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:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- 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
Be Heard Group (BHRD) Share Price
Media Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 14/07/2017 | 3.13p | 3.15p | 2.95p | 3.05p | 2508984 |
| 13/07/2017 | 3.25p | 3.25p | 3.15p | 3.15p | 1214642 |
| 12/07/2017 | 3.30p | 3.30p | 3.25p | 3.25p | 259884 |
| 11/07/2017 | 3.35p | 3.35p | 3.30p | 3.30p | 260930 |
| 10/07/2017 | 3.35p | 3.35p | 3.35p | 3.35p | 202656 |
| 07/07/2017 | 3.33p | 3.35p | 3.35p | 3.35p | 326254 |
| 06/07/2017 | 3.25p | 3.35p | 3.25p | 3.35p | 789827 |
| 05/07/2017 | 3.25p | 3.25p | 3.25p | 3.25p | 2052719 |
| 04/07/2017 | 3.30p | 3.30p | 3.23p | 3.25p | 2092081 |
| 03/07/2017 | 3.35p | 3.35p | 3.30p | 3.30p | 267144 |
| 30/06/2017 | 3.30p | 3.30p | 3.30p | 3.30p | 58005 |
| 29/06/2017 | 3.20p | 3.30p | 3.20p | 3.30p | 6175068 |
| 28/06/2017 | 3.18p | 3.23p | 3.18p | 3.20p | 201918 |
| 27/06/2017 | 3.25p | 3.25p | 3.23p | 3.23p | 971348 |
| 26/06/2017 | 3.25p | 3.25p | 3.25p | 3.25p | 233813 |
| 23/06/2017 | 3.25p | 3.25p | 3.25p | 3.25p | 1180037 |
| 22/06/2017 | 3.33p | 3.33p | 3.23p | 3.25p | 0 |
| 21/06/2017 | 3.33p | 3.33p | 3.33p | 3.33p | 0 |
| 20/06/2017 | 3.45p | 3.45p | 3.33p | 3.33p | 0 |
| 19/06/2017 | 3.58p | 3.58p | 3.45p | 3.45p | 0 |
| 16/06/2017 | 3.55p | 3.58p | 3.50p | 3.58p | 513356 |
| 15/06/2017 | 3.55p | 3.59p | 3.51p | 3.55p | 710178 |
| 14/06/2017 | 3.68p | 3.68p | 3.52p | 3.55p | 1540532 |
| 13/06/2017 | 3.65p | 3.68p | 3.60p | 3.68p | 1052618 |
| 12/06/2017 | 3.70p | 3.70p | 3.62p | 3.65p | 847493 |
| 09/06/2017 | 3.73p | 3.73p | 3.65p | 3.70p | 408397 |
| 08/06/2017 | 3.73p | 3.73p | 3.70p | 3.73p | 277119 |
| 07/06/2017 | 3.75p | 3.75p | 3.71p | 3.73p | 544241 |
| 06/06/2017 | 3.83p | 3.83p | 3.71p | 3.80p | 1765906 |
| 05/06/2017 | 3.80p | 3.85p | 3.77p | 3.83p | 710490 |
| 02/06/2017 | 3.80p | 3.81p | 3.76p | 3.80p | 659699 |
| 01/06/2017 | 3.80p | 3.80p | 3.75p | 3.80p | 244744 |
| 31/05/2017 | 3.85p | 3.85p | 3.75p | 3.80p | 594749 |
| 30/05/2017 | 3.85p | 3.85p | 3.80p | 3.85p | 47819 |
| 26/05/2017 | 3.88p | 3.88p | 3.80p | 3.85p | 811428 |
| 25/05/2017 | 3.93p | 3.93p | 3.85p | 3.88p | 846203 |
| 24/05/2017 | 3.90p | 3.98p | 3.86p | 3.93p | 921573 |
