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
Hawkwing (HNG) Share Price
Media Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 15/12/2016 | 750.00p | 750.00p | 750.00p | 750.00p | 0 |
| 14/12/2016 | 750.00p | 750.00p | 700.00p | 750.00p | 50 |
| 13/12/2016 | 750.00p | 775.00p | 750.00p | 750.00p | 27 |
| 12/12/2016 | 750.00p | 750.00p | 750.00p | 750.00p | 0 |
| 09/12/2016 | 750.00p | 775.00p | 750.00p | 750.00p | 12 |
| 08/12/2016 | 750.00p | 750.00p | 750.00p | 750.00p | 0 |
| 07/12/2016 | 750.00p | 775.00p | 750.00p | 750.00p | 412 |
| 06/12/2016 | 750.00p | 775.00p | 700.00p | 750.00p | 1079 |
| 05/12/2016 | 750.00p | 760.00p | 750.00p | 750.00p | 1625 |
| 02/12/2016 | 750.00p | 750.00p | 750.00p | 750.00p | 0 |
| 01/12/2016 | 750.00p | 750.00p | 750.00p | 750.00p | 0 |
| 30/11/2016 | 750.00p | 774.00p | 705.00p | 750.00p | 360 |
| 29/11/2016 | 750.00p | 774.00p | 750.00p | 750.00p | 250 |
| 28/11/2016 | 750.00p | 750.00p | 750.00p | 750.00p | 6000 |
| 25/11/2016 | 750.00p | 760.00p | 750.00p | 750.00p | 21875 |
| 24/11/2016 | 750.00p | 750.00p | 750.00p | 750.00p | 0 |
| 23/11/2016 | 750.00p | 774.00p | 708.00p | 750.00p | 1690 |
| 22/11/2016 | 750.00p | 775.00p | 710.00p | 750.00p | 182 |
| 21/11/2016 | 760.00p | 775.00p | 726.40p | 750.00p | 600 |
| 18/11/2016 | 760.00p | 775.00p | 760.00p | 760.00p | 324 |
| 17/11/2016 | 760.00p | 775.00p | 760.00p | 760.00p | 32 |
| 16/11/2016 | 760.00p | 760.00p | 760.00p | 760.00p | 0 |
| 15/11/2016 | 760.00p | 775.00p | 760.00p | 760.00p | 128 |
| 14/11/2016 | 730.00p | 760.00p | 730.00p | 760.00p | 26 |
| 11/11/2016 | 730.00p | 760.00p | 730.00p | 730.00p | 667 |
| 10/11/2016 | 730.00p | 730.00p | 730.00p | 730.00p | 0 |
| 09/11/2016 | 730.00p | 760.00p | 706.00p | 730.00p | 842 |
| 08/11/2016 | 760.00p | 760.00p | 760.00p | 760.00p | 0 |
| 07/11/2016 | 770.00p | 788.80p | 760.00p | 760.00p | 1000 |
| 04/11/2016 | 760.00p | 800.00p | 740.00p | 770.00p | 7050 |
| 03/11/2016 | 760.00p | 800.00p | 722.00p | 760.00p | 614 |
| 02/11/2016 | 760.00p | 786.40p | 760.00p | 760.00p | 877 |
| 01/11/2016 | 760.00p | 760.00p | 760.00p | 760.00p | 0 |
| 31/10/2016 | 760.00p | 760.00p | 760.00p | 760.00p | 0 |
| 28/10/2016 | 760.00p | 780.00p | 732.00p | 760.00p | 725 |
| 27/10/2016 | 780.00p | 780.00p | 741.60p | 760.00p | 234 |
| 26/10/2016 | 830.00p | 830.00p | 780.00p | 790.00p | 3955 |
| 25/10/2016 | 830.00p | 840.00p | 830.00p | 830.00p | 7000 |
| 24/10/2016 | 850.00p | 850.00p | 786.00p | 830.00p | 2754 |
| 21/10/2016 | 850.00p | 850.00p | 850.00p | 850.00p | 0 |
| 20/10/2016 | 850.00p | 850.00p | 810.00p | 850.00p | 2500 |
