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:
- Watch Rolls-Royce Holdings (RR.) by Edward Sheldon in The Motley Fool
- Hold Legal & General Group (LGEN) by Harvey Jones in The Motley Fool
- Buy Abrdn (ABDN) by Andrew Mackie in The Motley Fool
- Buy ITV (ITV) by Christopher Ruane in The Motley Fool
- Sell BP (BP.) by Alan Oscroft in The Motley Fool
- Buy Persimmon (PSN) by James Beard in The Motley Fool
- Add Pershing Square Holdings Ltd NPV (PSH) by Ben McPoland in The Motley Fool
- Neutral Diploma (DPLM) by JP Morgan
- Buy Breedon Group (BREE) by Deutsche Bank
- Sell JD Sports Fashion (JD.) by Deutsche Bank
- Buy Grainger (GRI) by Deutsche Bank
- Buy Close Brothers Group (CBG) by Deutsche Bank
- Buy Spirent Communications (SPT) by Deutsche Bank
- Buy PZ Cussons (PZC) by Deutsche Bank
- Buy Norcros (NXR) by Deutsche Bank
- Avoid Thorpe (F.W.) (TFW) by Steve Moore in ShareProphets
- Strong Buy Eco buildings Group (ECOB) by Hot Stock Rockets in ShareProphets
- 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
Be Heard Group (BHRD) Share Price
Media Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 28/09/2016 | 3.85p | 3.85p | 3.80p | 3.85p | 927208 |
| 27/09/2016 | 3.85p | 3.88p | 3.73p | 3.85p | 810388 |
| 26/09/2016 | 3.95p | 4.00p | 3.80p | 3.85p | 3309732 |
| 23/09/2016 | 3.98p | 4.08p | 3.90p | 3.95p | 2850840 |
| 22/09/2016 | 3.98p | 4.00p | 3.95p | 3.98p | 1148335 |
| 21/09/2016 | 3.78p | 3.99p | 3.78p | 3.98p | 1067936 |
| 20/09/2016 | 3.80p | 3.80p | 3.71p | 3.78p | 799020 |
| 19/09/2016 | 3.80p | 3.80p | 3.75p | 3.80p | 1018964 |
| 16/09/2016 | 3.78p | 3.80p | 3.72p | 3.80p | 1109099 |
| 15/09/2016 | 4.08p | 4.08p | 3.61p | 3.78p | 6508110 |
| 14/09/2016 | 4.00p | 4.03p | 3.91p | 4.03p | 2533453 |
| 13/09/2016 | 4.00p | 4.00p | 3.91p | 4.00p | 2525744 |
| 12/09/2016 | 4.03p | 4.10p | 3.93p | 4.00p | 3888715 |
| 09/09/2016 | 4.00p | 4.09p | 3.98p | 4.03p | 4591776 |
| 08/09/2016 | 4.00p | 4.04p | 3.90p | 4.00p | 7842856 |
| 07/09/2016 | 4.00p | 4.10p | 3.93p | 4.00p | 8097851 |
| 06/09/2016 | 3.78p | 4.04p | 3.70p | 4.00p | 14217224 |
| 05/09/2016 | 3.55p | 4.00p | 3.10p | 3.80p | 25439592 |
| 02/09/2016 | 3.03p | 3.05p | 2.96p | 3.05p | 1629271 |
| 01/09/2016 | 3.03p | 3.07p | 3.02p | 3.03p | 630424 |
| 31/08/2016 | 2.95p | 3.05p | 2.95p | 3.03p | 345035 |
| 30/08/2016 | 2.88p | 2.97p | 2.88p | 2.95p | 1460297 |
| 26/08/2016 | 2.90p | 2.90p | 2.85p | 2.88p | 235900 |
| 25/08/2016 | 2.88p | 2.90p | 2.87p | 2.90p | 1307150 |
