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 |
|---|---|---|---|---|---|
| 12/01/2018 | 120.00p | 121.50p | 120.00p | 120.00p | 300 |
| 11/01/2018 | 120.00p | 121.50p | 120.00p | 120.00p | 1150 |
| 10/01/2018 | 116.00p | 120.00p | 116.00p | 120.00p | 4205 |
| 09/01/2018 | 115.00p | 119.00p | 115.00p | 116.00p | 500 |
| 08/01/2018 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 05/01/2018 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 04/01/2018 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 03/01/2018 | 110.00p | 120.00p | 110.00p | 115.00p | 9000 |
| 02/01/2018 | 110.00p | 114.00p | 110.00p | 110.00p | 457 |
| 29/12/2017 | 106.25p | 110.00p | 106.25p | 106.25p | 5000 |
| 28/12/2017 | 106.25p | 106.25p | 106.25p | 106.25p | 0 |
| 27/12/2017 | 106.25p | 106.25p | 106.25p | 106.25p | 0 |
| 22/12/2017 | 106.25p | 106.25p | 106.25p | 106.25p | 0 |
| 21/12/2017 | 106.25p | 106.25p | 106.25p | 106.25p | 0 |
| 20/12/2017 | 106.25p | 106.25p | 106.25p | 106.25p | 0 |
| 19/12/2017 | 106.25p | 106.25p | 106.25p | 106.25p | 0 |
| 18/12/2017 | 106.25p | 106.25p | 106.25p | 106.25p | 0 |
| 15/12/2017 | 106.25p | 109.50p | 106.25p | 106.25p | 553 |
| 14/12/2017 | 106.25p | 106.25p | 106.25p | 106.25p | 0 |
| 13/12/2017 | 106.25p | 109.50p | 106.25p | 106.25p | 365 |
| 12/12/2017 | 106.25p | 109.50p | 106.25p | 106.25p | 1403 |
| 11/12/2017 | 106.25p | 106.25p | 106.25p | 106.25p | 0 |
| 08/12/2017 | 106.25p | 106.25p | 106.25p | 106.25p | 0 |
| 07/12/2017 | 106.25p | 106.25p | 106.25p | 106.25p | 0 |
| 06/12/2017 | 106.25p | 106.25p | 106.25p | 106.25p | 0 |
| 05/12/2017 | 106.25p | 106.25p | 106.25p | 106.25p | 0 |
| 04/12/2017 | 112.50p | 112.50p | 106.25p | 106.25p | 2500 |
| 01/12/2017 | 112.50p | 112.50p | 112.50p | 112.50p | 10900 |
| 30/11/2017 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 29/11/2017 | 112.50p | 112.50p | 110.00p | 112.50p | 5452 |
| 28/11/2017 | 115.00p | 115.00p | 110.00p | 112.50p | 5589 |
| 27/11/2017 | 115.00p | 115.00p | 110.50p | 115.00p | 2347 |
| 24/11/2017 | 115.00p | 117.90p | 115.00p | 115.00p | 5244 |
| 23/11/2017 | 115.00p | 115.00p | 110.50p | 115.00p | 6494 |
| 22/11/2017 | 110.00p | 118.50p | 110.00p | 115.00p | 2110 |
| 21/11/2017 | 112.50p | 112.50p | 107.60p | 110.00p | 44301 |
| 20/11/2017 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 17/11/2017 | 112.50p | 113.75p | 112.50p | 112.50p | 0 |
| 16/11/2017 | 115.00p | 115.00p | 110.93p | 113.75p | 2000 |
| 15/11/2017 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 14/11/2017 | 113.75p | 115.00p | 110.00p | 115.00p | 16268 |
| 13/11/2017 | 113.75p | 113.75p | 113.75p | 113.75p | 0 |
| 10/11/2017 | 116.25p | 116.25p | 113.00p | 113.75p | 2998 |
| 09/11/2017 | 116.25p | 116.25p | 115.00p | 116.25p | 427 |
| 08/11/2017 | 116.25p | 116.25p | 115.20p | 116.25p | 250 |
| 07/11/2017 | 116.25p | 116.25p | 113.00p | 116.25p | 2500 |
| 06/11/2017 | 116.25p | 116.25p | 116.25p | 116.25p | 0 |
| 03/11/2017 | 116.25p | 116.25p | 116.25p | 116.25p | 0 |
| 02/11/2017 | 116.25p | 116.25p | 116.25p | 116.25p | 0 |
| 01/11/2017 | 116.25p | 116.25p | 116.25p | 116.25p | 0 |