| 19/10/2016 | 850.00p | 850.00p | 806.00p | 850.00p | 111 |
| 18/10/2016 | 850.00p | 900.00p | 840.00p | 850.00p | 2900 |
| 17/10/2016 | 850.00p | 886.00p | 850.00p | 850.00p | 4600 |
| 14/10/2016 | 850.00p | 880.00p | 800.00p | 850.00p | 1575 |
| 13/10/2016 | 850.00p | 850.00p | 850.00p | 850.00p | 0 |
| 12/10/2016 | 850.00p | 850.00p | 815.00p | 850.00p | 361 |
| 11/10/2016 | 850.00p | 850.00p | 850.00p | 850.00p | 0 |
| 10/10/2016 | 850.00p | 850.00p | 850.00p | 850.00p | 0 |
| 07/10/2016 | 850.00p | 850.00p | 850.00p | 850.00p | 0 |
| 06/10/2016 | 890.00p | 890.00p | 850.00p | 850.00p | 7694 |
| 05/10/2016 | 830.00p | 900.00p | 820.00p | 890.00p | 14794 |
| 04/10/2016 | 820.00p | 850.00p | 820.00p | 820.00p | 17738 |
| 03/10/2016 | 840.00p | 855.60p | 820.00p | 820.00p | 10128 |
| 30/09/2016 | 865.00p | 880.00p | 840.00p | 840.00p | 14319 |
| 29/09/2016 | 825.00p | 854.00p | 825.00p | 840.00p | 2150 |
| 28/09/2016 | 800.00p | 825.20p | 780.00p | 820.00p | 13038 |
| 27/09/2016 | 830.00p | 830.00p | 780.00p | 800.00p | 1737 |
| 26/09/2016 | 830.00p | 830.00p | 802.00p | 830.00p | 225 |
| 23/09/2016 | 835.00p | 860.00p | 780.00p | 830.00p | 1110 |
| 22/09/2016 | 785.00p | 860.00p | 785.00p | 835.00p | 4555 |
| 21/09/2016 | 805.00p | 805.00p | 785.00p | 785.00p | 0 |
| 20/09/2016 | 805.00p | 805.00p | 805.00p | 805.00p | 0 |
| 19/09/2016 | 805.00p | 840.00p | 780.50p | 805.00p | 4968 |
| 16/09/2016 | 805.00p | 805.00p | 805.00p | 805.00p | 0 |
| 15/09/2016 | 810.00p | 810.00p | 780.00p | 805.00p | 1700 |
| 14/09/2016 | 820.00p | 820.00p | 800.00p | 810.00p | 250 |
| 13/09/2016 | 820.00p | 840.00p | 820.00p | 840.00p | 620 |
| 12/09/2016 | 850.00p | 850.00p | 840.00p | 840.00p | 0 |
| 09/09/2016 | 850.00p | 850.00p | 810.00p | 850.00p | 450 |
| 08/09/2016 | 830.00p | 860.00p | 800.00p | 850.00p | 14649 |
| 07/09/2016 | 1,050.00p | 1,050.00p | 780.00p | 825.00p | 20902 |
| 06/09/2016 | 1,110.00p | 1,120.00p | 1,086.00p | 1,110.00p | 860 |
| 05/09/2016 | 1,110.00p | 1,110.00p | 1,086.00p | 1,110.00p | 235 |
| 02/09/2016 | 1,110.00p | 1,110.00p | 1,080.00p | 1,110.00p | 1938 |
| 01/09/2016 | 1,110.00p | 1,120.00p | 1,092.00p | 1,110.00p | 753 |
| 31/08/2016 | 1,110.00p | 1,110.00p | 1,110.00p | 1,110.00p | 0 |
| 30/08/2016 | 1,110.00p | 1,110.00p | 1,110.00p | 1,110.00p | 2200 |
| 26/08/2016 | 1,110.00p | 1,110.00p | 1,080.00p | 1,110.00p | 357 |
| 25/08/2016 | 1,110.00p | 1,110.00p | 1,110.00p | 1,110.00p | 0 |
| 24/08/2016 | 1,110.00p | 1,110.00p | 1,110.00p | 1,110.00p | 0 |
| 23/08/2016 | 1,110.00p | 1,110.00p | 1,110.00p | 1,110.00p | 0 |
| 22/08/2016 | 1,110.00p | 1,110.00p | 1,110.00p | 1,110.00p | 0 |
