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 Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Watch JD Sports Fashion (JD.) by Steve Moore in ShareProphets
- Avoid Speedy Hire (SDY) by Steve Moore in ShareProphets
- Watch Legal & General Group (LGEN) by James Beard in The Motley Fool
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Michelmersh Brick Holdings (MBH) by Canaccord Genuity
- Buy B&M European Value Retail S.A. (DI) (BME) by Canaccord Genuity
- Neutral Anglo American (AAL) by JP Morgan
- Underweight Antofagasta (ANTO) by JP Morgan
- Overweight Fresnillo (FRES) by JP Morgan
- Overweight Hochschild Mining (HOC) by JP Morgan
- Outperform Breedon Group (BREE) by RBC Capital
- Buy LBG Media (LBG) by Shore Capital
- Buy DFS Furniture (DFS) by Jefferies
- Buy Balfour Beatty (BBY) by Deutsche Bank
- Buy Helios Underwriting (HUW) by Deutsche Bank
- Buy Jet2 (JET2) by Deutsche Bank
- Hold Sage Group (SGE) by Deutsche Bank
- Buy SSE (SSE) by HSBC
- Hold WPP (WPP) by HSBC
Fiinu (BANK) Share Price
Media Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 08/02/2024 | 0.68p | 0.70p | 0.60p | 0.65p | 70112 |
| 07/02/2024 | 0.78p | 0.78p | 0.66p | 0.68p | 64061 |
| 06/02/2024 | 0.78p | 0.78p | 0.71p | 0.78p | 14210 |
| 05/02/2024 | 0.78p | 0.78p | 0.76p | 0.78p | 219209 |
| 02/02/2024 | 0.78p | 0.78p | 0.71p | 0.78p | 97870 |
| 01/02/2024 | 0.78p | 0.78p | 0.77p | 0.78p | 19026 |
| 31/01/2024 | 0.80p | 0.80p | 0.70p | 0.70p | 459719 |
| 30/01/2024 | 0.65p | 0.85p | 0.65p | 0.73p | 3510197 |
| 29/01/2024 | 0.65p | 0.69p | 0.65p | 0.65p | 1485 |
| 26/01/2024 | 0.65p | 0.67p | 0.60p | 0.65p | 114677 |
| 25/01/2024 | 0.65p | 0.65p | 0.60p | 0.65p | 2159 |
| 24/01/2024 | 0.65p | 0.69p | 0.60p | 0.65p | 31851 |
| 23/01/2024 | 0.65p | 0.70p | 0.60p | 0.65p | 21122 |
| 22/01/2024 | 0.70p | 0.70p | 0.60p | 0.65p | 2400852 |
| 19/01/2024 | 0.70p | 0.79p | 0.64p | 0.70p | 96480 |
| 18/01/2024 | 0.70p | 0.77p | 0.70p | 0.70p | 221250 |
| 17/01/2024 | 0.75p | 0.80p | 0.70p | 0.70p | 62 |
| 16/01/2024 | 0.75p | 0.75p | 0.70p | 0.75p | 140000 |
| 15/01/2024 | 0.80p | 0.80p | 0.72p | 0.75p | 18691 |
| 12/01/2024 | 0.80p | 0.88p | 0.70p | 0.80p | 44699 |
| 11/01/2024 | 0.80p | 0.80p | 0.72p | 0.80p | 213018 |
| 10/01/2024 | 0.88p | 0.90p | 0.77p | 0.80p | 523250 |
| 09/01/2024 | 0.65p | 1.37p | 0.65p | 0.88p | 11046244 |
| 08/01/2024 | 0.65p | 0.74p | 0.54p | 0.65p | 2362 |
| 05/01/2024 | 0.65p | 0.65p | 0.63p | 0.65p | 0 |
