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 Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
- Sell Jubilee Metals Group (JLP) by Steve Moore in ShareProphets
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Outperform Hollywood Bowl Group (BOWL) by RBC Capital
- Buy JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
- Hold Legal & General Group (LGEN) by Harvey Jones in The Motley Fool
- Sell Gelion (GELN) by Steve Moore in ShareProphets
- Buy GSK (GSK) by Harvey Jones in The Motley Fool
- Neutral Synthomer (SYNT) by UBS
- Neutral Carvana Co Class A (0A79) by UBS
- Equal Weight United Utilities Group (UU.) by Barclays
- Overweight Workspace Group (WKP) by Barclays
- Equal Weight Safestore Holdings (SAFE) by Barclays
- Equal Weight Severn Trent (SVT) by Barclays
- Overweight Pennon Group (PNN) by Barclays
- Overweight Land Securities Group (LAND) by Barclays
Television Francaise 1 SA (0NQT) Share Price
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 09/05/2017 | 11.77p | 11.84p | 11.71p | 11.75p | 13808 |
| 08/05/2017 | 11.70p | 11.81p | 11.70p | 11.81p | 704088 |
| 05/05/2017 | 11.56p | 11.79p | 11.56p | 11.77p | 275239 |
| 04/05/2017 | 11.24p | 11.54p | 11.24p | 11.53p | 831785 |
| 03/05/2017 | 11.41p | 11.44p | 11.35p | 11.39p | 25701 |
| 02/05/2017 | 11.19p | 11.50p | 11.19p | 11.49p | 53565 |
| 28/04/2017 | 10.97p | 11.48p | 10.97p | 11.27p | 31723 |
| 27/04/2017 | 10.98p | 11.02p | 10.97p | 10.99p | 15706 |
| 26/04/2017 | 11.09p | 11.16p | 10.95p | 10.98p | 295185 |
| 25/04/2017 | 11.00p | 11.18p | 11.00p | 11.16p | 14068 |
| 24/04/2017 | 10.82p | 11.17p | 10.82p | 11.11p | 80517 |
| 21/04/2017 | 10.66p | 10.66p | 10.46p | 10.49p | 79095 |
| 20/04/2017 | 10.20p | 10.77p | 10.20p | 10.77p | 13461 |
| 19/04/2017 | 10.18p | 10.50p | 10.08p | 10.50p | 51387 |
| 18/04/2017 | 10.69p | 10.77p | 10.56p | 10.59p | 31679 |
| 13/04/2017 | 10.81p | 10.82p | 10.76p | 10.81p | 14522 |
| 12/04/2017 | 10.80p | 10.92p | 10.80p | 10.84p | 859428 |
| 11/04/2017 | 10.70p | 10.95p | 10.70p | 10.84p | 94379 |
| 10/04/2017 | 11.04p | 11.04p | 10.70p | 10.73p | 73038 |
| 07/04/2017 | 11.01p | 11.01p | 10.97p | 10.99p | 45179 |
| 06/04/2017 | 11.23p | 11.23p | 11.15p | 11.16p | 39039 |
| 05/04/2017 | 11.01p | 11.31p | 11.01p | 11.24p | 14639 |
| 04/04/2017 | 11.06p | 11.34p | 11.06p | 11.31p | 128194 |
| 03/04/2017 | 11.05p | 11.15p | 11.05p | 11.09p | 34833 |
| 31/03/2017 | 11.05p | 11.20p | 11.05p | 11.18p | 137295 |