| 19/08/2016 | 1,110.00p | 1,140.00p | 1,110.00p | 1,110.00p | 41 |
| 18/08/2016 | 1,110.00p | 1,110.00p | 1,110.00p | 1,110.00p | 0 |
| 17/08/2016 | 1,110.00p | 1,110.00p | 1,110.00p | 1,110.00p | 0 |
| 16/08/2016 | 1,105.00p | 1,140.00p | 1,080.00p | 1,110.00p | 2137 |
| 15/08/2016 | 1,105.00p | 1,105.00p | 1,105.00p | 1,105.00p | 0 |
| 12/08/2016 | 1,110.00p | 1,110.00p | 1,105.00p | 1,105.00p | 0 |
| 11/08/2016 | 1,110.00p | 1,110.00p | 1,110.00p | 1,110.00p | 0 |
| 10/08/2016 | 1,110.00p | 1,110.00p | 1,110.00p | 1,110.00p | 0 |
| 09/08/2016 | 1,110.00p | 1,110.00p | 1,080.00p | 1,110.00p | 25 |
| 08/08/2016 | 1,110.00p | 1,110.00p | 1,110.00p | 1,110.00p | 0 |
| 05/08/2016 | 1,110.00p | 1,110.00p | 1,110.00p | 1,110.00p | 0 |
| 04/08/2016 | 1,110.00p | 1,110.00p | 1,090.00p | 1,110.00p | 375 |
| 03/08/2016 | 1,105.00p | 1,140.00p | 1,105.00p | 1,110.00p | 206 |
| 02/08/2016 | 1,105.00p | 1,140.00p | 1,070.00p | 1,105.00p | 1956 |
| 01/08/2016 | 1,105.00p | 1,105.00p | 1,105.00p | 1,105.00p | 0 |
| 29/07/2016 | 1,105.00p | 1,130.00p | 1,105.00p | 1,105.00p | 3050 |
| 28/07/2016 | 1,105.00p | 1,105.00p | 1,105.00p | 1,105.00p | 0 |
| 27/07/2016 | 1,105.00p | 1,105.00p | 1,105.00p | 1,105.00p | 0 |
| 26/07/2016 | 1,105.00p | 1,140.00p | 1,105.00p | 1,105.00p | 52 |
| 25/07/2016 | 1,105.00p | 1,126.00p | 1,070.00p | 1,105.00p | 522 |
| 22/07/2016 | 1,105.00p | 1,110.00p | 1,105.00p | 1,105.00p | 7500 |
| 21/07/2016 | 1,105.00p | 1,105.00p | 1,105.00p | 1,105.00p | 0 |
| 20/07/2016 | 1,105.00p | 1,105.00p | 1,070.00p | 1,105.00p | 323 |
| 19/07/2016 | 1,105.00p | 1,130.00p | 1,105.00p | 1,105.00p | 12500 |
| 18/07/2016 | 1,105.00p | 1,120.00p | 1,105.00p | 1,105.00p | 266 |
| 15/07/2016 | 1,105.00p | 1,120.00p | 1,070.00p | 1,120.00p | 1247 |
| 14/07/2016 | 1,105.00p | 1,105.00p | 1,105.00p | 1,105.00p | 0 |
| 13/07/2016 | 1,105.00p | 1,120.00p | 1,105.00p | 1,105.00p | 367 |
| 12/07/2016 | 1,105.00p | 1,105.00p | 1,098.00p | 1,105.00p | 145 |
| 11/07/2016 | 1,105.00p | 1,140.00p | 1,098.00p | 1,140.00p | 269 |
| 08/07/2016 | 1,105.00p | 1,140.00p | 1,098.00p | 1,140.00p | 1506 |
| 07/07/2016 | 1,105.00p | 1,140.00p | 1,070.00p | 1,140.00p | 1450 |
| 06/07/2016 | 1,105.00p | 1,140.00p | 1,070.00p | 1,140.00p | 1391 |
| 05/07/2016 | 1,110.00p | 1,110.00p | 1,080.00p | 1,105.00p | 1150 |
| 04/07/2016 | 1,115.00p | 1,115.00p | 1,070.00p | 1,115.00p | 1376 |
| 01/07/2016 | 1,115.00p | 1,120.00p | 1,090.00p | 1,115.00p | 2441 |
| 30/06/2016 | 1,115.00p | 1,140.00p | 1,090.00p | 1,140.00p | 1200 |
| 29/06/2016 | 1,115.00p | 1,115.00p | 1,090.00p | 1,115.00p | 142 |
| 28/06/2016 | 1,115.00p | 1,120.00p | 1,080.00p | 1,120.00p | 1065 |