| 04/01/2024 | 0.65p | 0.74p | 0.65p | 0.65p | 99822 |
| 03/01/2024 | 0.65p | 0.74p | 0.65p | 0.65p | 37145 |
| 02/01/2024 | 0.65p | 0.74p | 0.65p | 0.65p | 13724 |
| 29/12/2023 | 0.65p | 0.74p | 0.65p | 0.65p | 6644 |
| 28/12/2023 | 0.65p | 0.74p | 0.65p | 0.65p | 31067 |
| 27/12/2023 | 0.65p | 0.74p | 0.65p | 0.65p | 1644 |
| 22/12/2023 | 0.65p | 0.68p | 0.53p | 0.65p | 1149327 |
| 21/12/2023 | 1.00p | 1.00p | 0.65p | 0.65p | 66888 |
| 20/12/2023 | 1.00p | 1.06p | 1.00p | 1.00p | 0 |
| 19/12/2023 | 1.00p | 1.06p | 1.00p | 1.00p | 0 |
| 18/12/2023 | 1.00p | 1.00p | 0.99p | 1.00p | 20552 |
| 15/12/2023 | 1.05p | 1.05p | 0.90p | 1.00p | 84000 |
| 14/12/2023 | 1.05p | 1.05p | 0.90p | 1.05p | 371013 |
| 13/12/2023 | 1.05p | 1.05p | 1.00p | 1.05p | 160091 |
| 12/12/2023 | 1.05p | 1.05p | 1.03p | 1.05p | 11091 |
| 11/12/2023 | 1.05p | 1.05p | 1.00p | 1.05p | 301 |
| 08/12/2023 | 1.05p | 1.05p | 1.03p | 1.05p | 10243 |
| 07/12/2023 | 1.05p | 1.05p | 1.00p | 1.05p | 389 |
| 06/12/2023 | 1.15p | 1.15p | 1.00p | 1.05p | 240000 |
| 05/12/2023 | 1.15p | 1.15p | 1.10p | 1.15p | 100000 |
| 04/12/2023 | 1.15p | 1.17p | 1.15p | 1.15p | 0 |
| 01/12/2023 | 1.15p | 1.17p | 1.15p | 1.15p | 0 |
| 30/11/2023 | 1.15p | 1.17p | 1.15p | 1.15p | 0 |
| 29/11/2023 | 1.15p | 1.17p | 1.15p | 1.15p | 0 |
| 28/11/2023 | 1.15p | 1.17p | 1.15p | 1.15p | 0 |
| 27/11/2023 | 1.15p | 1.20p | 1.10p | 1.15p | 13194 |
| 24/11/2023 | 1.15p | 1.18p | 1.10p | 1.15p | 70000 |
| 23/11/2023 | 1.15p | 1.19p | 1.13p | 1.15p | 210000 |
| 22/11/2023 | 1.15p | 1.19p | 1.15p | 1.15p | 418334 |
| 21/11/2023 | 1.15p | 1.15p | 1.13p | 1.15p | 250000 |
| 20/11/2023 | 1.15p | 1.20p | 1.15p | 1.15p | 65725 |
| 17/11/2023 | 1.40p | 1.40p | 1.15p | 1.15p | 1057297 |
| 16/11/2023 | 1.40p | 1.44p | 1.33p | 1.40p | 60000 |
| 15/11/2023 | 1.40p | 1.40p | 1.32p | 1.40p | 6268 |
| 14/11/2023 | 1.40p | 1.46p | 1.40p | 1.40p | 0 |
| 13/11/2023 | 1.40p | 1.46p | 1.40p | 1.40p | 0 |
| 10/11/2023 | 1.40p | 1.40p | 1.30p | 1.40p | 522 |
| 09/11/2023 | 1.40p | 1.44p | 1.40p | 1.40p | 17000 |
| 08/11/2023 | 1.40p | 1.44p | 1.40p | 1.40p | 109604 |
| 07/11/2023 | 1.40p | 1.46p | 1.40p | 1.40p | 169825 |
| 06/11/2023 | 1.40p | 1.50p | 1.30p | 1.40p | 292015 |
| 03/11/2023 | 1.10p | 1.48p | 1.10p | 1.40p | 661787 |
| 02/11/2023 | 1.10p | 1.16p | 1.05p | 1.10p | 69852 |
| 01/11/2023 | 1.10p | 1.19p | 1.10p | 1.10p | 250803 |
| 31/10/2023 | 1.10p | 1.17p | 1.10p | 1.10p | 169585 |