| 23/05/2017 | 3.90p | 3.98p | 3.86p | 3.90p | 633752 |
| 22/05/2017 | 3.83p | 3.98p | 3.83p | 3.90p | 5076077 |
| 19/05/2017 | 3.83p | 3.90p | 3.79p | 3.83p | 942715 |
| 18/05/2017 | 3.83p | 3.89p | 3.79p | 3.83p | 458707 |
| 17/05/2017 | 3.95p | 3.95p | 3.80p | 3.83p | 1427084 |
| 16/05/2017 | 3.83p | 4.00p | 3.83p | 3.95p | 2794605 |
| 15/05/2017 | 3.80p | 3.90p | 3.77p | 3.83p | 2264925 |
| 12/05/2017 | 3.75p | 3.80p | 3.70p | 3.75p | 2038100 |
| 11/05/2017 | 3.75p | 3.75p | 3.70p | 3.75p | 358994 |
| 10/05/2017 | 3.75p | 3.75p | 3.70p | 3.75p | 2214296 |
| 09/05/2017 | 3.70p | 3.74p | 3.65p | 3.70p | 376343 |
| 08/05/2017 | 3.70p | 3.74p | 3.70p | 3.70p | 183173 |
| 05/05/2017 | 3.70p | 3.75p | 3.65p | 3.70p | 1457155 |
| 04/05/2017 | 3.65p | 3.75p | 3.63p | 3.70p | 899539 |
| 03/05/2017 | 3.68p | 3.70p | 3.60p | 3.65p | 1171565 |
| 02/05/2017 | 3.63p | 3.72p | 3.62p | 3.68p | 11881498 |
| 28/04/2017 | 3.68p | 3.72p | 3.63p | 3.68p | 286435 |
| 27/04/2017 | 3.58p | 3.72p | 3.58p | 3.68p | 2535659 |
| 26/04/2017 | 3.70p | 3.70p | 3.58p | 3.58p | 1024131 |
| 25/04/2017 | 3.70p | 3.70p | 3.60p | 3.70p | 1314928 |
| 24/04/2017 | 3.73p | 3.75p | 3.69p | 3.73p | 657803 |
| 21/04/2017 | 3.80p | 3.85p | 3.60p | 3.60p | 1808253 |
| 20/04/2017 | 3.80p | 3.80p | 3.70p | 3.80p | 433079 |
| 19/04/2017 | 3.83p | 3.83p | 3.70p | 3.80p | 290817 |
| 18/04/2017 | 3.83p | 3.83p | 3.75p | 3.83p | 601857 |
| 13/04/2017 | 3.83p | 3.83p | 3.77p | 3.83p | 933810 |
| 12/04/2017 | 3.78p | 3.85p | 3.75p | 3.83p | 1164671 |
| 11/04/2017 | 3.93p | 3.93p | 3.77p | 3.78p | 1463670 |
| 10/04/2017 | 3.93p | 3.93p | 3.85p | 3.93p | 855097 |
| 07/04/2017 | 3.95p | 3.97p | 3.85p | 3.95p | 995684 |
| 06/04/2017 | 4.00p | 4.08p | 3.85p | 3.95p | 3496030 |
| 05/04/2017 | 4.15p | 4.19p | 3.95p | 4.00p | 2367499 |
| 04/04/2017 | 3.85p | 4.15p | 3.80p | 4.15p | 2415800 |
| 03/04/2017 | 3.80p | 4.10p | 3.77p | 3.85p | 5613520 |
| 31/03/2017 | 3.68p | 3.90p | 3.64p | 3.80p | 4066315 |
| 30/03/2017 | 3.55p | 3.75p | 3.53p | 3.68p | 9929670 |
| 29/03/2017 | 3.53p | 3.60p | 3.45p | 3.53p | 1423045 |
| 28/03/2017 | 3.45p | 3.55p | 3.40p | 3.53p | 3462371 |
| 27/03/2017 | 3.45p | 3.47p | 3.40p | 3.45p | 1055284 |
| 24/03/2017 | 3.45p | 3.48p | 3.40p | 3.45p | 327625 |
| 23/03/2017 | 3.45p | 3.49p | 3.40p | 3.45p | 398080 |
