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 Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
- Outperform Volution Group (FAN) by RBC Capital
- Sector Perform Currys (CURY) by RBC Capital
- Buy AstraZeneca (AZN) by Robert Stephens (The Times) in The Times - Tempus
- Avoid Facilities by ADF (ADF) by Steve Moore in ShareProphets
- Buy Tribal Group (TRB) by Hot Stock Rockets in ShareProphets
- Avoid Bunzl (BNZL) by Steve Moore in ShareProphets
- Buy FRP Advisory Group (FRP) by Berenberg
- Buy Beeks Financial Cloud Group (BKS) by Canaccord Genuity
- Buy Harbour Energy (HBR) by Canaccord Genuity
- Avoid The Character Group (CCT) by Steve Moore in ShareProphets
- Buy Rentokil Initial (RTO) by Bank of America
- Neutral Sage Group (SGE) by Goldman Sachs
Globaldata (DATA) Share Price
Media Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 07/05/2009 | 34.82p | 34.82p | 34.82p | 34.82p | 0 |
| 06/05/2009 | 34.82p | 34.82p | 34.82p | 34.82p | 0 |
| 05/05/2009 | 34.82p | 34.82p | 34.82p | 34.82p | 0 |
| 01/05/2009 | 34.82p | 34.82p | 34.82p | 34.82p | 0 |
| 30/04/2009 | 34.82p | 34.82p | 34.82p | 34.82p | 0 |
| 29/04/2009 | 34.82p | 34.82p | 34.82p | 34.82p | 0 |
| 28/04/2009 | 34.82p | 34.82p | 34.82p | 34.82p | 0 |
| 27/04/2009 | 34.82p | 34.82p | 34.82p | 34.82p | 0 |
| 24/04/2009 | 34.82p | 34.82p | 34.82p | 34.82p | 0 |
| 23/04/2009 | 34.82p | 34.82p | 34.82p | 34.82p | 0 |
| 22/04/2009 | 34.82p | 34.82p | 34.82p | 34.82p | 0 |
| 21/04/2009 | 34.82p | 34.82p | 34.82p | 34.82p | 0 |
| 20/04/2009 | 34.82p | 34.82p | 34.82p | 34.82p | 0 |
| 17/04/2009 | 34.82p | 34.82p | 34.82p | 34.82p | 0 |
| 16/04/2009 | 34.82p | 34.82p | 34.82p | 34.82p | 0 |
| 15/04/2009 | 34.82p | 34.82p | 34.82p | 34.82p | 0 |
| 14/04/2009 | 34.82p | 34.82p | 34.82p | 34.82p | 0 |
| 09/04/2009 | 34.82p | 34.82p | 34.82p | 34.82p | 0 |
| 08/04/2009 | 34.82p | 34.82p | 34.82p | 34.82p | 0 |
| 07/04/2009 | 34.82p | 34.82p | 34.82p | 34.82p | 0 |
| 06/04/2009 | 34.82p | 34.82p | 34.82p | 34.82p | 0 |
| 03/04/2009 | 34.82p | 34.82p | 34.82p | 34.82p | 0 |
| 02/04/2009 | 34.82p | 34.82p | 34.82p | 34.82p | 0 |
| 01/04/2009 | 34.82p | 34.82p | 34.82p | 34.82p | 0 |
| 31/03/2009 | 34.82p | 34.82p | 34.82p | 34.82p | 0 |
| 30/03/2009 | 34.82p | 34.82p | 34.82p | 34.82p | 0 |
| 27/03/2009 | 34.82p | 34.82p | 34.82p | 34.82p | 0 |
| 26/03/2009 | 34.82p | 34.82p | 34.82p | 34.82p | 0 |
| 25/03/2009 | 34.82p | 34.82p | 34.82p | 34.82p | 0 |
| 24/03/2009 | 34.82p | 34.82p | 34.82p | 34.82p | 0 |
| 23/03/2009 | 34.82p | 34.82p | 34.82p | 34.82p | 0 |