| 30/10/2023 | 1.10p | 1.10p | 1.10p | 1.10p | 0 |
| 27/10/2023 | 1.10p | 1.10p | 1.10p | 1.10p | 0 |
| 26/10/2023 | 1.10p | 1.10p | 1.10p | 1.10p | 0 |
| 25/10/2023 | 1.10p | 1.13p | 1.10p | 1.10p | 50000 |
| 24/10/2023 | 1.10p | 1.12p | 1.10p | 1.10p | 0 |
| 23/10/2023 | 1.10p | 1.13p | 1.00p | 1.10p | 142918 |
| 20/10/2023 | 1.10p | 1.11p | 1.10p | 1.10p | 92385 |
| 19/10/2023 | 1.10p | 1.10p | 1.00p | 1.10p | 170000 |
| 18/10/2023 | 1.10p | 1.13p | 1.10p | 1.10p | 8004 |
| 17/10/2023 | 1.25p | 1.25p | 1.00p | 1.10p | 789787 |
| 16/10/2023 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 13/10/2023 | 1.25p | 1.25p | 1.22p | 1.25p | 70409 |
| 12/10/2023 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 11/10/2023 | 1.35p | 1.35p | 1.25p | 1.25p | 0 |
| 10/10/2023 | 1.25p | 1.25p | 1.22p | 1.25p | 10000 |
| 09/10/2023 | 1.35p | 1.35p | 1.25p | 1.25p | 23578 |
| 06/10/2023 | 1.35p | 1.35p | 1.30p | 1.35p | 3000 |
| 05/10/2023 | 1.35p | 1.35p | 1.32p | 1.35p | 10000 |
| 04/10/2023 | 1.35p | 1.35p | 1.32p | 1.35p | 10000 |
| 03/10/2023 | 1.35p | 1.35p | 1.30p | 1.35p | 13479 |
| 02/10/2023 | 1.40p | 1.40p | 1.30p | 1.35p | 32500 |
| 29/09/2023 | 1.40p | 1.65p | 1.40p | 1.40p | 0 |
| 28/09/2023 | 1.65p | 1.65p | 1.51p | 1.65p | 90510 |
| 27/09/2023 | 1.65p | 1.65p | 1.60p | 1.65p | 14119 |
| 26/09/2023 | 1.65p | 1.65p | 1.60p | 1.65p | 1337 |
| 25/09/2023 | 1.65p | 1.65p | 1.65p | 1.65p | 0 |
| 22/09/2023 | 1.65p | 1.65p | 1.57p | 1.65p | 15000 |
| 21/09/2023 | 1.65p | 1.65p | 1.63p | 1.65p | 0 |
| 20/09/2023 | 1.65p | 1.68p | 1.65p | 1.65p | 16338 |
| 19/09/2023 | 1.85p | 1.85p | 1.65p | 1.65p | 60000 |
| 18/09/2023 | 1.85p | 1.85p | 1.80p | 1.85p | 5555 |
| 15/09/2023 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
| 14/09/2023 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
| 13/09/2023 | 1.85p | 1.85p | 1.80p | 1.85p | 10000 |
| 12/09/2023 | 1.85p | 1.85p | 1.80p | 1.85p | 448 |
| 11/09/2023 | 1.85p | 1.85p | 1.80p | 1.85p | 15259 |
| 08/09/2023 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
| 07/09/2023 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
| 06/09/2023 | 1.85p | 1.89p | 1.85p | 1.85p | 529 |
| 05/09/2023 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
| 04/09/2023 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
| 01/09/2023 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
| 31/08/2023 | 1.85p | 1.85p | 1.80p | 1.85p | 1632 |