| 30/03/2017 | 11.20p | 11.20p | 11.04p | 11.05p | 79962 |
| 29/03/2017 | 11.26p | 11.36p | 11.22p | 11.35p | 8678 |
| 28/03/2017 | 11.19p | 11.27p | 11.16p | 11.21p | 16528 |
| 27/03/2017 | 10.83p | 11.19p | 10.83p | 11.15p | 17402 |
| 24/03/2017 | 11.00p | 11.10p | 11.00p | 11.06p | 16411 |
| 23/03/2017 | 11.00p | 11.09p | 11.00p | 11.09p | 22411 |
| 22/03/2017 | 10.91p | 10.99p | 10.84p | 10.98p | 10637 |
| 21/03/2017 | 10.93p | 11.10p | 10.93p | 11.04p | 9586 |
| 20/03/2017 | 10.98p | 11.10p | 10.95p | 10.98p | 4625 |
| 17/03/2017 | 10.91p | 11.11p | 10.91p | 11.10p | 2999 |
| 16/03/2017 | 10.83p | 10.91p | 10.83p | 10.90p | 85763 |
| 15/03/2017 | 10.89p | 10.89p | 10.84p | 10.85p | 13553 |
| 14/03/2017 | 10.77p | 10.88p | 10.77p | 10.85p | 8311 |
| 13/03/2017 | 10.74p | 10.90p | 10.74p | 10.90p | 53559 |
| 10/03/2017 | 10.90p | 10.90p | 10.71p | 10.73p | 72057 |
| 09/03/2017 | 10.81p | 10.90p | 10.81p | 10.88p | 608163 |
| 08/03/2017 | 10.86p | 10.87p | 10.85p | 10.86p | 7471 |
| 07/03/2017 | 10.65p | 10.68p | 10.64p | 10.65p | 16743 |
| 06/03/2017 | 10.77p | 10.89p | 10.67p | 10.68p | 17428 |
| 03/03/2017 | 10.74p | 10.81p | 10.74p | 10.77p | 2596 |
| 02/03/2017 | 10.80p | 10.83p | 10.79p | 10.81p | 120076 |
| 01/03/2017 | 10.80p | 10.80p | 10.77p | 10.80p | 8416 |
| 28/02/2017 | 10.74p | 10.75p | 10.62p | 10.75p | 41162 |
| 27/02/2017 | 10.37p | 10.65p | 10.37p | 10.62p | 122090 |
| 24/02/2017 | 10.60p | 10.76p | 10.50p | 10.50p | 113953 |
| 23/02/2017 | 10.60p | 10.81p | 10.60p | 10.76p | 112466 |
| 22/02/2017 | 10.80p | 10.80p | 10.70p | 10.78p | 35438 |
| 21/02/2017 | 10.78p | 10.78p | 10.63p | 10.75p | 60593 |
| 20/02/2017 | 10.80p | 10.80p | 10.65p | 10.67p | 131268 |
| 17/02/2017 | 10.73p | 10.80p | 10.48p | 10.50p | 688978 |
| 16/02/2017 | 10.25p | 10.86p | 10.21p | 10.60p | 351401 |
| 15/02/2017 | 10.15p | 10.15p | 9.98p | 10.02p | 67335 |
| 14/02/2017 | 10.00p | 10.09p | 10.00p | 10.09p | 24728 |
| 13/02/2017 | 10.24p | 10.24p | 10.03p | 10.06p | 17405 |
| 10/02/2017 | 9.95p | 10.23p | 9.95p | 10.23p | 29067 |
| 09/02/2017 | 9.97p | 9.99p | 9.93p | 9.94p | 2898 |
| 08/02/2017 | 9.98p | 10.00p | 9.95p | 9.97p | 42021 |
| 07/02/2017 | 10.10p | 10.18p | 10.02p | 10.02p | 136324 |
| 06/02/2017 | 10.21p | 10.21p | 10.19p | 10.19p | 8016 |
| 03/02/2017 | 10.30p | 10.30p | 10.19p | 10.26p | 11106 |
| 02/02/2017 | 10.20p | 10.27p | 10.20p | 10.23p | 33798 |
| 01/02/2017 | 10.17p | 10.28p | 10.17p | 10.24p | 85388 |