| 31/10/2017 | 116.25p | 116.25p | 116.25p | 116.25p | 0 |
| 30/10/2017 | 116.25p | 116.25p | 116.25p | 116.25p | 0 |
| 27/10/2017 | 116.25p | 116.25p | 115.00p | 116.25p | 6720 |
| 26/10/2017 | 116.25p | 117.00p | 116.25p | 116.25p | 275 |
| 25/10/2017 | 116.25p | 116.25p | 116.25p | 116.25p | 0 |
| 24/10/2017 | 116.25p | 116.25p | 116.25p | 116.25p | 0 |
| 23/10/2017 | 116.25p | 117.00p | 116.25p | 116.25p | 1000 |
| 20/10/2017 | 116.25p | 116.25p | 116.25p | 116.25p | 0 |
| 19/10/2017 | 116.25p | 116.25p | 112.50p | 116.25p | 1750 |
| 18/10/2017 | 116.25p | 116.25p | 112.50p | 116.25p | 2914 |
| 17/10/2017 | 116.25p | 116.25p | 116.25p | 116.25p | 0 |
| 16/10/2017 | 116.25p | 116.25p | 113.70p | 116.25p | 692 |
| 13/10/2017 | 116.25p | 116.25p | 116.25p | 116.25p | 840 |
| 12/10/2017 | 116.25p | 116.25p | 116.25p | 116.25p | 2116 |
| 11/10/2017 | 116.25p | 116.25p | 116.25p | 116.25p | 0 |
| 10/10/2017 | 115.00p | 116.25p | 115.00p | 116.25p | 6500 |
| 09/10/2017 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 06/10/2017 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 05/10/2017 | 115.00p | 115.00p | 115.00p | 115.00p | 1812 |
| 04/10/2017 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 03/10/2017 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 02/10/2017 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 29/09/2017 | 115.00p | 115.00p | 115.00p | 115.00p | 1000 |
| 28/09/2017 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 27/09/2017 | 111.25p | 115.00p | 111.25p | 115.00p | 2440 |
| 26/09/2017 | 108.75p | 112.50p | 108.75p | 111.25p | 5000 |
| 25/09/2017 | 108.75p | 108.75p | 108.75p | 108.75p | 2000 |
| 22/09/2017 | 108.75p | 108.75p | 108.75p | 108.75p | 14000 |
| 21/09/2017 | 108.75p | 108.75p | 108.75p | 108.75p | 1500 |
| 20/09/2017 | 108.75p | 108.75p | 108.75p | 108.75p | 2815 |
| 19/09/2017 | 108.75p | 108.75p | 108.75p | 108.75p | 0 |
| 18/09/2017 | 108.75p | 108.75p | 108.75p | 108.75p | 0 |
| 15/09/2017 | 108.75p | 108.75p | 108.75p | 108.75p | 0 |
| 14/09/2017 | 112.50p | 112.50p | 107.50p | 108.75p | 3236 |
| 13/09/2017 | 115.00p | 115.00p | 112.50p | 112.50p | 0 |
| 12/09/2017 | 115.00p | 115.00p | 115.00p | 115.00p | 900 |
| 11/09/2017 | 115.00p | 115.00p | 115.00p | 115.00p | 15000 |
| 08/09/2017 | 120.00p | 120.00p | 115.00p | 115.00p | 9582 |
| 07/09/2017 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 06/09/2017 | 120.00p | 121.25p | 120.00p | 120.00p | 5897 |
| 05/09/2017 | 122.50p | 122.50p | 121.25p | 121.25p | 1000 |
| 04/09/2017 | 125.00p | 125.00p | 122.50p | 122.50p | 9800 |
| 01/09/2017 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 31/08/2017 | 122.50p | 125.00p | 122.50p | 125.00p | 36962 |
| 30/08/2017 | 122.50p | 122.50p | 122.50p | 122.50p | 11677 |
| 29/08/2017 | 120.00p | 122.50p | 120.00p | 122.50p | 2757 |
| 25/08/2017 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 24/08/2017 | 120.00p | 120.00p | 120.00p | 120.00p | 381 |
| 23/08/2017 | 120.00p | 120.00p | 120.00p | 120.00p | 5000 |
| 22/08/2017 | 112.50p | 120.00p | 112.50p | 120.00p | 10640 |
| 21/08/2017 | 112.50p | 112.50p | 112.50p | 112.50p | 250 |