| 20/03/2009 | 34.82p | 34.82p | 34.82p | 34.82p | 0 |
| 19/03/2009 | 34.82p | 34.82p | 34.82p | 34.82p | 0 |
| 18/03/2009 | 34.82p | 34.82p | 34.82p | 34.82p | 0 |
| 17/03/2009 | 34.82p | 34.82p | 34.82p | 34.82p | 0 |
| 16/03/2009 | 34.82p | 34.82p | 34.82p | 34.82p | 0 |
| 13/03/2009 | 34.82p | 34.82p | 34.82p | 34.82p | 0 |
| 12/03/2009 | 34.82p | 34.82p | 34.82p | 34.82p | 0 |
| 11/03/2009 | 34.82p | 34.82p | 34.82p | 34.82p | 0 |
| 10/03/2009 | 34.82p | 34.82p | 34.82p | 34.82p | 0 |
| 09/03/2009 | 34.82p | 34.82p | 34.82p | 34.82p | 0 |
| 06/03/2009 | 34.82p | 34.82p | 34.82p | 34.82p | 0 |
| 05/03/2009 | 34.82p | 34.82p | 34.82p | 34.82p | 0 |
| 04/03/2009 | 34.82p | 34.82p | 34.82p | 34.82p | 0 |
| 03/03/2009 | 34.82p | 34.82p | 34.82p | 34.82p | 0 |
| 02/03/2009 | 34.82p | 34.82p | 34.82p | 34.82p | 0 |
| 27/02/2009 | 34.82p | 34.82p | 34.82p | 34.82p | 0 |
| 26/02/2009 | 34.82p | 34.82p | 34.82p | 34.82p | 0 |
| 25/02/2009 | 34.82p | 34.82p | 34.82p | 34.82p | 0 |
| 24/02/2009 | 34.82p | 34.82p | 34.82p | 34.82p | 0 |
| 23/02/2009 | 34.82p | 34.82p | 34.82p | 34.82p | 0 |
| 20/02/2009 | 34.82p | 34.82p | 34.82p | 34.82p | 3500 |
| 19/02/2009 | 34.82p | 34.82p | 34.82p | 34.82p | 0 |
| 18/02/2009 | 25.89p | 39.29p | 25.89p | 34.82p | 93780 |
| 17/02/2009 | 25.89p | 25.89p | 25.89p | 25.89p | 325020 |
| 16/02/2009 | 25.00p | 26.79p | 24.11p | 25.89p | 86255 |
| 13/02/2009 | 25.00p | 25.00p | 25.00p | 25.00p | 269346 |
| 12/02/2009 | 25.00p | 25.00p | 25.00p | 25.00p | 27603 |
| 11/02/2009 | 25.89p | 25.89p | 25.00p | 25.00p | 8419 |
| 10/02/2009 | 26.79p | 26.79p | 25.89p | 25.89p | 6669 |
| 09/02/2009 | 27.68p | 27.68p | 26.79p | 26.79p | 13632 |
| 06/02/2009 | 27.68p | 27.68p | 27.68p | 27.68p | 7998 |
| 05/02/2009 | 28.57p | 28.57p | 27.68p | 27.68p | 39220 |
| 04/02/2009 | 28.57p | 28.57p | 28.57p | 28.57p | 1785 |
| 03/02/2009 | 28.57p | 28.57p | 28.57p | 28.57p | 9075 |
| 02/02/2009 | 27.68p | 28.57p | 27.68p | 28.57p | 11696 |
| 30/01/2009 | 48.21p | 48.21p | 22.32p | 27.68p | 164306 |
| 29/01/2009 | 48.21p | 48.21p | 48.21p | 48.21p | 630 |
| 28/01/2009 | 49.11p | 49.11p | 49.11p | 49.11p | 3151 |
| 27/01/2009 | 49.11p | 49.11p | 49.11p | 49.11p | 7246 |
| 26/01/2009 | 51.79p | 51.79p | 51.79p | 51.79p | 8579 |
| 23/01/2009 | 58.93p | 58.93p | 51.79p | 52.68p | 3500 |
| 22/01/2009 | 58.93p | 58.93p | 58.93p | 58.93p | 1613 |
| 21/01/2009 | 60.71p | 60.71p | 58.93p | 58.93p | 1404 |
| 20/01/2009 | 61.61p | 61.61p | 61.61p | 61.61p | 1400 |