| 24/08/2016 | 2.88p | 2.88p | 2.85p | 2.85p | 617105 |
| 23/08/2016 | 3.00p | 3.00p | 2.85p | 2.88p | 980594 |
| 22/08/2016 | 3.00p | 3.00p | 2.90p | 3.00p | 171601 |
| 19/08/2016 | 3.03p | 3.03p | 2.85p | 3.00p | 1784863 |
| 18/08/2016 | 2.98p | 3.03p | 2.95p | 3.03p | 355750 |
| 17/08/2016 | 2.98p | 2.98p | 2.95p | 2.98p | 873754 |
| 16/08/2016 | 3.03p | 3.03p | 2.96p | 2.98p | 1785192 |
| 15/08/2016 | 3.03p | 3.03p | 2.96p | 3.03p | 170696 |
| 12/08/2016 | 3.03p | 3.03p | 2.95p | 3.03p | 760291 |
| 11/08/2016 | 3.03p | 3.03p | 2.97p | 3.03p | 722416 |
| 10/08/2016 | 3.03p | 3.03p | 2.96p | 3.03p | 835000 |
| 09/08/2016 | 3.05p | 3.05p | 2.91p | 3.03p | 1241951 |
| 08/08/2016 | 3.23p | 3.23p | 3.00p | 3.00p | 962033 |
| 05/08/2016 | 3.23p | 3.23p | 3.05p | 3.23p | 450000 |
| 04/08/2016 | 3.13p | 3.23p | 3.05p | 3.23p | 995492 |
| 03/08/2016 | 3.13p | 3.13p | 3.00p | 3.13p | 200000 |
| 02/08/2016 | 3.20p | 3.20p | 3.13p | 3.13p | 1000 |
| 01/08/2016 | 3.13p | 3.40p | 3.00p | 3.20p | 2179459 |
| 29/07/2016 | 3.13p | 3.17p | 3.02p | 3.13p | 159328 |
| 28/07/2016 | 3.08p | 3.17p | 3.03p | 3.13p | 201923 |
| 27/07/2016 | 3.05p | 3.15p | 3.05p | 3.08p | 600000 |
| 26/07/2016 | 3.08p | 3.08p | 2.91p | 3.05p | 1127491 |
| 25/07/2016 | 3.13p | 3.15p | 3.03p | 3.08p | 604524 |
| 22/07/2016 | 3.13p | 3.13p | 3.10p | 3.13p | 430889 |
| 21/07/2016 | 3.33p | 3.33p | 3.10p | 3.13p | 2163451 |
| 20/07/2016 | 3.33p | 3.33p | 3.17p | 3.33p | 334120 |
| 19/07/2016 | 3.35p | 3.35p | 3.20p | 3.33p | 217512 |
| 18/07/2016 | 3.35p | 3.35p | 3.20p | 3.35p | 195139 |
| 15/07/2016 | 3.35p | 3.35p | 3.20p | 3.35p | 166073 |
| 14/07/2016 | 3.35p | 3.35p | 3.25p | 3.35p | 1371062 |
| 13/07/2016 | 3.35p | 3.35p | 3.19p | 3.35p | 1607856 |
| 12/07/2016 | 3.35p | 3.35p | 3.23p | 3.35p | 775000 |
| 11/07/2016 | 3.18p | 3.35p | 3.10p | 3.35p | 2100473 |
| 08/07/2016 | 3.10p | 3.18p | 3.06p | 3.18p | 958162 |
| 07/07/2016 | 3.18p | 3.18p | 3.06p | 3.10p | 941144 |
| 06/07/2016 | 3.20p | 3.20p | 3.15p | 3.18p | 2446212 |
| 05/07/2016 | 3.15p | 3.20p | 3.15p | 3.20p | 1487022 |
| 04/07/2016 | 3.15p | 3.15p | 3.10p | 3.15p | 500000 |
| 01/07/2016 | 3.15p | 3.18p | 3.12p | 3.15p | 776105 |
| 30/06/2016 | 3.15p | 3.15p | 3.12p | 3.15p | 100000 |
| 29/06/2016 | 3.00p | 3.16p | 3.00p | 3.15p | 807515 |
| 28/06/2016 | 3.00p | 3.00p | 2.91p | 3.00p | 304000 |
| 27/06/2016 | 3.13p | 3.25p | 3.00p | 3.00p | 1970058 |
| 24/06/2016 | 3.13p | 3.25p | 3.03p | 3.18p | 2806358 |