| 27/06/2016 | 1,105.00p | 1,115.00p | 1,090.00p | 1,115.00p | 728 |
| 24/06/2016 | 1,110.00p | 1,110.00p | 1,080.00p | 1,105.00p | 5 |
| 23/06/2016 | 1,125.00p | 1,125.00p | 1,100.00p | 1,120.00p | 1652 |
| 22/06/2016 | 1,125.00p | 1,125.00p | 1,110.00p | 1,125.00p | 500 |
| 21/06/2016 | 1,125.00p | 1,125.00p | 1,125.00p | 1,125.00p | 0 |
| 20/06/2016 | 1,125.00p | 1,125.00p | 1,125.00p | 1,125.00p | 0 |
| 17/06/2016 | 1,125.00p | 1,125.00p | 1,125.00p | 1,125.00p | 0 |
| 16/06/2016 | 1,125.00p | 1,125.00p | 1,125.00p | 1,125.00p | 0 |
| 15/06/2016 | 1,125.00p | 1,125.00p | 1,125.00p | 1,125.00p | 4712 |
| 14/06/2016 | 1,125.00p | 1,125.00p | 1,110.00p | 1,125.00p | 11 |
| 13/06/2016 | 1,125.00p | 1,138.00p | 1,110.00p | 1,125.00p | 797 |
| 10/06/2016 | 1,135.00p | 1,135.00p | 1,125.00p | 1,125.00p | 2768 |
| 09/06/2016 | 1,135.00p | 1,135.00p | 1,110.00p | 1,135.00p | 1930 |
| 08/06/2016 | 1,135.00p | 1,135.00p | 1,130.00p | 1,135.00p | 659 |
| 07/06/2016 | 1,135.00p | 1,135.00p | 1,130.00p | 1,135.00p | 75 |
| 06/06/2016 | 1,135.00p | 1,135.00p | 1,130.00p | 1,135.00p | 26838 |
| 03/06/2016 | 1,135.00p | 1,135.00p | 1,135.00p | 1,135.00p | 0 |
| 02/06/2016 | 1,135.00p | 1,135.00p | 1,135.00p | 1,135.00p | 1125 |
| 01/06/2016 | 1,135.00p | 1,135.00p | 1,130.00p | 1,135.00p | 100 |
| 31/05/2016 | 1,135.00p | 1,135.00p | 1,130.00p | 1,135.00p | 285 |
| 27/05/2016 | 1,135.00p | 1,138.00p | 1,130.00p | 1,135.00p | 7190 |
| 26/05/2016 | 1,135.00p | 1,135.00p | 1,130.00p | 1,135.00p | 2550 |
| 25/05/2016 | 1,135.00p | 1,135.00p | 1,130.00p | 1,135.00p | 1756 |
| 24/05/2016 | 1,135.00p | 1,135.00p | 1,130.00p | 1,135.00p | 50 |
| 23/05/2016 | 1,135.00p | 1,137.00p | 1,130.00p | 1,135.00p | 25003 |
| 20/05/2016 | 1,135.00p | 1,135.00p | 1,130.00p | 1,135.00p | 325 |
| 19/05/2016 | 1,135.00p | 1,140.00p | 1,130.00p | 1,135.00p | 1227 |
| 18/05/2016 | 1,135.00p | 1,135.00p | 1,130.00p | 1,135.00p | 1750 |
| 17/05/2016 | 1,135.00p | 1,135.00p | 1,135.00p | 1,135.00p | 0 |
| 16/05/2016 | 1,135.00p | 1,135.00p | 1,100.00p | 1,135.00p | 5325 |
| 13/05/2016 | 1,135.00p | 1,135.00p | 1,135.00p | 1,135.00p | 0 |
| 12/05/2016 | 1,135.00p | 1,135.00p | 1,130.00p | 1,135.00p | 125 |
| 11/05/2016 | 1,135.00p | 1,135.00p | 1,118.00p | 1,135.00p | 138590 |
| 10/05/2016 | 1,135.00p | 1,135.00p | 1,130.60p | 1,135.00p | 12420 |
| 09/05/2016 | 1,135.00p | 1,135.00p | 1,135.00p | 1,135.00p | 0 |
| 06/05/2016 | 1,135.00p | 1,135.00p | 1,130.00p | 1,135.00p | 188 |
| 05/05/2016 | 1,125.00p | 1,135.00p | 1,110.00p | 1,135.00p | 140578 |
| 04/05/2016 | 1,125.00p | 1,125.00p | 1,110.00p | 1,125.00p | 73713 |