| 31/01/2017 | 10.12p | 10.21p | 10.12p | 10.20p | 24663 |
| 30/01/2017 | 10.17p | 10.17p | 10.08p | 10.13p | 36509 |
| 27/01/2017 | 10.02p | 10.16p | 10.02p | 10.15p | 21685 |
| 26/01/2017 | 10.19p | 10.19p | 10.12p | 10.15p | 5491 |
| 25/01/2017 | 10.01p | 10.19p | 10.01p | 10.19p | 11878 |
| 24/01/2017 | 9.89p | 10.02p | 9.89p | 10.00p | 21164 |
| 23/01/2017 | 9.90p | 10.02p | 9.89p | 9.89p | 7377 |
| 20/01/2017 | 10.00p | 10.00p | 9.84p | 9.86p | 24049 |
| 19/01/2017 | 9.88p | 10.02p | 9.88p | 9.99p | 5734 |
| 18/01/2017 | 9.79p | 9.87p | 9.79p | 9.87p | 16878 |
| 17/01/2017 | 9.79p | 9.84p | 9.79p | 9.84p | 4819 |
| 16/01/2017 | 9.50p | 9.79p | 9.50p | 9.75p | 30620 |
| 13/01/2017 | 9.59p | 9.65p | 9.53p | 9.64p | 33893 |
| 12/01/2017 | 9.41p | 9.58p | 9.41p | 9.54p | 166955 |
| 11/01/2017 | 9.50p | 9.58p | 9.38p | 9.55p | 239158 |
| 10/01/2017 | 9.76p | 9.76p | 9.68p | 9.69p | 13324 |
| 09/01/2017 | 9.72p | 9.83p | 9.72p | 9.74p | 20207 |
| 06/01/2017 | 9.77p | 9.80p | 9.66p | 9.76p | 52710 |
| 05/01/2017 | 9.80p | 9.87p | 9.79p | 9.79p | 12243 |
| 04/01/2017 | 9.65p | 9.85p | 9.65p | 9.85p | 44103 |
| 03/01/2017 | 9.55p | 9.65p | 9.54p | 9.65p | 1268 |
| 30/12/2016 | 9.50p | 9.68p | 9.42p | 9.49p | 83 |
| 29/12/2016 | 9.45p | 9.49p | 9.44p | 9.45p | 21223 |
| 28/12/2016 | 9.49p | 9.49p | 9.43p | 9.43p | 6140 |
| 23/12/2016 | 9.41p | 9.43p | 9.41p | 9.43p | 87 |
| 22/12/2016 | 9.45p | 9.64p | 9.41p | 9.44p | 47672 |
| 21/12/2016 | 9.54p | 9.64p | 9.52p | 9.61p | 30501 |
| 20/12/2016 | 9.31p | 9.56p | 9.31p | 9.56p | 1490 |
| 19/12/2016 | 9.21p | 9.30p | 9.21p | 9.30p | 126621 |
| 16/12/2016 | 9.31p | 9.31p | 9.25p | 9.29p | 20427 |
| 15/12/2016 | 9.16p | 9.42p | 9.16p | 9.38p | 45684 |
| 14/12/2016 | 9.30p | 9.51p | 9.18p | 9.18p | 51090 |
| 13/12/2016 | 8.94p | 9.39p | 8.94p | 9.32p | 65439 |
| 12/12/2016 | 9.00p | 9.00p | 8.88p | 8.93p | 10948 |
| 09/12/2016 | 8.73p | 9.00p | 8.65p | 9.00p | 7121 |
| 08/12/2016 | 8.53p | 8.74p | 8.53p | 8.69p | 10592 |
| 07/12/2016 | 8.49p | 8.56p | 8.48p | 8.54p | 77416 |
| 06/12/2016 | 8.40p | 8.50p | 8.40p | 8.47p | 116991 |
| 05/12/2016 | 8.40p | 8.45p | 8.38p | 8.40p | 17944 |
| 02/12/2016 | 8.45p | 8.45p | 8.34p | 8.39p | 64269 |
| 01/12/2016 | 8.58p | 8.60p | 8.44p | 8.47p | 41658 |
| 30/11/2016 | 8.85p | 8.85p | 8.65p | 8.69p | 112567 |
| 29/11/2016 | 8.69p | 8.80p | 8.69p | 8.78p | 29405 |
| 28/11/2016 | 8.80p | 8.83p | 8.70p | 8.70p | 51311 |