| 23/06/2016 | 3.20p | 3.20p | 3.15p | 3.20p | 569825 |
| 22/06/2016 | 3.18p | 3.23p | 3.15p | 3.20p | 803361 |
| 21/06/2016 | 3.18p | 3.20p | 3.10p | 3.18p | 1341261 |
| 20/06/2016 | 3.18p | 3.25p | 3.18p | 3.18p | 1100000 |
| 17/06/2016 | 3.20p | 3.20p | 3.15p | 3.18p | 506736 |
| 16/06/2016 | 3.25p | 3.25p | 3.15p | 3.20p | 878349 |
| 15/06/2016 | 3.28p | 3.28p | 3.20p | 3.28p | 994874 |
| 14/06/2016 | 3.28p | 3.28p | 3.20p | 3.28p | 174382 |
| 13/06/2016 | 3.35p | 3.35p | 3.25p | 3.28p | 143000 |
| 10/06/2016 | 3.35p | 3.35p | 3.25p | 3.35p | 100000 |
| 09/06/2016 | 3.38p | 3.38p | 3.20p | 3.35p | 1583492 |
| 08/06/2016 | 3.38p | 3.50p | 3.25p | 3.38p | 4203000 |
| 07/06/2016 | 3.35p | 3.38p | 3.20p | 3.38p | 965581 |
| 06/06/2016 | 3.35p | 3.35p | 3.21p | 3.35p | 21243520 |
| 03/06/2016 | 3.35p | 3.35p | 3.20p | 3.35p | 234087 |
| 02/06/2016 | 3.35p | 3.35p | 3.20p | 3.35p | 263512 |
| 01/06/2016 | 3.35p | 3.35p | 3.20p | 3.35p | 1240124 |
| 31/05/2016 | 3.33p | 3.35p | 3.18p | 3.35p | 2699511 |
| 27/05/2016 | 3.10p | 3.38p | 3.07p | 3.33p | 4143021 |
| 26/05/2016 | 3.08p | 3.15p | 3.01p | 3.10p | 5911819 |
| 25/05/2016 | 3.13p | 3.19p | 3.03p | 3.12p | 2680662 |
| 24/05/2016 | 3.13p | 3.20p | 3.08p | 3.13p | 1260258 |
| 23/05/2016 | 3.18p | 3.18p | 3.08p | 3.13p | 870000 |
| 20/05/2016 | 3.28p | 3.28p | 3.00p | 3.18p | 607227 |
| 19/05/2016 | 3.28p | 3.28p | 3.20p | 3.28p | 80000 |
| 18/05/2016 | 3.28p | 3.29p | 3.20p | 3.28p | 579179 |
| 17/05/2016 | 3.30p | 3.31p | 3.15p | 3.28p | 2916975 |
| 16/05/2016 | 3.25p | 3.32p | 3.23p | 3.30p | 669942 |
| 13/05/2016 | 3.28p | 3.32p | 3.15p | 3.25p | 1563115 |
| 12/05/2016 | 3.10p | 3.32p | 3.10p | 3.28p | 3646159 |
| 11/05/2016 | 3.00p | 3.20p | 3.00p | 3.10p | 3517636 |
| 10/05/2016 | 3.13p | 3.25p | 2.90p | 3.00p | 4932800 |
| 09/05/2016 | 3.05p | 3.13p | 3.00p | 3.13p | 4366081 |
| 06/05/2016 | 3.20p | 3.20p | 2.88p | 3.05p | 5875445 |
| 05/05/2016 | 3.38p | 3.38p | 3.15p | 3.20p | 1711805 |
| 04/05/2016 | 3.38p | 3.38p | 3.25p | 3.38p | 2054678 |
| 03/05/2016 | 3.38p | 3.38p | 3.25p | 3.38p | 3039707 |
| 29/04/2016 | 3.38p | 3.50p | 3.25p | 3.38p | 3885748 |
| 28/04/2016 | 3.20p | 3.38p | 3.20p | 3.38p | 3451438 |
| 27/04/2016 | 3.38p | 3.38p | 3.00p | 3.20p | 7759974 |
| 26/04/2016 | 3.38p | 3.38p | 3.25p | 3.38p | 1047517 |
| 25/04/2016 | 3.38p | 3.50p | 3.25p | 3.38p | 5601992 |
| 22/04/2016 | 3.75p | 3.75p | 3.25p | 3.38p | 13183038 |