| 03/05/2016 | 1,110.00p | 1,125.00p | 1,083.00p | 1,125.00p | 7873 |
| 29/04/2016 | 1,110.00p | 1,110.00p | 1,110.00p | 1,110.00p | 0 |
| 28/04/2016 | 1,110.00p | 1,110.00p | 1,110.00p | 1,110.00p | 6389 |
| 27/04/2016 | 1,110.00p | 1,110.00p | 1,081.20p | 1,110.00p | 39 |
| 26/04/2016 | 1,110.00p | 1,110.00p | 1,110.00p | 1,110.00p | 0 |
| 25/04/2016 | 1,110.00p | 1,110.00p | 1,080.00p | 1,110.00p | 504 |
| 22/04/2016 | 1,090.00p | 1,110.00p | 1,080.00p | 1,110.00p | 3213 |
| 21/04/2016 | 1,090.00p | 1,100.00p | 1,080.00p | 1,090.00p | 1501 |
| 20/04/2016 | 1,100.00p | 1,100.00p | 1,080.00p | 1,090.00p | 221 |
| 19/04/2016 | 1,100.00p | 1,100.00p | 1,081.20p | 1,100.00p | 6970 |
| 18/04/2016 | 1,100.00p | 1,100.00p | 1,100.00p | 1,100.00p | 0 |
| 15/04/2016 | 1,100.00p | 1,100.00p | 1,080.00p | 1,100.00p | 3000 |
| 14/04/2016 | 1,110.00p | 1,110.00p | 1,080.00p | 1,100.00p | 1265 |
| 13/04/2016 | 1,140.00p | 1,140.00p | 1,110.00p | 1,110.00p | 1048 |
| 12/04/2016 | 1,140.00p | 1,140.00p | 1,080.00p | 1,140.00p | 2397 |
| 11/04/2016 | 1,130.00p | 1,130.00p | 1,120.00p | 1,130.00p | 948 |
| 08/04/2016 | 1,130.00p | 1,130.00p | 1,128.00p | 1,130.00p | 815 |
| 07/04/2016 | 1,130.00p | 1,130.00p | 1,128.00p | 1,130.00p | 435 |
| 06/04/2016 | 1,130.00p | 1,130.00p | 1,120.00p | 1,130.00p | 20 |
| 05/04/2016 | 1,130.00p | 1,130.00p | 1,120.00p | 1,130.00p | 850 |
| 04/04/2016 | 1,130.00p | 1,130.00p | 1,120.00p | 1,130.00p | 936 |
| 01/04/2016 | 1,130.00p | 1,130.00p | 897.00p | 1,130.00p | 5526 |
| 31/03/2016 | 1,130.00p | 1,130.00p | 1,100.00p | 1,130.00p | 2237 |
| 30/03/2016 | 1,120.00p | 1,130.00p | 1,120.00p | 1,130.00p | 975 |
| 29/03/2016 | 1,090.00p | 1,170.00p | 897.00p | 1,120.00p | 12135 |
| 24/03/2016 | 845.00p | 845.00p | 810.00p | 820.00p | 3890 |
| 23/03/2016 | 845.00p | 845.00p | 840.00p | 845.00p | 102 |
| 22/03/2016 | 845.00p | 845.00p | 840.00p | 845.00p | 6 |
| 21/03/2016 | 845.00p | 845.00p | 840.00p | 845.00p | 475 |
| 18/03/2016 | 845.00p | 845.00p | 845.00p | 845.00p | 0 |
| 17/03/2016 | 845.00p | 845.00p | 845.00p | 845.00p | 0 |
| 16/03/2016 | 845.00p | 845.00p | 840.00p | 845.00p | 503 |
| 15/03/2016 | 845.00p | 845.00p | 845.00p | 845.00p | 0 |
| 14/03/2016 | 845.00p | 845.00p | 845.00p | 845.00p | 0 |
| 11/03/2016 | 845.00p | 845.00p | 845.00p | 845.00p | 0 |
| 10/03/2016 | 845.00p | 845.00p | 845.00p | 845.00p | 0 |
| 09/03/2016 | 845.00p | 845.00p | 840.00p | 845.00p | 73 |
| 08/03/2016 | 845.00p | 845.00p | 840.00p | 845.00p | 645 |
| 07/03/2016 | 845.00p | 845.00p | 845.00p | 845.00p | 0 |
| 04/03/2016 | 845.00p | 845.00p | 845.00p | 845.00p | 0 |
*Close Price adjusted for both dividends and splits