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:
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- 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
S4 Capital (SFOR) Share Price
Media Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 26/10/2018 | 112.00p | 112.00p | 108.00p | 108.50p | 33519 |
| 25/10/2018 | 118.50p | 118.50p | 112.00p | 112.00p | 23346 |
| 24/10/2018 | 124.50p | 124.50p | 117.09p | 117.50p | 19244 |
| 23/10/2018 | 125.50p | 125.50p | 123.00p | 124.50p | 61961 |
| 22/10/2018 | 125.50p | 125.60p | 125.00p | 125.50p | 16074 |
| 19/10/2018 | 125.50p | 125.64p | 125.00p | 125.50p | 4160 |
| 18/10/2018 | 126.50p | 126.50p | 125.00p | 126.50p | 9151 |
| 17/10/2018 | 126.50p | 128.00p | 125.00p | 126.50p | 25030 |
| 16/10/2018 | 126.50p | 126.50p | 125.00p | 126.50p | 6244 |
| 15/10/2018 | 127.50p | 127.50p | 125.00p | 126.50p | 17038 |
| 12/10/2018 | 127.50p | 130.00p | 125.10p | 130.00p | 37445 |
| 11/10/2018 | 132.50p | 132.50p | 125.00p | 127.50p | 43496 |
| 10/10/2018 | 134.50p | 134.50p | 132.00p | 134.50p | 22891 |
| 09/10/2018 | 134.50p | 134.83p | 132.00p | 134.50p | 24841 |
| 08/10/2018 | 135.00p | 137.00p | 132.00p | 134.50p | 39388 |
| 05/10/2018 | 135.00p | 137.00p | 133.12p | 135.00p | 68173 |
| 04/10/2018 | 135.00p | 135.00p | 133.00p | 135.00p | 24978 |
| 03/10/2018 | 135.00p | 137.00p | 133.12p | 135.00p | 45416 |
| 02/10/2018 | 135.50p | 135.50p | 133.00p | 135.00p | 65612 |
| 01/10/2018 | 136.50p | 140.00p | 133.38p | 134.00p | 179056 |
| 28/09/2018 | 149.00p | 151.39p | 135.63p | 137.50p | 51841 |
| 27/09/2018 | 162.50p | 162.50p | 153.20p | 156.50p | 52929 |
| 26/09/2018 | 157.50p | 168.49p | 157.50p | 162.50p | 24294 |
| 25/09/2018 | 160.00p | 170.00p | 153.80p | 170.00p | 49361 |
| 24/09/2018 | 170.00p | 170.00p | 153.00p | 165.00p | 55034 |
| 21/09/2018 | 172.50p | 172.50p | 165.00p | 170.00p | 70357 |
| 20/09/2018 | 162.50p | 174.50p | 162.50p | 172.50p | 53509 |
| 19/09/2018 | 165.00p | 170.00p | 153.75p | 165.00p | 103082 |
| 18/09/2018 | 170.00p | 177.50p | 150.00p | 162.50p | 133825 |
| 17/09/2018 | 170.00p | 220.00p | 156.25p | 165.00p | 463722 |
| 14/09/2018 | 250.00p | 250.00p | 135.00p | 180.00p | 666828 |
| 13/09/2018 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 12/09/2018 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 11/09/2018 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 10/09/2018 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 07/09/2018 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 06/09/2018 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 05/09/2018 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 04/09/2018 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 03/09/2018 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 31/08/2018 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 30/08/2018 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 29/08/2018 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 28/08/2018 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 24/08/2018 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 23/08/2018 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 22/08/2018 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 21/08/2018 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 20/08/2018 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 17/08/2018 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 16/08/2018 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 15/08/2018 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 14/08/2018 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 13/08/2018 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 10/08/2018 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 09/08/2018 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 08/08/2018 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 07/08/2018 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 06/08/2018 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 03/08/2018 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 02/08/2018 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 01/08/2018 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 31/07/2018 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 30/07/2018 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 27/07/2018 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 26/07/2018 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 25/07/2018 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 24/07/2018 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 23/07/2018 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 20/07/2018 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 19/07/2018 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 18/07/2018 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 17/07/2018 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 16/07/2018 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 13/07/2018 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 12/07/2018 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 11/07/2018 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 10/07/2018 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 09/07/2018 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 06/07/2018 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 05/07/2018 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 04/07/2018 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 03/07/2018 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 02/07/2018 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 29/06/2018 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 28/06/2018 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 27/06/2018 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 26/06/2018 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 25/06/2018 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 22/06/2018 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 21/06/2018 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 20/06/2018 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 19/06/2018 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 18/06/2018 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 15/06/2018 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 14/06/2018 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 13/06/2018 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 12/06/2018 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 11/06/2018 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 08/06/2018 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 07/06/2018 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 06/06/2018 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 05/06/2018 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 04/06/2018 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 01/06/2018 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 31/05/2018 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 30/05/2018 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 29/05/2018 | 114.00p | 115.50p | 114.00p | 114.00p | 4000 |