| 19/01/2009 | 61.61p | 61.61p | 61.61p | 61.61p | 1566 |
| 16/01/2009 | 61.61p | 61.61p | 61.61p | 61.61p | 1400 |
| 15/01/2009 | 61.61p | 61.61p | 61.61p | 61.61p | 2401 |
| 14/01/2009 | 61.61p | 61.61p | 61.61p | 61.61p | 4200 |
| 13/01/2009 | 62.50p | 62.50p | 61.61p | 61.61p | 6500 |
| 12/01/2009 | 62.50p | 62.50p | 62.50p | 62.50p | 2128 |
| 09/01/2009 | 62.50p | 62.50p | 62.50p | 62.50p | 4200 |
| 08/01/2009 | 60.71p | 62.50p | 60.71p | 62.50p | 11200 |
| 07/01/2009 | 60.71p | 60.71p | 60.71p | 60.71p | 4999 |
| 06/01/2009 | 60.71p | 60.71p | 60.71p | 60.71p | 0 |
| 05/01/2009 | 60.71p | 60.71p | 60.71p | 60.71p | 190 |
| 02/01/2009 | 57.14p | 60.71p | 57.14p | 60.71p | 6092 |
| 31/12/2008 | 60.71p | 60.71p | 58.93p | 58.93p | 2800 |
| 30/12/2008 | 60.71p | 60.71p | 60.71p | 60.71p | 3220 |
| 29/12/2008 | 60.71p | 60.71p | 60.71p | 60.71p | 26828 |
| 24/12/2008 | 57.14p | 60.71p | 57.14p | 60.71p | 630 |
| 23/12/2008 | 60.71p | 60.71p | 60.71p | 60.71p | 10711 |
| 22/12/2008 | 58.93p | 60.71p | 58.93p | 60.71p | 5308 |
| 19/12/2008 | 60.71p | 60.71p | 60.71p | 60.71p | 260414 |
| 18/12/2008 | 60.71p | 60.71p | 60.71p | 60.71p | 11900 |
| 17/12/2008 | 60.71p | 60.71p | 60.71p | 60.71p | 583 |
| 16/12/2008 | 60.71p | 60.71p | 58.04p | 60.71p | 55518 |
| 15/12/2008 | 60.71p | 60.71p | 60.71p | 60.71p | 11776 |
| 12/12/2008 | 60.71p | 60.71p | 60.71p | 60.71p | 13326 |
| 11/12/2008 | 60.71p | 60.71p | 58.93p | 58.93p | 12761 |
| 10/12/2008 | 85.71p | 85.71p | 50.00p | 60.71p | 225297 |
| 09/12/2008 | 87.50p | 87.50p | 83.93p | 85.71p | 13069 |
| 08/12/2008 | 87.50p | 89.29p | 87.50p | 87.50p | 3500 |
| 05/12/2008 | 87.50p | 87.50p | 87.50p | 87.50p | 49717 |
| 04/12/2008 | 92.86p | 92.86p | 87.50p | 87.50p | 8393 |
| 03/12/2008 | 92.86p | 92.86p | 92.86p | 92.86p | 0 |
| 02/12/2008 | 91.07p | 94.64p | 91.07p | 92.86p | 7914 |
| 01/12/2008 | 89.29p | 91.07p | 89.29p | 91.07p | 22298 |
| 28/11/2008 | 103.57p | 103.57p | 89.29p | 89.29p | 85417 |
| 27/11/2008 | 110.71p | 110.71p | 101.79p | 103.57p | 6875 |
| 26/11/2008 | 110.71p | 110.71p | 110.71p | 110.71p | 331 |
| 25/11/2008 | 110.71p | 110.71p | 110.71p | 110.71p | 1260 |
| 24/11/2008 | 105.36p | 110.71p | 105.36p | 110.71p | 12718 |
| 21/11/2008 | 107.14p | 107.14p | 100.00p | 105.36p | 21700 |
| 20/11/2008 | 107.14p | 107.14p | 107.14p | 107.14p | 3658 |
| 19/11/2008 | 107.14p | 107.14p | 107.14p | 107.14p | 3724 |
| 18/11/2008 | 107.14p | 107.14p | 107.14p | 107.14p | 420 |
| 17/11/2008 | 107.14p | 107.14p | 107.14p | 107.14p | 0 |