| 21/04/2016 | 4.25p | 4.13p | 4.13p | 4.13p | 0 |
| 20/04/2016 | 4.25p | 4.13p | 4.13p | 4.13p | 0 |
| 19/04/2016 | 4.25p | 4.13p | 4.13p | 4.13p | 0 |
| 18/04/2016 | 4.25p | 4.13p | 4.13p | 4.13p | 0 |
| 15/04/2016 | 4.25p | 4.13p | 4.13p | 4.13p | 0 |
| 14/04/2016 | 4.25p | 4.13p | 4.13p | 4.13p | 0 |
| 13/04/2016 | 4.25p | 4.13p | 4.13p | 4.13p | 0 |
| 12/04/2016 | 4.25p | 4.13p | 4.13p | 4.13p | 0 |
| 11/04/2016 | 4.25p | 4.13p | 4.13p | 4.13p | 0 |
| 08/04/2016 | 4.25p | 4.13p | 4.13p | 4.13p | 0 |
| 07/04/2016 | 4.25p | 4.13p | 4.13p | 4.13p | 0 |
| 06/04/2016 | 4.25p | 4.13p | 4.13p | 4.13p | 0 |
| 05/04/2016 | 4.25p | 4.13p | 4.13p | 4.13p | 0 |
| 04/04/2016 | 4.25p | 4.13p | 4.13p | 4.13p | 0 |
| 01/04/2016 | 4.25p | 4.13p | 4.13p | 4.13p | 0 |
| 31/03/2016 | 4.25p | 4.13p | 4.13p | 4.13p | 0 |
| 30/03/2016 | 4.25p | 4.13p | 4.13p | 4.13p | 0 |
| 29/03/2016 | 4.25p | 4.13p | 4.13p | 4.13p | 0 |
| 24/03/2016 | 4.25p | 4.13p | 4.13p | 4.13p | 0 |
| 23/03/2016 | 4.25p | 4.13p | 4.13p | 4.13p | 0 |
| 22/03/2016 | 4.25p | 4.13p | 4.13p | 4.13p | 0 |
| 21/03/2016 | 4.25p | 4.13p | 4.13p | 4.13p | 0 |
| 18/03/2016 | 4.25p | 4.13p | 4.13p | 4.13p | 0 |
| 17/03/2016 | 4.25p | 4.13p | 4.13p | 4.13p | 0 |
| 16/03/2016 | 4.25p | 4.13p | 4.13p | 4.13p | 0 |
| 15/03/2016 | 4.25p | 4.13p | 4.13p | 4.13p | 0 |
| 14/03/2016 | 4.25p | 4.13p | 4.13p | 4.13p | 0 |
| 11/03/2016 | 4.25p | 4.35p | 4.00p | 4.13p | 2119635 |
| 10/03/2016 | 4.25p | 4.50p | 4.12p | 4.25p | 1396483 |
| 09/03/2016 | 4.38p | 4.38p | 3.83p | 4.25p | 6219683 |
| 08/03/2016 | 3.63p | 4.13p | 3.63p | 4.13p | 3318612 |
| 07/03/2016 | 3.63p | 3.63p | 3.55p | 3.60p | 558992 |
| 04/03/2016 | 3.63p | 3.68p | 3.50p | 3.63p | 2507959 |
| 03/03/2016 | 3.63p | 3.68p | 3.50p | 3.63p | 869068 |
| 02/03/2016 | 3.63p | 3.63p | 3.50p | 3.63p | 340270 |
| 01/03/2016 | 3.63p | 3.68p | 3.53p | 3.63p | 660000 |
| 29/02/2016 | 3.75p | 3.75p | 3.50p | 3.63p | 250000 |
| 26/02/2016 | 3.75p | 3.75p | 3.50p | 3.75p | 558280 |
| 25/02/2016 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 24/02/2016 | 3.75p | 3.75p | 3.75p | 3.75p | 117333 |
| 23/02/2016 | 3.75p | 3.75p | 3.50p | 3.75p | 603445 |
| 22/02/2016 | 3.75p | 3.84p | 3.60p | 3.75p | 1032928 |
| 19/02/2016 | 3.88p | 3.88p | 3.61p | 3.75p | 653304 |
| 18/02/2016 | 3.53p | 3.88p | 3.53p | 3.88p | 2310065 |
| 17/02/2016 | 3.40p | 3.68p | 3.38p | 3.53p | 2057453 |
| 16/02/2016 | 3.75p | 3.75p | 3.40p | 3.40p | 918087 |