| 22/03/2017 | 3.48p | 3.54p | 3.40p | 3.45p | 717621 |
| 21/03/2017 | 3.48p | 3.55p | 3.43p | 3.48p | 159212 |
| 20/03/2017 | 3.48p | 3.55p | 3.48p | 3.48p | 1035966 |
| 17/03/2017 | 3.48p | 3.55p | 3.41p | 3.48p | 618521 |
| 16/03/2017 | 3.48p | 3.50p | 3.41p | 3.48p | 724439 |
| 15/03/2017 | 3.55p | 3.55p | 3.45p | 3.48p | 578746 |
| 14/03/2017 | 3.55p | 3.55p | 3.50p | 3.55p | 66446 |
| 13/03/2017 | 3.55p | 3.58p | 3.50p | 3.55p | 975477 |
| 10/03/2017 | 3.55p | 3.60p | 3.45p | 3.55p | 523262 |
| 09/03/2017 | 3.55p | 3.60p | 3.50p | 3.55p | 835263 |
| 08/03/2017 | 3.55p | 3.58p | 3.50p | 3.55p | 151057 |
| 07/03/2017 | 3.55p | 3.58p | 3.50p | 3.55p | 256216 |
| 06/03/2017 | 3.55p | 3.60p | 3.50p | 3.55p | 630871 |
| 03/03/2017 | 3.58p | 3.60p | 3.52p | 3.58p | 1621030 |
| 02/03/2017 | 3.65p | 3.65p | 3.55p | 3.58p | 733080 |
| 01/03/2017 | 3.65p | 3.65p | 3.60p | 3.65p | 320813 |
| 28/02/2017 | 3.65p | 3.65p | 3.60p | 3.65p | 538901 |
| 27/02/2017 | 3.65p | 3.65p | 3.60p | 3.65p | 145749 |
| 24/02/2017 | 3.65p | 3.65p | 3.60p | 3.65p | 13227 |
| 23/02/2017 | 3.65p | 3.65p | 3.60p | 3.65p | 231471 |
| 22/02/2017 | 3.65p | 3.65p | 3.65p | 3.65p | 27073 |
| 21/02/2017 | 3.65p | 3.65p | 3.50p | 3.65p | 746911 |
| 20/02/2017 | 3.65p | 3.67p | 3.60p | 3.65p | 202554 |
| 17/02/2017 | 3.65p | 3.67p | 3.62p | 3.65p | 585914 |
| 16/02/2017 | 3.70p | 3.71p | 3.61p | 3.65p | 253319 |
| 15/02/2017 | 3.75p | 3.75p | 3.63p | 3.70p | 930553 |
| 14/02/2017 | 3.75p | 3.76p | 3.70p | 3.75p | 558077 |
| 13/02/2017 | 3.78p | 3.78p | 3.70p | 3.75p | 1470040 |
| 10/02/2017 | 3.75p | 3.80p | 3.71p | 3.78p | 2834625 |
| 09/02/2017 | 3.78p | 3.79p | 3.75p | 3.75p | 1015955 |
| 08/02/2017 | 3.78p | 3.79p | 3.75p | 3.78p | 1045883 |
| 07/02/2017 | 3.75p | 3.78p | 3.71p | 3.78p | 3099041 |
| 06/02/2017 | 3.78p | 3.78p | 3.75p | 3.78p | 526082 |
| 03/02/2017 | 3.78p | 3.78p | 3.75p | 3.78p | 245433 |
| 02/02/2017 | 3.80p | 3.80p | 3.75p | 3.78p | 825343 |
| 01/02/2017 | 3.85p | 3.85p | 3.80p | 3.80p | 314996 |
| 31/01/2017 | 3.85p | 3.85p | 3.80p | 3.85p | 157173 |
| 30/01/2017 | 3.88p | 3.88p | 3.82p | 3.85p | 430196 |
| 27/01/2017 | 3.90p | 3.90p | 3.82p | 3.90p | 999813 |
| 26/01/2017 | 3.90p | 3.92p | 3.85p | 3.90p | 558676 |
| 25/01/2017 | 3.90p | 3.92p | 3.85p | 3.90p | 1746578 |
