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 |
|---|---|---|---|---|---|
| 07/03/2006 | 407.14p | 407.14p | 396.43p | 396.43p | 13054 |
| 06/03/2006 | 407.14p | 407.14p | 407.14p | 407.14p | 9533 |
| 03/03/2006 | 410.71p | 410.71p | 407.14p | 407.14p | 10896 |
| 02/03/2006 | 407.14p | 410.71p | 403.57p | 410.71p | 145520 |
| 01/03/2006 | 407.14p | 407.14p | 407.14p | 407.14p | 9066 |
| 28/02/2006 | 407.14p | 407.14p | 407.14p | 407.14p | 16400 |
| 27/02/2006 | 407.14p | 414.29p | 407.14p | 407.14p | 1367 |
| 24/02/2006 | 400.00p | 407.14p | 400.00p | 407.14p | 38332 |
| 23/02/2006 | 403.57p | 403.57p | 400.00p | 400.00p | 47397 |
| 22/02/2006 | 385.71p | 403.57p | 385.71p | 403.57p | 41285 |
| 21/02/2006 | 414.29p | 414.29p | 382.14p | 385.71p | 41687 |
| 20/02/2006 | 392.86p | 421.43p | 392.86p | 414.29p | 203722 |
| 17/02/2006 | 339.29p | 385.71p | 339.29p | 385.71p | 328368 |
| 16/02/2006 | 321.43p | 339.29p | 321.43p | 339.29p | 154694 |
| 15/02/2006 | 325.00p | 325.00p | 321.43p | 321.43p | 25573 |
| 14/02/2006 | 325.00p | 325.00p | 325.00p | 325.00p | 2447 |
| 13/02/2006 | 339.29p | 339.29p | 325.00p | 325.00p | 16913 |
| 10/02/2006 | 333.93p | 339.29p | 333.93p | 339.29p | 12888 |
| 09/02/2006 | 337.50p | 346.43p | 333.93p | 333.93p | 12629 |
| 08/02/2006 | 339.29p | 342.86p | 337.50p | 337.50p | 5949 |
| 07/02/2006 | 341.07p | 346.43p | 341.07p | 342.86p | 76900 |
| 06/02/2006 | 339.29p | 341.07p | 335.71p | 341.07p | 72932 |
| 03/02/2006 | 335.71p | 339.29p | 328.57p | 335.71p | 15187 |
| 02/02/2006 | 314.29p | 328.57p | 314.29p | 328.57p | 1486998 |
| 01/02/2006 | 317.86p | 317.86p | 317.86p | 317.86p | 129587 |
| 31/01/2006 | 317.86p | 317.86p | 314.29p | 317.86p | 2852 |
| 30/01/2006 | 326.79p | 328.57p | 314.29p | 317.86p | 17128 |
| 27/01/2006 | 314.29p | 323.21p | 310.71p | 323.21p | 22442 |
| 26/01/2006 | 310.71p | 310.71p | 307.14p | 310.71p | 23674 |
| 25/01/2006 | 310.71p | 319.64p | 308.93p | 310.71p | 14265 |
| 24/01/2006 | 319.64p | 321.43p | 317.86p | 319.64p | 36216 |
| 23/01/2006 | 321.43p | 321.43p | 321.43p | 321.43p | 5910 |
| 20/01/2006 | 321.43p | 321.43p | 317.86p | 321.43p | 159004 |
| 19/01/2006 | 317.86p | 317.86p | 317.86p | 317.86p | 1239 |
| 18/01/2006 | 325.00p | 325.00p | 317.86p | 317.86p | 54937 |
| 17/01/2006 | 317.86p | 317.86p | 314.29p | 317.86p | 117859 |
| 16/01/2006 | 303.57p | 317.86p | 300.00p | 314.29p | 58291 |
| 13/01/2006 | 296.43p | 300.00p | 292.86p | 300.00p | 23834 |
| 12/01/2006 | 285.71p | 292.86p | 282.14p | 292.86p | 46892 |