| 15/02/2016 | 3.88p | 3.88p | 3.49p | 3.75p | 1073161 |
| 12/02/2016 | 3.38p | 3.88p | 3.32p | 3.88p | 1667363 |
| 11/02/2016 | 3.75p | 3.75p | 3.25p | 3.38p | 3036970 |
| 10/02/2016 | 4.00p | 4.00p | 3.50p | 3.88p | 1273000 |
| 09/02/2016 | 4.00p | 4.00p | 3.85p | 4.00p | 72958 |
| 08/02/2016 | 4.00p | 4.08p | 3.80p | 4.00p | 758502 |
| 05/02/2016 | 3.75p | 3.95p | 3.70p | 3.88p | 1198767 |
| 04/02/2016 | 3.75p | 3.85p | 3.50p | 3.75p | 1150000 |
| 03/02/2016 | 3.88p | 3.88p | 3.65p | 3.75p | 232636 |
| 02/02/2016 | 3.75p | 3.80p | 3.63p | 3.75p | 500361 |
| 01/02/2016 | 4.00p | 4.00p | 3.75p | 4.00p | 1137770 |
| 29/01/2016 | 3.50p | 3.98p | 3.40p | 3.88p | 1147657 |
| 28/01/2016 | 3.50p | 3.75p | 3.40p | 3.50p | 796781 |
| 27/01/2016 | 3.50p | 3.66p | 3.38p | 3.50p | 287869 |
| 26/01/2016 | 3.75p | 3.75p | 3.41p | 3.50p | 461175 |
| 25/01/2016 | 3.88p | 3.88p | 3.63p | 3.75p | 251352 |
| 22/01/2016 | 3.63p | 3.88p | 3.56p | 3.88p | 1918672 |
| 21/01/2016 | 3.25p | 3.73p | 3.18p | 3.63p | 3395451 |
| 20/01/2016 | 3.50p | 3.50p | 3.25p | 3.25p | 917607 |
| 19/01/2016 | 3.38p | 3.63p | 3.25p | 3.63p | 1783288 |
| 18/01/2016 | 3.38p | 3.49p | 3.28p | 3.38p | 485194 |
| 15/01/2016 | 3.63p | 3.65p | 3.33p | 3.38p | 532601 |
| 14/01/2016 | 3.50p | 3.65p | 3.37p | 3.63p | 3176931 |
| 13/01/2016 | 4.13p | 4.20p | 3.57p | 3.63p | 6891485 |
| 12/01/2016 | 4.50p | 4.50p | 4.00p | 4.13p | 2264734 |
| 11/01/2016 | 4.75p | 4.83p | 4.30p | 4.50p | 1267233 |
| 08/01/2016 | 4.75p | 4.90p | 4.56p | 4.75p | 1557248 |
| 07/01/2016 | 4.88p | 4.88p | 4.30p | 4.75p | 2165176 |
| 06/01/2016 | 5.00p | 5.04p | 4.59p | 5.00p | 1089745 |
| 05/01/2016 | 5.25p | 5.25p | 4.63p | 5.00p | 2704298 |
| 04/01/2016 | 5.13p | 5.68p | 4.86p | 5.25p | 8370465 |
| 31/12/2015 | 4.88p | 5.34p | 4.75p | 5.13p | 5940019 |
| 30/12/2015 | 4.15p | 6.00p | 4.15p | 4.75p | 18728620 |
| 29/12/2015 | 3.43p | 4.70p | 3.35p | 4.15p | 16772301 |
| 24/12/2015 | 3.33p | 3.50p | 3.33p | 3.43p | 4636180 |
| 23/12/2015 | 3.18p | 3.37p | 3.10p | 3.33p | 2585120 |
| 22/12/2015 | 3.18p | 3.18p | 3.10p | 3.18p | 1813510 |
| 21/12/2015 | 3.08p | 3.40p | 3.00p | 3.18p | 10347994 |
| 18/12/2015 | 2.95p | 3.25p | 2.95p | 3.08p | 872736 |
| 17/12/2015 | 2.95p | 3.00p | 2.95p | 2.95p | 5200000 |
| 16/12/2015 | 3.13p | 3.13p | 2.91p | 2.95p | 4156633 |
| 15/12/2015 | 3.13p | 3.13p | 3.05p | 3.13p | 1383770 |
| 14/12/2015 | 3.13p | 3.13p | 3.10p | 3.13p | 38709 |
*Close Price adjusted for both dividends and splits