| 25/11/2016 | 8.70p | 8.77p | 8.70p | 8.75p | 32883 |
| 24/11/2016 | 8.80p | 8.80p | 8.71p | 8.73p | 8766 |
| 23/11/2016 | 8.98p | 8.98p | 8.75p | 8.77p | 65648 |
| 22/11/2016 | 8.90p | 8.98p | 8.87p | 8.87p | 51239 |
| 21/11/2016 | 8.99p | 8.99p | 8.75p | 8.80p | 12516 |
| 18/11/2016 | 8.93p | 8.93p | 8.84p | 8.88p | 15635 |
| 17/11/2016 | 8.90p | 8.90p | 8.80p | 8.86p | 16648 |
| 16/11/2016 | 8.92p | 8.92p | 8.82p | 8.85p | 19684 |
| 15/11/2016 | 9.00p | 9.05p | 8.83p | 8.87p | 17903 |
| 14/11/2016 | 8.90p | 9.00p | 8.90p | 8.94p | 24810 |
| 11/11/2016 | 8.99p | 9.10p | 8.90p | 8.91p | 54501 |
| 10/11/2016 | 8.73p | 9.05p | 8.73p | 8.92p | 55904 |
| 09/11/2016 | 8.18p | 8.73p | 8.18p | 8.70p | 16910 |
| 08/11/2016 | 8.45p | 8.62p | 8.45p | 8.62p | 163662 |
| 07/11/2016 | 8.45p | 8.45p | 8.34p | 8.38p | 7794 |
| 04/11/2016 | 8.19p | 8.27p | 8.19p | 8.25p | 36465 |
| 03/11/2016 | 8.20p | 8.28p | 8.14p | 8.28p | 35862 |
| 02/11/2016 | 8.45p | 8.45p | 8.22p | 8.23p | -1811 |
| 01/11/2016 | 8.30p | 8.49p | 8.30p | 8.39p | 51906 |
| 31/10/2016 | 8.55p | 8.55p | 8.32p | 8.38p | 175354 |
| 28/10/2016 | 7.90p | 8.55p | 7.83p | 8.48p | 223140 |
| 27/10/2016 | 8.19p | 8.32p | 8.14p | 8.32p | 8699 |
| 26/10/2016 | 8.10p | 8.18p | 8.10p | 8.17p | 32213 |
| 25/10/2016 | 8.20p | 8.25p | 8.16p | 8.16p | 20960 |
| 24/10/2016 | 8.08p | 8.20p | 8.08p | 8.18p | 20178 |
| 21/10/2016 | 8.00p | 8.15p | 8.00p | 8.11p | 58542 |
| 20/10/2016 | 8.41p | 8.41p | 8.22p | 8.25p | 70926 |
| 19/10/2016 | 8.32p | 8.58p | 8.32p | 8.47p | 218204 |
| 18/10/2016 | 7.95p | 8.20p | 7.95p | 8.06p | 54734 |
| 17/10/2016 | 7.99p | 7.99p | 7.87p | 7.95p | 63428 |
| 14/10/2016 | 7.85p | 8.03p | 7.85p | 8.03p | 112179 |
| 13/10/2016 | 7.90p | 7.90p | 7.85p | 7.88p | 10861 |
| 12/10/2016 | 7.98p | 7.98p | 7.88p | 7.93p | 12317 |
| 11/10/2016 | 7.95p | 7.99p | 7.93p | 7.95p | 20600 |
| 10/10/2016 | 7.90p | 7.90p | 7.82p | 7.86p | 168846 |
| 07/10/2016 | 8.02p | 8.02p | 7.83p | 7.88p | 11468 |
| 06/10/2016 | 8.13p | 8.13p | 7.94p | 7.94p | 50760 |
| 05/10/2016 | 8.11p | 8.11p | 7.99p | 8.00p | 71403 |
| 04/10/2016 | 8.30p | 8.30p | 8.09p | 8.14p | 64040 |
| 03/10/2016 | 8.52p | 8.52p | 8.21p | 8.29p | 204881 |
| 30/09/2016 | 8.75p | 8.75p | 8.62p | 8.65p | 331721 |
| 29/09/2016 | 8.74p | 8.80p | 8.74p | 8.76p | 16279 |
| 28/09/2016 | 8.68p | 8.77p | 8.68p | 8.74p | 34134 |
| 27/09/2016 | 8.69p | 8.73p | 8.66p | 8.71p | 66626 |
| 26/09/2016 | 8.82p | 8.82p | 8.70p | 8.72p | 65430 |