| 30/08/2023 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
| 29/08/2023 | 1.85p | 1.89p | 1.85p | 1.85p | 68 |
| 25/08/2023 | 1.85p | 1.89p | 1.81p | 1.85p | 50369 |
| 24/08/2023 | 1.85p | 1.85p | 1.80p | 1.85p | 240000 |
| 23/08/2023 | 1.85p | 1.85p | 1.80p | 1.85p | 121301 |
| 22/08/2023 | 1.85p | 1.85p | 1.80p | 1.85p | 195578 |
| 21/08/2023 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
| 18/08/2023 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
| 17/08/2023 | 1.85p | 1.90p | 1.80p | 1.85p | 125183 |
| 16/08/2023 | 1.85p | 1.85p | 1.85p | 1.85p | 26513 |
| 15/08/2023 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
| 14/08/2023 | 1.85p | 1.85p | 1.85p | 1.85p | 5408 |
| 11/08/2023 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
| 10/08/2023 | 1.85p | 1.88p | 1.80p | 1.85p | 6513 |
| 09/08/2023 | 1.85p | 1.88p | 1.82p | 1.85p | 100067 |
| 08/08/2023 | 1.85p | 1.85p | 1.82p | 1.85p | 25000 |
| 07/08/2023 | 1.85p | 1.88p | 1.85p | 1.85p | 10053 |
| 04/08/2023 | 1.85p | 1.90p | 1.80p | 1.85p | 250083 |
| 03/08/2023 | 1.85p | 1.85p | 1.83p | 1.85p | 109 |
| 02/08/2023 | 1.75p | 1.85p | 1.73p | 1.85p | 187319 |
| 01/08/2023 | 1.78p | 1.78p | 1.70p | 1.75p | 74571 |
| 31/07/2023 | 1.78p | 1.78p | 1.78p | 1.78p | 27418 |
| 28/07/2023 | 1.78p | 1.78p | 1.70p | 1.78p | 36280 |
| 27/07/2023 | 1.78p | 1.85p | 1.75p | 1.78p | 314878 |
| 26/07/2023 | 1.78p | 1.78p | 1.70p | 1.78p | 116882 |
| 25/07/2023 | 1.78p | 1.83p | 1.70p | 1.78p | 254073 |
| 24/07/2023 | 1.85p | 1.96p | 1.69p | 1.78p | 180489 |
| 21/07/2023 | 1.85p | 1.90p | 1.80p | 1.85p | 22836 |
| 20/07/2023 | 1.85p | 1.90p | 1.80p | 1.85p | 773128 |
| 19/07/2023 | 1.85p | 1.88p | 1.85p | 1.85p | 5078 |
| 18/07/2023 | 1.95p | 1.98p | 1.77p | 1.85p | 362195 |
| 17/07/2023 | 1.95p | 1.95p | 1.91p | 1.95p | 25368 |
| 14/07/2023 | 1.95p | 2.00p | 1.95p | 1.95p | 12485 |
| 13/07/2023 | 2.65p | 2.69p | 1.87p | 1.95p | 3044638 |
| 12/07/2023 | 3.75p | 3.75p | 1.73p | 2.65p | 3505784 |
| 11/07/2023 | 6.38p | 6.63p | 6.30p | 6.63p | 79682 |
| 10/07/2023 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 07/07/2023 | 6.38p | 6.38p | 6.25p | 6.38p | 1062 |
| 06/07/2023 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 05/07/2023 | 6.38p | 6.39p | 6.38p | 6.38p | 23393 |
| 04/07/2023 | 6.60p | 6.60p | 6.38p | 6.38p | 13440 |
| 03/07/2023 | 6.60p | 6.66p | 6.00p | 6.60p | 89682 |
| 30/06/2023 | 6.60p | 6.66p | 6.60p | 6.60p | 1321 |
| 29/06/2023 | 6.60p | 6.69p | 6.60p | 6.60p | 7 |