| 11/01/2006 | 282.14p | 285.71p | 282.14p | 282.14p | 8968 |
| 10/01/2006 | 285.71p | 289.29p | 285.71p | 285.71p | 4676 |
| 09/01/2006 | 296.43p | 300.00p | 289.29p | 289.29p | 4164 |
| 06/01/2006 | 285.71p | 300.00p | 282.14p | 300.00p | 87513 |
| 05/01/2006 | 282.14p | 282.14p | 282.14p | 282.14p | 1019 |
| 04/01/2006 | 282.14p | 285.71p | 282.14p | 282.14p | 7397 |
| 03/01/2006 | 292.86p | 296.43p | 282.14p | 285.71p | 10471 |
| 30/12/2005 | 296.43p | 296.43p | 296.43p | 296.43p | 3482 |
| 29/12/2005 | 296.43p | 296.43p | 296.43p | 296.43p | 5176 |
| 28/12/2005 | 300.00p | 300.00p | 296.43p | 296.43p | 11314 |
| 23/12/2005 | 296.43p | 296.43p | 296.43p | 296.43p | 3457 |
| 22/12/2005 | 282.14p | 300.00p | 278.57p | 296.43p | 200661 |
| 21/12/2005 | 264.29p | 278.57p | 260.71p | 278.57p | 88290 |
| 20/12/2005 | 260.71p | 260.71p | 260.71p | 260.71p | 8671 |
| 19/12/2005 | 260.71p | 260.71p | 260.71p | 260.71p | 4292 |
| 16/12/2005 | 260.71p | 260.71p | 260.71p | 260.71p | 1548 |
| 15/12/2005 | 260.71p | 260.71p | 260.71p | 260.71p | 4007 |
| 14/12/2005 | 260.71p | 260.71p | 260.71p | 260.71p | 6025 |
| 13/12/2005 | 260.71p | 260.71p | 260.71p | 260.71p | 174248 |
| 12/12/2005 | 260.71p | 264.29p | 260.71p | 260.71p | 18249 |
| 09/12/2005 | 260.71p | 260.71p | 260.71p | 260.71p | 11932 |
| 08/12/2005 | 260.71p | 264.29p | 260.71p | 260.71p | 3171 |
| 07/12/2005 | 260.71p | 260.71p | 257.14p | 260.71p | 37503 |
| 06/12/2005 | 257.14p | 264.29p | 257.14p | 257.14p | 7923 |
| 05/12/2005 | 267.86p | 267.86p | 264.29p | 264.29p | 2430 |
| 02/12/2005 | 264.29p | 267.86p | 260.71p | 264.29p | 26009 |
| 01/12/2005 | 246.43p | 267.86p | 239.29p | 267.86p | 68360 |
| 30/11/2005 | 239.29p | 242.86p | 232.14p | 239.29p | 9242 |
| 29/11/2005 | 232.14p | 232.14p | 232.14p | 232.14p | 3199 |
| 28/11/2005 | 232.14p | 232.14p | 232.14p | 232.14p | 4401 |
| 25/11/2005 | 232.14p | 232.14p | 232.14p | 232.14p | 15226 |
| 24/11/2005 | 232.14p | 232.14p | 232.14p | 232.14p | 210 |
| 23/11/2005 | 232.14p | 232.14p | 232.14p | 232.14p | 3191 |
| 22/11/2005 | 232.14p | 232.14p | 232.14p | 232.14p | 227 |
| 21/11/2005 | 232.14p | 232.14p | 232.14p | 232.14p | 8674 |
| 18/11/2005 | 232.14p | 232.14p | 232.14p | 232.14p | 16725 |
| 17/11/2005 | 232.14p | 232.14p | 232.14p | 232.14p | 1702 |
| 16/11/2005 | 232.14p | 232.14p | 232.14p | 232.14p | 10483 |
| 15/11/2005 | 232.14p | 232.14p | 232.14p | 232.14p | 19756 |
| 14/11/2005 | 232.14p | 232.14p | 232.14p | 232.14p | 3117 |