| 24/01/2017 | 3.90p | 3.93p | 3.86p | 3.90p | 1620902 |
| 23/01/2017 | 3.90p | 3.93p | 3.86p | 3.90p | 419051 |
| 20/01/2017 | 3.88p | 3.93p | 3.88p | 3.90p | 1363076 |
| 19/01/2017 | 3.88p | 3.90p | 3.86p | 3.88p | 1164179 |
| 18/01/2017 | 3.88p | 3.90p | 3.86p | 3.88p | 1133077 |
| 17/01/2017 | 3.85p | 3.90p | 3.85p | 3.88p | 3788876 |
| 16/01/2017 | 3.85p | 3.86p | 3.81p | 3.85p | 1142262 |
| 13/01/2017 | 3.85p | 3.86p | 3.81p | 3.85p | 865729 |
| 12/01/2017 | 3.85p | 3.90p | 3.81p | 3.85p | 536952 |
| 11/01/2017 | 3.85p | 3.87p | 3.81p | 3.85p | 489046 |
| 10/01/2017 | 3.83p | 3.88p | 3.81p | 3.85p | 473784 |
| 09/01/2017 | 3.85p | 3.87p | 3.75p | 3.83p | 1563906 |
| 06/01/2017 | 3.73p | 3.98p | 3.70p | 3.85p | 4827638 |
| 05/01/2017 | 3.55p | 3.77p | 3.55p | 3.73p | 1961174 |
| 04/01/2017 | 3.55p | 3.57p | 3.50p | 3.55p | 590713 |
| 03/01/2017 | 3.55p | 3.58p | 3.50p | 3.55p | 653757 |
| 30/12/2016 | 3.55p | 3.58p | 3.50p | 3.55p | 255232 |
| 29/12/2016 | 3.55p | 3.58p | 3.50p | 3.55p | 295635 |
| 28/12/2016 | 3.55p | 3.57p | 3.55p | 3.55p | 83816 |
| 23/12/2016 | 3.55p | 3.58p | 3.55p | 3.55p | 61380 |
| 22/12/2016 | 3.55p | 3.58p | 3.50p | 3.55p | 863794 |
| 21/12/2016 | 3.55p | 3.58p | 3.50p | 3.55p | 518405 |
| 20/12/2016 | 3.55p | 3.58p | 3.52p | 3.55p | 159300 |
| 19/12/2016 | 3.55p | 3.60p | 3.52p | 3.55p | 240906 |
| 16/12/2016 | 3.55p | 3.56p | 3.50p | 3.55p | 132435 |
| 15/12/2016 | 3.55p | 3.56p | 3.50p | 3.55p | 278067 |
| 14/12/2016 | 3.55p | 3.57p | 3.50p | 3.55p | 218469 |
| 13/12/2016 | 3.55p | 3.58p | 3.50p | 3.55p | 471302 |
| 12/12/2016 | 3.63p | 3.67p | 3.51p | 3.55p | 943913 |
| 09/12/2016 | 3.60p | 3.69p | 3.50p | 3.63p | 3228420 |
| 08/12/2016 | 3.60p | 3.67p | 3.50p | 3.60p | 878591 |
| 07/12/2016 | 3.40p | 3.68p | 3.40p | 3.60p | 2340622 |
| 06/12/2016 | 3.40p | 3.42p | 3.32p | 3.40p | 53219 |
| 05/12/2016 | 3.40p | 3.40p | 3.32p | 3.40p | 193666 |
| 02/12/2016 | 3.40p | 3.40p | 3.33p | 3.40p | 134544 |
| 01/12/2016 | 3.40p | 3.40p | 3.33p | 3.40p | 59434 |
| 30/11/2016 | 3.40p | 3.42p | 3.33p | 3.40p | 822842 |
| 29/11/2016 | 3.40p | 3.43p | 3.34p | 3.40p | 131619 |
| 28/11/2016 | 3.40p | 3.45p | 3.34p | 3.40p | 442267 |
| 25/11/2016 | 3.40p | 3.43p | 3.33p | 3.40p | 101449 |
| 24/11/2016 | 3.45p | 3.45p | 3.40p | 3.40p | 806369 |