| 23/09/2016 | 8.72p | 8.81p | 8.72p | 8.79p | 33543 |
| 22/09/2016 | 8.72p | 8.83p | 8.72p | 8.82p | 29434 |
| 21/09/2016 | 8.80p | 8.80p | 8.68p | 8.69p | 7214 |
| 20/09/2016 | 8.80p | 8.80p | 8.66p | 8.70p | 58977 |
| 19/09/2016 | 8.65p | 8.82p | 8.65p | 8.78p | 235958 |
| 16/09/2016 | 8.76p | 8.76p | 8.59p | 8.66p | 128141 |
| 15/09/2016 | 8.80p | 8.80p | 8.61p | 8.63p | 6988 |
| 14/09/2016 | 8.81p | 8.81p | 8.65p | 8.69p | 22312 |
| 13/09/2016 | 8.80p | 8.80p | 8.63p | 8.64p | 31482 |
| 12/09/2016 | 8.98p | 8.98p | 8.73p | 8.79p | 14513 |
| 09/09/2016 | 8.94p | 9.06p | 8.94p | 9.03p | 33134 |
| 08/09/2016 | 8.85p | 9.01p | 8.85p | 9.00p | 89834 |
| 07/09/2016 | 8.81p | 9.13p | 8.81p | 9.12p | 30750 |
| 06/09/2016 | 8.96p | 9.02p | 8.81p | 8.81p | 5323 |
| 05/09/2016 | 8.80p | 8.91p | 8.80p | 8.90p | 13642 |
| 02/09/2016 | 8.82p | 8.82p | 8.73p | 8.78p | 201703 |
| 01/09/2016 | 8.87p | 8.87p | 8.61p | 8.71p | 302455 |
| 31/08/2016 | 8.93p | 8.93p | 8.72p | 8.74p | 25106 |
| 30/08/2016 | 8.80p | 8.91p | 8.71p | 8.88p | 26306 |
| 26/08/2016 | 8.78p | 8.88p | 8.78p | 8.87p | 21758 |
| 25/08/2016 | 8.84p | 8.94p | 8.83p | 8.86p | 6715 |
| 24/08/2016 | 8.95p | 9.02p | 8.94p | 9.01p | 16135 |
| 23/08/2016 | 8.86p | 8.97p | 8.86p | 8.94p | 24426 |
| 22/08/2016 | 8.70p | 8.81p | 8.70p | 8.80p | 18946 |
| 19/08/2016 | 8.52p | 8.63p | 8.52p | 8.63p | 53996 |
| 18/08/2016 | 8.53p | 8.57p | 8.53p | 8.56p | 12582 |
| 17/08/2016 | 8.69p | 8.69p | 8.52p | 8.53p | 23921 |
| 16/08/2016 | 8.65p | 8.65p | 8.57p | 8.59p | 16131 |
| 15/08/2016 | 8.83p | 8.83p | 8.72p | 8.73p | 4639 |
| 12/08/2016 | 8.68p | 8.85p | 8.68p | 8.84p | 28573 |
| 11/08/2016 | 8.62p | 8.69p | 8.61p | 8.69p | 21072 |
| 10/08/2016 | 8.65p | 8.68p | 8.58p | 8.67p | 39640 |
| 09/08/2016 | 8.64p | 8.64p | 8.54p | 8.63p | 43502 |
| 08/08/2016 | 8.52p | 8.61p | 8.52p | 8.59p | 16204 |
| 05/08/2016 | 8.42p | 8.49p | 8.36p | 8.47p | 69496 |
| 04/08/2016 | 8.53p | 8.58p | 8.50p | 8.50p | 22207 |
| 03/08/2016 | 8.58p | 8.58p | 8.45p | 8.45p | 19693 |
| 02/08/2016 | 8.64p | 8.65p | 8.52p | 8.53p | 3733 |
| 01/08/2016 | 8.65p | 8.65p | 8.64p | 8.65p | 27501 |
| 29/07/2016 | 8.76p | 8.76p | 8.59p | 8.62p | 11284 |
| 28/07/2016 | 8.89p | 8.89p | 8.75p | 8.76p | 4990 |
| 27/07/2016 | 8.49p | 8.88p | 8.49p | 8.84p | 46517 |
| 26/07/2016 | 8.60p | 8.78p | 8.39p | 8.52p | 0 |
| 25/07/2016 | 8.73p | 8.73p | 8.68p | 8.68p | 55152 |
*Close Price adjusted for both dividends and splits