| 11/11/2005 | 225.00p | 232.14p | 217.86p | 232.14p | 143149 |
| 10/11/2005 | 216.07p | 216.07p | 214.29p | 216.07p | 27077 |
| 09/11/2005 | 214.29p | 214.29p | 214.29p | 214.29p | 8572 |
| 08/11/2005 | 214.29p | 214.29p | 214.29p | 214.29p | 289 |
| 07/11/2005 | 214.29p | 214.29p | 214.29p | 214.29p | 2997 |
| 04/11/2005 | 214.29p | 214.29p | 214.29p | 214.29p | 5762 |
| 03/11/2005 | 214.29p | 214.29p | 214.29p | 214.29p | 1218 |
| 02/11/2005 | 214.29p | 214.29p | 214.29p | 214.29p | 4145 |
| 01/11/2005 | 214.29p | 214.29p | 214.29p | 214.29p | 99 |
| 31/10/2005 | 214.29p | 214.29p | 214.29p | 214.29p | 4132 |
| 28/10/2005 | 214.29p | 214.29p | 214.29p | 214.29p | 788 |
| 27/10/2005 | 214.29p | 214.29p | 214.29p | 214.29p | 5 |
| 26/10/2005 | 214.29p | 214.29p | 214.29p | 214.29p | 447 |
| 25/10/2005 | 214.29p | 214.29p | 214.29p | 214.29p | 600 |
| 24/10/2005 | 214.29p | 214.29p | 214.29p | 214.29p | 142 |
| 21/10/2005 | 217.86p | 221.43p | 214.29p | 214.29p | 3252 |
| 20/10/2005 | 216.07p | 219.64p | 214.29p | 219.64p | 42130 |
| 19/10/2005 | 221.43p | 225.00p | 219.64p | 219.64p | 4455 |
| 18/10/2005 | 225.00p | 226.79p | 225.00p | 225.00p | 11986 |
| 17/10/2005 | 226.79p | 226.79p | 226.79p | 226.79p | 1064 |
| 14/10/2005 | 226.79p | 226.79p | 226.79p | 226.79p | 117 |
| 13/10/2005 | 232.14p | 235.71p | 226.79p | 226.79p | 4214 |
| 12/10/2005 | 226.79p | 235.71p | 225.00p | 235.71p | 17305 |
| 11/10/2005 | 225.00p | 225.00p | 225.00p | 225.00p | 3601 |
| 10/10/2005 | 225.00p | 225.00p | 225.00p | 225.00p | 3903 |
| 07/10/2005 | 225.00p | 225.00p | 225.00p | 225.00p | 826 |
| 06/10/2005 | 225.00p | 225.00p | 225.00p | 225.00p | 28304 |
| 05/10/2005 | 225.00p | 225.00p | 225.00p | 225.00p | 122 |
| 04/10/2005 | 225.00p | 225.00p | 225.00p | 225.00p | 1304 |
| 03/10/2005 | 225.00p | 225.00p | 225.00p | 225.00p | 1485 |
| 30/09/2005 | 225.00p | 225.00p | 225.00p | 225.00p | 1904 |
| 29/09/2005 | 225.00p | 225.00p | 225.00p | 225.00p | 584 |
| 28/09/2005 | 225.00p | 228.57p | 225.00p | 225.00p | 7786 |
| 27/09/2005 | 228.57p | 228.57p | 228.57p | 228.57p | 1582 |
| 26/09/2005 | 228.57p | 228.57p | 228.57p | 228.57p | 2505 |
| 23/09/2005 | 228.57p | 228.57p | 228.57p | 228.57p | 13221 |
| 22/09/2005 | 228.57p | 232.14p | 228.57p | 228.57p | 1482 |
| 21/09/2005 | 235.71p | 237.50p | 232.14p | 232.14p | 34023 |
| 20/09/2005 | 216.07p | 237.50p | 214.29p | 237.50p | 46196 |
| 19/09/2005 | 214.29p | 214.29p | 214.29p | 214.29p | 16098 |
| 16/09/2005 | 214.29p | 214.29p | 214.29p | 214.29p | 6706 |