| 25/05/2018 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 24/05/2018 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 23/05/2018 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 22/05/2018 | 114.00p | 114.00p | 114.00p | 114.00p | 6000 |
| 21/05/2018 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 18/05/2018 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 17/05/2018 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 16/05/2018 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 15/05/2018 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 14/05/2018 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 11/05/2018 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 10/05/2018 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 09/05/2018 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 08/05/2018 | 114.00p | 114.00p | 110.00p | 114.00p | 3000 |
| 04/05/2018 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 03/05/2018 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 02/05/2018 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 01/05/2018 | 112.50p | 115.00p | 112.50p | 115.00p | 10000 |
| 30/04/2018 | 110.00p | 112.50p | 110.00p | 112.50p | 3000 |
| 27/04/2018 | 110.00p | 110.00p | 110.00p | 110.00p | 10000 |
| 26/04/2018 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 25/04/2018 | 110.00p | 110.00p | 105.50p | 110.00p | 3000 |
| 24/04/2018 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 23/04/2018 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 20/04/2018 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 19/04/2018 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 18/04/2018 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 17/04/2018 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 16/04/2018 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 13/04/2018 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 12/04/2018 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 11/04/2018 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 10/04/2018 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 09/04/2018 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 06/04/2018 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 05/04/2018 | 110.00p | 110.00p | 105.50p | 110.00p | 10338 |
| 04/04/2018 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 03/04/2018 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 29/03/2018 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 28/03/2018 | 110.00p | 110.00p | 105.90p | 110.00p | 5000 |
| 27/03/2018 | 107.50p | 110.00p | 107.50p | 110.00p | 0 |
| 26/03/2018 | 107.50p | 107.50p | 106.00p | 107.50p | 4700 |
| 23/03/2018 | 110.00p | 110.00p | 107.50p | 107.50p | 0 |
| 22/03/2018 | 110.00p | 110.00p | 105.50p | 110.00p | 1000 |
| 21/03/2018 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 20/03/2018 | 110.00p | 111.50p | 110.00p | 110.00p | 0 |
| 19/03/2018 | 111.50p | 111.50p | 110.00p | 111.50p | 0 |
| 16/03/2018 | 111.50p | 111.50p | 111.50p | 111.50p | 0 |
| 15/03/2018 | 111.50p | 111.50p | 108.10p | 111.50p | 1515 |
| 14/03/2018 | 113.00p | 113.00p | 108.50p | 111.50p | 2502 |
| 13/03/2018 | 113.00p | 113.00p | 113.00p | 113.00p | 0 |
| 12/03/2018 | 113.00p | 113.00p | 113.00p | 113.00p | 430 |
| 09/03/2018 | 113.00p | 113.00p | 113.00p | 113.00p | 0 |
| 08/03/2018 | 113.00p | 113.00p | 108.50p | 113.00p | 871 |
| 07/03/2018 | 113.00p | 113.00p | 113.00p | 113.00p | 0 |
| 06/03/2018 | 113.00p | 113.00p | 113.00p | 113.00p | 0 |
| 05/03/2018 | 113.00p | 113.00p | 113.00p | 113.00p | 0 |
| 02/03/2018 | 113.00p | 113.00p | 113.00p | 113.00p | 0 |
| 01/03/2018 | 113.00p | 113.00p | 113.00p | 113.00p | 0 |
| 28/02/2018 | 113.00p | 113.00p | 113.00p | 113.00p | 0 |
| 27/02/2018 | 113.00p | 113.00p | 113.00p | 113.00p | 0 |
| 26/02/2018 | 113.00p | 113.00p | 113.00p | 113.00p | 0 |
| 23/02/2018 | 113.00p | 113.00p | 113.00p | 113.00p | 0 |
| 22/02/2018 | 113.00p | 113.00p | 113.00p | 113.00p | 0 |
| 21/02/2018 | 113.00p | 113.00p | 108.50p | 113.00p | 0 |
| 20/02/2018 | 111.50p | 113.00p | 111.50p | 113.00p | 0 |
| 19/02/2018 | 111.50p | 111.50p | 111.50p | 111.50p | 0 |
| 16/02/2018 | 111.50p | 111.50p | 111.50p | 111.50p | 0 |
| 15/02/2018 | 111.50p | 111.50p | 108.40p | 111.50p | 758 |
| 14/02/2018 | 111.50p | 111.50p | 111.50p | 111.50p | 0 |
| 13/02/2018 | 111.50p | 111.50p | 111.50p | 111.50p | 0 |
| 12/02/2018 | 107.50p | 111.50p | 107.50p | 111.50p | 4504 |
| 09/02/2018 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 08/02/2018 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 07/02/2018 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 06/02/2018 | 107.50p | 112.50p | 107.50p | 107.50p | 0 |
| 05/02/2018 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 02/02/2018 | 112.00p | 112.50p | 112.00p | 112.50p | 0 |
| 01/02/2018 | 110.00p | 113.00p | 110.00p | 112.00p | 1525 |
| 31/01/2018 | 110.00p | 111.80p | 110.00p | 110.00p | 880 |
| 30/01/2018 | 111.00p | 111.00p | 106.88p | 110.00p | 7500 |
| 29/01/2018 | 110.00p | 112.50p | 110.00p | 111.00p | 1880 |
| 26/01/2018 | 110.00p | 110.00p | 110.00p | 110.00p | 23500 |
| 25/01/2018 | 107.50p | 110.00p | 107.50p | 110.00p | 2500 |
| 24/01/2018 | 107.50p | 107.50p | 106.05p | 107.50p | 2200 |
| 23/01/2018 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 22/01/2018 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 19/01/2018 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 18/01/2018 | 110.00p | 113.00p | 106.50p | 107.50p | 5490 |
| 17/01/2018 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 16/01/2018 | 120.00p | 120.00p | 110.00p | 110.00p | 6500 |
| 15/01/2018 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
*Close Price adjusted for both dividends and splits