| 14/11/2008 | 107.14p | 107.14p | 107.14p | 107.14p | 0 |
| 13/11/2008 | 107.14p | 107.14p | 107.14p | 107.14p | 35 |
| 12/11/2008 | 107.14p | 107.14p | 107.14p | 107.14p | 10058 |
| 11/11/2008 | 107.14p | 107.14p | 107.14p | 107.14p | 4626 |
| 10/11/2008 | 107.14p | 107.14p | 107.14p | 107.14p | 2018 |
| 07/11/2008 | 107.14p | 107.14p | 107.14p | 107.14p | 0 |
| 06/11/2008 | 107.14p | 107.14p | 107.14p | 107.14p | 36068 |
| 05/11/2008 | 107.14p | 107.14p | 107.14p | 107.14p | 1275 |
| 04/11/2008 | 107.14p | 107.14p | 107.14p | 107.14p | 5250 |
| 03/11/2008 | 107.14p | 107.14p | 107.14p | 107.14p | 2128 |
| 31/10/2008 | 107.14p | 107.14p | 107.14p | 107.14p | 7000 |
| 30/10/2008 | 107.14p | 107.14p | 107.14p | 107.14p | 2032 |
| 29/10/2008 | 96.43p | 107.14p | 96.43p | 107.14p | 11340 |
| 28/10/2008 | 92.86p | 94.64p | 92.86p | 94.64p | 7740 |
| 27/10/2008 | 92.86p | 96.43p | 92.86p | 92.86p | 0 |
| 24/10/2008 | 100.00p | 100.00p | 96.43p | 96.43p | 10334 |
| 23/10/2008 | 100.00p | 100.00p | 100.00p | 100.00p | 8400 |
| 22/10/2008 | 103.57p | 103.57p | 103.57p | 103.57p | 234 |
| 21/10/2008 | 103.57p | 103.57p | 103.57p | 103.57p | 75 |
| 20/10/2008 | 107.14p | 107.14p | 103.57p | 103.57p | 1117 |
| 17/10/2008 | 107.14p | 107.14p | 107.14p | 107.14p | 3546 |
| 16/10/2008 | 107.14p | 107.14p | 107.14p | 107.14p | 3080 |
| 15/10/2008 | 125.00p | 125.00p | 107.14p | 107.14p | 10141 |
| 14/10/2008 | 121.43p | 125.00p | 121.43p | 125.00p | 1785 |
| 13/10/2008 | 119.64p | 121.43p | 119.64p | 121.43p | 21008 |
| 10/10/2008 | 128.57p | 128.57p | 116.07p | 119.64p | 5461 |
| 09/10/2008 | 132.14p | 132.14p | 128.57p | 128.57p | 1683 |
| 08/10/2008 | 132.14p | 132.14p | 132.14p | 132.14p | 15757 |
| 07/10/2008 | 135.71p | 135.71p | 132.14p | 132.14p | 5492 |
| 06/10/2008 | 133.93p | 135.71p | 133.93p | 135.71p | 3220 |
| 03/10/2008 | 137.50p | 137.50p | 133.93p | 133.93p | 5903 |
| 02/10/2008 | 128.57p | 137.50p | 128.57p | 137.50p | 17920 |
| 01/10/2008 | 128.57p | 128.57p | 128.57p | 128.57p | 7482 |
| 30/09/2008 | 132.14p | 135.71p | 128.57p | 128.57p | 9440 |
| 29/09/2008 | 142.86p | 142.86p | 139.29p | 139.29p | 32396 |
| 26/09/2008 | 153.57p | 153.57p | 142.86p | 142.86p | 10872 |
| 25/09/2008 | 160.71p | 160.71p | 153.57p | 153.57p | 8610 |
| 24/09/2008 | 178.57p | 178.57p | 157.14p | 160.71p | 16140 |
| 23/09/2008 | 185.71p | 185.71p | 178.57p | 178.57p | 4072 |
| 22/09/2008 | 185.71p | 185.71p | 185.71p | 185.71p | 5696 |
| 19/09/2008 | 185.71p | 192.86p | 185.71p | 185.71p | 0 |
| 18/09/2008 | 185.71p | 185.71p | 185.71p | 185.71p | 5075 |