| 15/09/2005 | 214.29p | 214.29p | 212.50p | 214.29p | 21387 |
| 14/09/2005 | 212.50p | 212.50p | 212.50p | 212.50p | 18630 |
| 13/09/2005 | 212.50p | 212.50p | 212.50p | 212.50p | 7190 |
| 12/09/2005 | 212.50p | 212.50p | 212.50p | 212.50p | 3873 |
| 09/09/2005 | 212.50p | 212.50p | 212.50p | 212.50p | 237 |
| 08/09/2005 | 212.50p | 214.29p | 212.50p | 212.50p | 4914 |
| 07/09/2005 | 214.29p | 221.43p | 214.29p | 214.29p | 6256 |
| 06/09/2005 | 221.43p | 225.00p | 221.43p | 221.43p | 18648 |
| 05/09/2005 | 225.00p | 225.00p | 225.00p | 225.00p | 16546 |
| 02/09/2005 | 225.00p | 225.00p | 225.00p | 225.00p | 10041 |
| 01/09/2005 | 225.00p | 225.00p | 225.00p | 225.00p | 2362 |
| 31/08/2005 | 225.00p | 225.00p | 225.00p | 225.00p | 45260 |
| 30/08/2005 | 225.00p | 225.00p | 225.00p | 225.00p | 54041 |
| 29/08/2005 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 26/08/2005 | 217.86p | 225.00p | 210.71p | 225.00p | 33624 |
| 25/08/2005 | 196.43p | 210.71p | 192.86p | 210.71p | 361061 |
| 24/08/2005 | 192.86p | 192.86p | 192.86p | 192.86p | 1165 |
| 23/08/2005 | 192.86p | 192.86p | 189.29p | 192.86p | 717 |
| 22/08/2005 | 189.29p | 189.29p | 189.29p | 189.29p | 468 |
| 19/08/2005 | 183.93p | 189.29p | 182.14p | 189.29p | 16294 |
| 18/08/2005 | 182.14p | 182.14p | 182.14p | 182.14p | 1400 |
| 17/08/2005 | 182.14p | 185.71p | 182.14p | 182.14p | 353 |
| 16/08/2005 | 185.71p | 189.29p | 185.71p | 185.71p | 324 |
| 15/08/2005 | 189.29p | 189.29p | 189.29p | 189.29p | 10163 |
| 12/08/2005 | 189.29p | 189.29p | 189.29p | 189.29p | 8545 |
| 11/08/2005 | 185.71p | 189.29p | 185.71p | 189.29p | 4029 |
| 10/08/2005 | 185.71p | 185.71p | 182.14p | 185.71p | 37435 |
| 09/08/2005 | 182.14p | 182.14p | 182.14p | 182.14p | 343 |
| 08/08/2005 | 182.14p | 182.14p | 182.14p | 182.14p | 70 |
| 05/08/2005 | 182.14p | 182.14p | 182.14p | 182.14p | 5859 |
| 04/08/2005 | 182.14p | 185.71p | 182.14p | 182.14p | 14530 |
| 03/08/2005 | 185.71p | 185.71p | 185.71p | 185.71p | 11187 |
| 02/08/2005 | 185.71p | 185.71p | 185.71p | 185.71p | 1806 |
| 01/08/2005 | 185.71p | 185.71p | 185.71p | 185.71p | 943 |
| 29/07/2005 | 189.29p | 192.86p | 185.71p | 185.71p | 4255 |
| 28/07/2005 | 192.86p | 192.86p | 192.86p | 192.86p | 4370 |
| 27/07/2005 | 192.86p | 192.86p | 192.86p | 192.86p | 980 |
| 26/07/2005 | 192.86p | 192.86p | 192.86p | 192.86p | 307 |
| 25/07/2005 | 192.86p | 192.86p | 192.86p | 192.86p | 435 |
| 22/07/2005 | 192.86p | 192.86p | 192.86p | 192.86p | 949 |