| 18/08/2017 | 112.50p | 112.50p | 112.50p | 112.50p | 461 |
| 17/08/2017 | 112.50p | 112.50p | 112.50p | 112.50p | 2500 |
| 16/08/2017 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 15/08/2017 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 14/08/2017 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 11/08/2017 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 10/08/2017 | 112.50p | 112.50p | 112.50p | 112.50p | 450 |
| 09/08/2017 | 112.50p | 112.50p | 112.50p | 112.50p | 16800 |
| 08/08/2017 | 115.00p | 115.00p | 112.50p | 112.50p | 6500 |
| 07/08/2017 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 04/08/2017 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 03/08/2017 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 02/08/2017 | 120.00p | 120.00p | 115.00p | 115.00p | 5000 |
| 01/08/2017 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 31/07/2017 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 28/07/2017 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 27/07/2017 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 26/07/2017 | 115.00p | 120.00p | 115.00p | 120.00p | 10000 |
| 25/07/2017 | 122.50p | 122.50p | 115.00p | 115.00p | 11853 |
| 24/07/2017 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 21/07/2017 | 122.50p | 122.50p | 122.50p | 122.50p | 59 |
| 20/07/2017 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 19/07/2017 | 125.00p | 125.00p | 122.50p | 122.50p | 3000 |
| 18/07/2017 | 125.00p | 125.00p | 125.00p | 125.00p | 2589 |
| 17/07/2017 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 14/07/2017 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 13/07/2017 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 12/07/2017 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 11/07/2017 | 125.00p | 125.00p | 125.00p | 125.00p | 3888 |
| 10/07/2017 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 07/07/2017 | 123.75p | 125.00p | 123.75p | 125.00p | 5451 |
| 06/07/2017 | 122.50p | 123.75p | 122.50p | 123.75p | 2031 |
| 05/07/2017 | 118.75p | 122.50p | 118.75p | 122.50p | 9836 |
| 04/07/2017 | 122.50p | 122.50p | 118.75p | 118.75p | 10000 |
| 03/07/2017 | 121.25p | 122.50p | 121.25p | 122.50p | 2672 |
| 30/06/2017 | 121.25p | 121.25p | 121.25p | 121.25p | 0 |
| 29/06/2017 | 121.25p | 121.25p | 121.25p | 121.25p | 0 |
| 28/06/2017 | 120.00p | 121.25p | 120.00p | 121.25p | 3500 |
| 27/06/2017 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 26/06/2017 | 120.00p | 120.00p | 120.00p | 120.00p | 625 |
| 23/06/2017 | 120.00p | 120.00p | 120.00p | 120.00p | 266 |
| 22/06/2017 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 21/06/2017 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 20/06/2017 | 125.00p | 125.00p | 120.00p | 120.00p | 0 |
| 19/06/2017 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 16/06/2017 | 122.50p | 125.00p | 122.50p | 125.00p | 2000 |
| 15/06/2017 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 14/06/2017 | 122.50p | 122.50p | 120.20p | 122.50p | 764 |
| 13/06/2017 | 125.00p | 125.00p | 120.50p | 122.50p | 5800 |