| 17/09/2008 | 192.86p | 192.86p | 185.71p | 185.71p | 9250 |
| 16/09/2008 | 217.86p | 217.86p | 189.29p | 189.29p | 16005 |
| 15/09/2008 | 221.43p | 221.43p | 217.86p | 217.86p | 3018 |
| 12/09/2008 | 221.43p | 221.43p | 221.43p | 221.43p | 1148 |
| 11/09/2008 | 221.43p | 221.43p | 221.43p | 221.43p | 467 |
| 10/09/2008 | 221.43p | 221.43p | 221.43p | 221.43p | 6655 |
| 09/09/2008 | 221.43p | 221.43p | 221.43p | 221.43p | 4075 |
| 08/09/2008 | 221.43p | 221.43p | 221.43p | 221.43p | 596 |
| 05/09/2008 | 225.00p | 225.00p | 221.43p | 221.43p | 706926 |
| 04/09/2008 | 228.57p | 228.57p | 225.00p | 225.00p | 4992 |
| 03/09/2008 | 223.21p | 225.00p | 223.21p | 225.00p | 5286 |
| 02/09/2008 | 223.21p | 223.21p | 223.21p | 223.21p | 8696 |
| 01/09/2008 | 223.21p | 223.21p | 223.21p | 223.21p | 494 |
| 29/08/2008 | 219.64p | 223.21p | 219.64p | 223.21p | 34902 |
| 28/08/2008 | 217.86p | 219.64p | 217.86p | 219.64p | 7447 |
| 27/08/2008 | 217.86p | 217.86p | 217.86p | 217.86p | 5537 |
| 26/08/2008 | 217.86p | 217.86p | 217.86p | 217.86p | 48 |
| 22/08/2008 | 217.86p | 217.86p | 217.86p | 217.86p | 0 |
| 21/08/2008 | 217.86p | 217.86p | 217.86p | 217.86p | 5642 |
| 20/08/2008 | 217.86p | 217.86p | 217.86p | 217.86p | 1540 |
| 19/08/2008 | 217.86p | 217.86p | 217.86p | 217.86p | 0 |
| 18/08/2008 | 217.86p | 217.86p | 217.86p | 217.86p | 1134 |
| 15/08/2008 | 217.86p | 217.86p | 217.86p | 217.86p | 2172 |
| 14/08/2008 | 217.86p | 217.86p | 217.86p | 217.86p | 1676 |
| 13/08/2008 | 217.86p | 217.86p | 217.86p | 217.86p | 88536 |
| 12/08/2008 | 214.29p | 217.86p | 214.29p | 217.86p | 6300 |
| 11/08/2008 | 214.29p | 216.07p | 214.29p | 214.29p | 31500 |
| 08/08/2008 | 214.29p | 214.29p | 214.29p | 214.29p | 344 |
| 07/08/2008 | 212.50p | 214.29p | 212.50p | 214.29p | 1780 |
| 06/08/2008 | 212.50p | 212.50p | 212.50p | 212.50p | 27348 |
| 05/08/2008 | 212.50p | 212.50p | 212.50p | 212.50p | 11874 |
| 04/08/2008 | 212.50p | 212.50p | 212.50p | 212.50p | 64522 |
| 01/08/2008 | 212.50p | 212.50p | 212.50p | 212.50p | 5600 |
| 31/07/2008 | 212.50p | 212.50p | 212.50p | 212.50p | 647 |
| 30/07/2008 | 212.50p | 212.50p | 212.50p | 212.50p | 1400 |
| 29/07/2008 | 212.50p | 212.50p | 212.50p | 212.50p | 4905 |
| 28/07/2008 | 212.50p | 212.50p | 212.50p | 212.50p | 775 |
| 25/07/2008 | 212.50p | 212.50p | 212.50p | 212.50p | 772 |
| 24/07/2008 | 212.50p | 212.50p | 212.50p | 212.50p | 27395 |
| 23/07/2008 | 212.50p | 214.29p | 212.50p | 212.50p | 4854 |
*Close Price adjusted for both dividends and splits