| 21/07/2005 | 192.86p | 192.86p | 192.86p | 192.86p | 880 |
| 20/07/2005 | 189.29p | 192.86p | 182.14p | 192.86p | 4710 |
| 19/07/2005 | 182.14p | 182.14p | 182.14p | 182.14p | 3541 |
| 18/07/2005 | 182.14p | 185.71p | 182.14p | 182.14p | 1732 |
| 15/07/2005 | 185.71p | 185.71p | 185.71p | 185.71p | 1269 |
| 14/07/2005 | 185.71p | 185.71p | 185.71p | 185.71p | 771 |
| 13/07/2005 | 185.71p | 185.71p | 182.14p | 185.71p | 56567 |
| 12/07/2005 | 182.14p | 182.14p | 182.14p | 182.14p | 2004 |
| 11/07/2005 | 185.71p | 189.29p | 182.14p | 182.14p | 11093 |
| 08/07/2005 | 189.29p | 189.29p | 189.29p | 189.29p | 4671 |
| 07/07/2005 | 189.29p | 189.29p | 185.71p | 189.29p | 6588 |
| 06/07/2005 | 189.29p | 189.29p | 185.71p | 185.71p | 9594 |
| 05/07/2005 | 185.71p | 185.71p | 185.71p | 185.71p | 357 |
| 04/07/2005 | 192.86p | 196.43p | 185.71p | 185.71p | 11900 |
| 01/07/2005 | 192.86p | 196.43p | 192.86p | 196.43p | 27015 |
| 30/06/2005 | 192.86p | 196.43p | 182.14p | 192.86p | 18859 |
| 29/06/2005 | 182.14p | 182.14p | 182.14p | 182.14p | 2485 |
| 28/06/2005 | 178.57p | 178.57p | 178.57p | 178.57p | 5368 |
| 27/06/2005 | 178.57p | 178.57p | 178.57p | 178.57p | 0 |
| 24/06/2005 | 175.00p | 178.57p | 175.00p | 178.57p | 3291 |
| 23/06/2005 | 175.00p | 178.57p | 175.00p | 175.00p | 4140 |
| 22/06/2005 | 178.57p | 182.14p | 178.57p | 178.57p | 3681 |
| 21/06/2005 | 185.71p | 189.29p | 182.14p | 182.14p | 2781 |
| 20/06/2005 | 185.71p | 189.29p | 185.71p | 189.29p | 129 |
| 17/06/2005 | 189.29p | 189.29p | 189.29p | 189.29p | 2412 |
| 16/06/2005 | 189.29p | 189.29p | 189.29p | 189.29p | 3827 |
| 15/06/2005 | 189.29p | 192.86p | 189.29p | 189.29p | 1606 |
| 14/06/2005 | 196.43p | 200.00p | 192.86p | 192.86p | 7040 |
| 13/06/2005 | 200.00p | 203.57p | 200.00p | 200.00p | 4864 |
| 10/06/2005 | 203.57p | 207.14p | 200.00p | 203.57p | 5790 |
| 09/06/2005 | 196.43p | 200.00p | 192.86p | 200.00p | 32361 |
| 08/06/2005 | 175.00p | 192.86p | 171.43p | 192.86p | 39620 |
| 07/06/2005 | 171.43p | 171.43p | 171.43p | 171.43p | 83 |
| 06/06/2005 | 171.43p | 171.43p | 171.43p | 171.43p | 62076 |
| 03/06/2005 | 171.43p | 171.43p | 171.43p | 171.43p | 485 |
| 02/06/2005 | 171.43p | 171.43p | 164.29p | 171.43p | 4906 |
| 01/06/2005 | 164.29p | 164.29p | 164.29p | 164.29p | 1330 |
| 31/05/2005 | 164.29p | 164.29p | 164.29p | 164.29p | 14341 |
| 27/05/2005 | 164.29p | 164.29p | 164.29p | 164.29p | 36672 |
| 26/05/2005 | 164.29p | 164.29p | 164.29p | 164.29p | 3373 |
*Close Price adjusted for both dividends and splits