| 28/06/2023 | 6.60p | 6.70p | 6.60p | 6.60p | 597 |
| 27/06/2023 | 6.60p | 6.60p | 6.50p | 6.60p | 60436 |
| 26/06/2023 | 6.60p | 6.60p | 6.50p | 6.60p | 46461 |
| 23/06/2023 | 6.60p | 6.60p | 6.50p | 6.60p | 317 |
| 22/06/2023 | 6.60p | 6.60p | 6.50p | 6.60p | 1682 |
| 21/06/2023 | 6.60p | 6.60p | 6.50p | 6.60p | 5314 |
| 20/06/2023 | 7.25p | 7.50p | 6.10p | 6.60p | 1270754 |
| 19/06/2023 | 7.25p | 7.25p | 7.05p | 7.25p | 42046 |
| 16/06/2023 | 8.00p | 8.00p | 6.60p | 7.25p | 115617 |
| 15/06/2023 | 8.00p | 8.18p | 7.20p | 8.00p | 54611 |
| 14/06/2023 | 8.00p | 8.20p | 8.00p | 8.00p | 244 |
| 13/06/2023 | 8.00p | 8.24p | 8.00p | 8.00p | 3451 |
| 12/06/2023 | 8.00p | 8.24p | 8.00p | 8.00p | 6260 |
| 09/06/2023 | 8.00p | 8.00p | 7.61p | 8.00p | 150 |
| 08/06/2023 | 7.75p | 7.95p | 7.51p | 7.95p | 71169 |
| 07/06/2023 | 7.75p | 8.00p | 7.60p | 7.75p | 44261 |
| 06/06/2023 | 7.38p | 8.00p | 7.38p | 7.75p | 125992 |
| 05/06/2023 | 8.75p | 8.75p | 7.38p | 7.38p | 22936 |
| 02/06/2023 | 8.75p | 8.80p | 7.50p | 8.75p | 15227 |
| 01/06/2023 | 8.75p | 8.75p | 8.50p | 8.75p | 5000 |
| 31/05/2023 | 8.75p | 8.75p | 8.67p | 8.75p | 0 |
| 30/05/2023 | 8.75p | 8.97p | 8.75p | 8.75p | 539 |
| 26/05/2023 | 9.00p | 9.00p | 8.67p | 8.75p | 0 |
| 25/05/2023 | 9.00p | 9.11p | 8.50p | 9.00p | 28597 |
| 24/05/2023 | 9.00p | 9.14p | 8.50p | 9.00p | 40748 |
| 23/05/2023 | 9.25p | 9.32p | 8.50p | 9.00p | 17870 |
| 22/05/2023 | 10.25p | 10.25p | 9.00p | 9.25p | 41000 |
| 19/05/2023 | 10.25p | 10.25p | 9.13p | 10.25p | 102978 |
| 18/05/2023 | 11.25p | 11.25p | 10.00p | 10.25p | 35001 |
| 17/05/2023 | 11.25p | 11.50p | 11.00p | 11.25p | 321536 |
| 16/05/2023 | 11.25p | 11.25p | 11.17p | 11.25p | 0 |
| 15/05/2023 | 11.25p | 11.25p | 11.17p | 11.25p | 0 |
| 12/05/2023 | 11.25p | 11.25p | 11.01p | 11.25p | 500 |
| 11/05/2023 | 11.25p | 11.25p | 11.02p | 11.25p | 74611 |
| 10/05/2023 | 11.25p | 11.25p | 11.17p | 11.25p | 0 |
| 09/05/2023 | 11.25p | 11.40p | 11.00p | 11.25p | 295206 |
| 05/05/2023 | 11.25p | 11.25p | 11.17p | 11.25p | 0 |
| 04/05/2023 | 11.25p | 11.25p | 11.17p | 11.25p | 0 |
| 03/05/2023 | 11.25p | 11.40p | 11.25p | 11.25p | 21 |
| 02/05/2023 | 11.25p | 11.40p | 11.02p | 11.25p | 110700 |
| 28/04/2023 | 11.00p | 12.00p | 11.00p | 11.25p | 424122 |
| 27/04/2023 | 13.50p | 13.50p | 12.50p | 12.75p | 189154 |
| 26/04/2023 | 13.50p | 13.50p | 13.20p | 13.50p | 0 |
*Close Price adjusted for both dividends and splits