| 12/06/2017 | 122.50p | 125.00p | 120.50p | 125.00p | 3703 |
| 09/06/2017 | 130.00p | 130.00p | 122.50p | 122.50p | 17103 |
| 08/06/2017 | 130.00p | 130.00p | 129.80p | 130.00p | 375 |
| 07/06/2017 | 130.00p | 130.00p | 125.00p | 130.00p | 8300 |
| 06/06/2017 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 05/06/2017 | 130.00p | 130.00p | 125.75p | 130.00p | 500 |
| 02/06/2017 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 01/06/2017 | 130.00p | 130.00p | 129.50p | 130.00p | 764 |
| 31/05/2017 | 130.00p | 130.00p | 125.75p | 130.00p | 5700 |
| 30/05/2017 | 127.50p | 130.00p | 125.00p | 130.00p | 21075 |
| 26/05/2017 | 133.75p | 133.75p | 125.50p | 127.50p | 15300 |
| 25/05/2017 | 127.50p | 130.00p | 127.50p | 128.75p | 4000 |
| 24/05/2017 | 128.75p | 128.75p | 125.50p | 127.50p | 553 |
| 23/05/2017 | 140.00p | 140.00p | 128.75p | 128.75p | 5600 |
| 22/05/2017 | 140.00p | 140.00p | 130.10p | 140.00p | 1130 |
| 19/05/2017 | 132.50p | 140.00p | 132.40p | 140.00p | 1711 |
| 18/05/2017 | 135.00p | 135.00p | 130.00p | 132.50p | 6500 |
| 17/05/2017 | 135.00p | 136.00p | 135.00p | 135.00p | 336 |
| 16/05/2017 | 142.50p | 142.50p | 131.00p | 135.00p | 5400 |
| 15/05/2017 | 142.50p | 142.50p | 131.25p | 142.50p | 11000 |
| 12/05/2017 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
| 11/05/2017 | 142.50p | 142.50p | 135.00p | 142.50p | 2631 |
| 10/05/2017 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
| 09/05/2017 | 142.50p | 142.50p | 135.51p | 142.50p | 5500 |
| 08/05/2017 | 142.50p | 142.50p | 135.50p | 142.50p | 5134 |
| 05/05/2017 | 142.50p | 142.50p | 135.50p | 142.50p | 3436 |
| 04/05/2017 | 142.50p | 142.50p | 135.00p | 142.50p | 15000 |
| 03/05/2017 | 142.50p | 144.50p | 135.60p | 142.50p | 7200 |
| 02/05/2017 | 142.50p | 145.00p | 135.50p | 142.50p | 5246 |
| 28/04/2017 | 142.50p | 146.25p | 142.50p | 142.50p | 1426 |
| 27/04/2017 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
| 26/04/2017 | 145.00p | 145.00p | 142.50p | 142.50p | 0 |
| 25/04/2017 | 147.50p | 154.00p | 145.00p | 145.00p | 649 |
| 24/04/2017 | 147.50p | 154.00p | 147.50p | 147.50p | 1914 |
| 21/04/2017 | 147.50p | 147.50p | 140.10p | 147.50p | 546 |
| 20/04/2017 | 150.00p | 150.00p | 141.50p | 147.50p | 7500 |
| 19/04/2017 | 152.50p | 152.50p | 145.50p | 150.00p | 1284 |
| 18/04/2017 | 140.00p | 154.00p | 140.00p | 152.50p | 9994 |
| 13/04/2017 | 140.00p | 145.00p | 140.00p | 140.00p | 1500 |
| 12/04/2017 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 11/04/2017 | 137.50p | 145.00p | 135.50p | 140.00p | 5965 |
| 10/04/2017 | 137.50p | 144.00p | 137.50p | 137.50p | 1339 |
| 07/04/2017 | 137.50p | 144.00p | 137.50p | 137.50p | 1694 |
| 06/04/2017 | 142.50p | 144.00p | 135.50p | 137.50p | 8666 |
| 05/04/2017 | 143.75p | 144.50p | 140.00p | 142.50p | 70441 |
| 04/04/2017 | 147.50p | 147.50p | 143.75p | 143.75p | 0 |
| 03/04/2017 | 157.50p | 157.50p | 145.10p | 147.50p | 29425 |
| 31/03/2017 | 157.50p | 160.00p | 151.50p | 157.50p | 6984 |
| 30/03/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 29/03/2017 | 157.50p | 160.00p | 155.50p | 157.50p | 5451 |
*Close Price adjusted for both dividends and splits