.00p | 134.50p | 134.00p | 134.50p | 0 |
| 20/06/2017 | 135.00p | 135.00p | 134.00p | 134.00p | 0 |
| 19/06/2017 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 16/06/2017 | 135.00p | 135.90p | 134.90p | 135.00p | 5000 |
| 15/06/2017 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 14/06/2017 | 135.00p | 135.00p | 133.00p | 135.00p | 8032 |
| 13/06/2017 | 133.50p | 136.40p | 132.10p | 135.00p | 20825 |
| 12/06/2017 | 133.50p | 133.50p | 133.50p | 133.50p | 0 |
| 09/06/2017 | 133.50p | 133.50p | 132.06p | 133.50p | 347 |
| 08/06/2017 | 133.50p | 134.50p | 132.00p | 133.50p | 19421 |
| 07/06/2017 | 133.50p | 133.50p | 133.50p | 133.50p | 290 |
| 06/06/2017 | 133.00p | 133.75p | 133.00p | 133.50p | 17932 |
| 05/06/2017 | 133.00p | 134.00p | 131.00p | 133.00p | 7294 |
| 02/06/2017 | 133.50p | 134.00p | 130.00p | 132.50p | 11480 |
| 01/06/2017 | 133.50p | 133.50p | 133.50p | 133.50p | 0 |
| 31/05/2017 | 133.50p | 133.50p | 133.50p | 133.50p | 0 |
| 30/05/2017 | 133.50p | 133.50p | 132.00p | 133.50p | 5000 |
| 26/05/2017 | 133.50p | 134.00p | 133.50p | 133.50p | 373 |
| 25/05/2017 | 133.50p | 133.50p | 132.00p | 133.50p | 2500 |
| 24/05/2017 | 133.50p | 134.00p | 132.00p | 133.50p | 4189 |
| 23/05/2017 | 133.00p | 133.50p | 132.00p | 133.50p | 9039 |
| 22/05/2017 | 133.00p | 133.00p | 133.00p | 133.00p | 0 |
| 19/05/2017 | 133.00p | 133.00p | 131.00p | 133.00p | 9056 |
| 18/05/2017 | 133.00p | 133.00p | 131.00p | 133.00p | 3000 |
| 17/05/2017 | 133.00p | 133.00p | 133.00p | 133.00p | 0 |
| 16/05/2017 | 133.00p | 133.00p | 133.00p | 133.00p | 0 |
| 15/05/2017 | 133.00p | 133.00p | 132.00p | 133.00p | 369 |
| 12/05/2017 | 133.00p | 133.00p | 133.00p | 133.00p | 0 |
| 11/05/2017 | 133.00p | 133.00p | 133.00p | 133.00p | 0 |
| 10/05/2017 | 133.00p | 133.00p | 131.00p | 133.00p | 11649 |
| 09/05/2017 | 133.00p | 133.00p | 133.00p | 133.00p | 0 |
| 08/05/2017 | 133.00p | 133.00p | 131.00p | 133.00p | 5118 |
| 05/05/2017 | 133.00p | 133.00p | 133.00p | 133.00p | 0 |
| 04/05/2017 | 133.00p | 133.00p | 131.00p | 133.00p | 1458 |
| 03/05/2017 | 133.00p | 133.00p | 133.00p | 133.00p | 0 |
| 02/05/2017 | 133.00p | 133.00p | 131.00p | 133.00p | 15778 |
| 28/04/2017 | 133.00p | 133.00p | 133.00p | 133.00p | 0 |
| 27/04/2017 | 133.00p | 133.00p | 131.00p | 133.00p | 6164 |
| 26/04/2017 | 135.00p | 135.00p | 130.00p | 133.50p | 25833 |
| 25/04/2017 | 135.00p | 135.00p | 133.00p | 135.00p | 10000 |
| 24/04/2017 | 135.00p | 135.00p | 133.00p | 135.00p | 5204 |
| 21/04/2017 | 135.00p | 135.00p | 133.08p | 135.00p | 3693 |
| 20/04/2017 | 135.00p | 135.00p | 134.90p | 135.00p | 7406 |
| 19/04/2017 | 135.00p | 135.00p | 133.00p | 135.00p | 1600 |
| 18/04/2017 | 135.00p | 135.00p | 133.00p | 135.00p | 2500 |
| 13/04/2017 | 134.50p | 135.00p | 135.00p | 135.00p | 0 |
| 12/04/2017 | 135.00p | 136.60p | 135.00p | 135.00p | 1373364 |
| 11/04/2017 | 134.00p | 135.00p | 133.00p | 135.00p | 21178 |
| 10/04/2017 | 134.00p | 134.00p | 134.00p | 134.00p | 0 |
| 07/04/2017 | 134.00p | 134.30p | 133.00p | 134.00p | 9100 |
| 06/04/2017 | 134.00p | 134.00p | 134.00p | 134.00p | 0 |
| 05/04/2017 | 134.00p | 134.00p | 134.00p | 134.00p | 0 |
| 04/04/2017 | 135.50p | 135.50p | 133.00p | 134.00p | 40572 |
| 03/04/2017 | 136.00p | 136.00p | 135.00p | 135.50p | 4617 |
| 31/03/2017 | 136.00p | 136.00p | 135.00p | 136.00p | 7500 |
| 30/03/2017 | 136.00p | 136.00p | 136.00p | 136.00p | 0 |
| 29/03/2017 | 134.50p | 136.00p | 134.50p | 136.00p | 13117 |
| 28/03/2017 | 134.50p | 135.00p | 134.00p | 134.50p | 97473 |
| 27/03/2017 | 136.00p | 136.00p | 135.50p | 136.00p | 1200 |
| 24/03/2017 | 136.00p | 136.00p | 135.00p | 136.00p | 3833 |
*Close Price adjusted for both dividends and splits