| 23/11/2016 | 3.45p | 3.48p | 3.41p | 3.45p | 170404 |
| 22/11/2016 | 3.33p | 3.49p | 3.32p | 3.45p | 1110821 |
| 21/11/2016 | 3.33p | 3.38p | 3.25p | 3.33p | 1029713 |
| 18/11/2016 | 3.33p | 3.33p | 3.25p | 3.33p | 100000 |
| 17/11/2016 | 3.33p | 3.33p | 3.25p | 3.33p | 120921 |
| 16/11/2016 | 3.33p | 3.33p | 3.25p | 3.33p | 132720 |
| 15/11/2016 | 3.38p | 3.38p | 3.25p | 3.33p | 364804 |
| 14/11/2016 | 3.33p | 3.35p | 3.25p | 3.33p | 146035 |
| 11/11/2016 | 3.33p | 3.34p | 3.25p | 3.33p | 168598 |
| 10/11/2016 | 3.33p | 3.34p | 3.25p | 3.33p | 394415 |
| 09/11/2016 | 3.33p | 3.40p | 3.18p | 3.33p | 1841800 |
| 08/11/2016 | 3.43p | 3.43p | 3.35p | 3.43p | 785000 |
| 07/11/2016 | 3.43p | 3.43p | 3.35p | 3.43p | 466940 |
| 04/11/2016 | 3.53p | 3.53p | 3.34p | 3.43p | 2170801 |
| 03/11/2016 | 3.53p | 3.53p | 3.45p | 3.53p | 452556 |
| 02/11/2016 | 3.55p | 3.55p | 3.45p | 3.53p | 763436 |
| 01/11/2016 | 3.55p | 3.55p | 3.48p | 3.55p | 1445291 |
| 31/10/2016 | 3.55p | 3.56p | 3.50p | 3.55p | 416180 |
| 28/10/2016 | 3.58p | 3.58p | 3.50p | 3.55p | 121701 |
| 27/10/2016 | 3.60p | 3.60p | 3.50p | 3.58p | 1224798 |
| 26/10/2016 | 3.60p | 3.63p | 3.50p | 3.60p | 721515 |
| 25/10/2016 | 3.33p | 3.60p | 3.29p | 3.60p | 2629664 |
| 24/10/2016 | 3.48p | 3.48p | 3.32p | 3.33p | 655359 |
| 21/10/2016 | 3.48p | 3.49p | 3.45p | 3.48p | 369249 |
| 20/10/2016 | 3.48p | 3.50p | 3.45p | 3.48p | 342520 |
| 19/10/2016 | 3.48p | 3.60p | 3.44p | 3.48p | 1885523 |
| 18/10/2016 | 3.48p | 3.53p | 3.44p | 3.48p | 156067 |
| 17/10/2016 | 3.65p | 3.68p | 3.48p | 3.48p | 732484 |
| 14/10/2016 | 3.73p | 3.73p | 3.61p | 3.65p | 1101524 |
| 13/10/2016 | 3.75p | 3.76p | 3.66p | 3.73p | 432583 |
| 12/10/2016 | 3.63p | 3.77p | 3.63p | 3.75p | 1578898 |
| 11/10/2016 | 3.63p | 3.65p | 3.61p | 3.63p | 172237 |
| 10/10/2016 | 3.63p | 3.65p | 3.60p | 3.63p | 664400 |
| 07/10/2016 | 3.70p | 3.74p | 3.60p | 3.63p | 2760657 |
| 06/10/2016 | 3.73p | 3.74p | 3.65p | 3.70p | 2257074 |
| 05/10/2016 | 3.73p | 3.75p | 3.70p | 3.73p | 380885 |
| 04/10/2016 | 3.78p | 3.80p | 3.71p | 3.73p | 1120053 |
| 03/10/2016 | 3.78p | 3.80p | 3.76p | 3.78p | 525890 |
| 30/09/2016 | 3.83p | 3.83p | 3.75p | 3.78p | 665235 |
| 29/09/2016 | 3.85p | 3.85p | 3.80p | 3.85p | 621236 |
*Close Price adjusted for both dividends and splits