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 |
|---|---|---|---|---|---|
| 05/08/2014 | 780.00p | 780.00p | 765.00p | 780.00p | 0 |
| 04/08/2014 | 780.00p | 780.00p | 765.00p | 780.00p | 538 |
| 01/08/2014 | 780.00p | 780.00p | 774.10p | 780.00p | 122 |
| 31/07/2014 | 780.00p | 780.00p | 774.10p | 780.00p | 125 |
| 30/07/2014 | 780.00p | 780.00p | 773.10p | 780.00p | 0 |
| 29/07/2014 | 780.00p | 780.00p | 773.10p | 780.00p | 0 |
| 28/07/2014 | 780.00p | 780.00p | 773.10p | 780.00p | 0 |
| 25/07/2014 | 780.00p | 780.00p | 773.10p | 780.00p | 1286 |
| 24/07/2014 | 780.00p | 780.00p | 774.10p | 780.00p | 35 |
| 23/07/2014 | 780.00p | 780.00p | 760.00p | 780.00p | 690 |
| 22/07/2014 | 780.00p | 780.00p | 774.10p | 780.00p | 150 |
| 21/07/2014 | 780.00p | 780.00p | 776.00p | 780.00p | 0 |
| 18/07/2014 | 780.00p | 780.00p | 776.00p | 780.00p | 0 |
| 17/07/2014 | 780.00p | 780.00p | 776.00p | 780.00p | 8 |
| 16/07/2014 | 780.00p | 780.00p | 774.10p | 780.00p | 248 |
| 15/07/2014 | 780.00p | 780.00p | 778.00p | 780.00p | 257 |
| 14/07/2014 | 780.00p | 780.00p | 770.00p | 780.00p | 1340 |
| 11/07/2014 | 780.00p | 780.00p | 772.90p | 780.00p | 404 |
| 10/07/2014 | 780.00p | 780.00p | 774.10p | 780.00p | 26 |
| 09/07/2014 | 780.00p | 780.00p | 778.00p | 780.00p | 384 |
| 08/07/2014 | 780.00p | 780.00p | 750.00p | 780.00p | 1040 |
| 07/07/2014 | 780.00p | 780.00p | 774.10p | 780.00p | 239 |
| 04/07/2014 | 790.00p | 790.00p | 770.00p | 780.00p | 987 |
| 03/07/2014 | 790.00p | 790.00p | 784.10p | 790.00p | 63 |
| 02/07/2014 | 790.00p | 790.00p | 784.10p | 790.00p | 224 |
| 01/07/2014 | 790.00p | 790.00p | 784.10p | 790.00p | 250 |
| 30/06/2014 | 790.00p | 790.00p | 781.00p | 790.00p | 375 |
| 27/06/2014 | 790.00p | 790.00p | 782.90p | 790.00p | 12 |
| 26/06/2014 | 790.00p | 790.00p | 782.90p | 790.00p | 63 |
| 25/06/2014 | 790.00p | 790.00p | 783.10p | 790.00p | 464 |
| 24/06/2014 | 790.00p | 790.00p | 780.00p | 790.00p | 0 |
| 23/06/2014 | 790.00p | 790.00p | 780.00p | 790.00p | 775 |
| 20/06/2014 | 790.00p | 795.00p | 784.10p | 790.00p | 787 |
| 19/06/2014 | 790.00p | 790.00p | 784.90p | 790.00p | 1462 |
| 18/06/2014 | 800.00p | 800.00p | 780.00p | 790.00p | 14743 |
| 17/06/2014 | 775.00p | 775.00p | 766.00p | 775.00p | 0 |
| 16/06/2014 | 770.00p | 775.00p | 766.00p | 775.00p | 0 |
| 13/06/2014 | 770.00p | 774.00p | 766.00p | 770.00p | 1210 |
| 12/06/2014 | 770.00p | 770.00p | 760.00p | 770.00p | 265 |
| 11/06/2014 | 770.00p | 770.00p | 760.00p | 770.00p | 183 |
| 10/06/2014 | 770.00p | 780.00p | 762.20p | 770.00p | 3862 |
| 09/06/2014 | 770.00p | 770.00p | 765.00p | 770.00p | 173 |
| 06/06/2014 | 770.00p | 770.00p | 760.00p | 770.00p | 452 |
| 05/06/2014 | 770.00p | 779.80p | 766.00p | 770.00p | 154 |
| 04/06/2014 | 770.00p | 780.00p | 760.00p | 770.00p | 151 |
| 03/06/2014 | 770.00p | 770.00p | 766.00p | 770.00p | 0 |
| 02/06/2014 | 770.00p | 770.00p | 766.00p | 770.00p | 138 |
| 30/05/2014 | 770.00p | 780.00p | 770.00p | 770.00p | 1250 |
| 29/05/2014 | 770.00p | 770.00p | 766.00p | 770.00p | 150 |
| 28/05/2014 | 775.00p | 775.00p | 760.00p | 770.00p | 1448 |
| 27/05/2014 | 775.00p | 775.00p | 770.00p | 775.00p | 24 |
| 23/05/2014 | 775.00p | 775.00p | 770.45p | 775.00p | 500 |
| 22/05/2014 | 775.00p | 775.00p | 770.45p | 775.00p | 250 |
| 21/05/2014 | 775.00p | 775.00p | 770.00p | 775.00p | 92 |
| 20/05/2014 | 775.00p | 775.00p | 770.00p | 775.00p | 75 |
| 19/05/2014 | 775.00p | 775.00p | 770.00p | 775.00p | 1890 |
| 16/05/2014 | 775.00p | 775.00p | 770.45p | 775.00p | 460 |
| 15/05/2014 | 775.00p | 775.00p | 770.00p | 775.00p | 273 |
| 14/05/2014 | 775.00p | 775.00p | 770.00p | 775.00p | 140 |
| 13/05/2014 | 775.00p | 775.00p | 760.00p | 775.00p | 1182 |
| 12/05/2014 | 775.00p | 775.00p | 770.00p | 775.00p | 660 |
| 09/05/2014 | 775.00p | 775.00p | 771.60p | 775.00p | 2892 |
| 08/05/2014 | 775.00p | 775.00p | 770.00p | 775.00p | 607 |
| 07/05/2014 | 780.00p | 780.00p | 770.00p | 775.00p | 1269 |
| 06/05/2014 | 780.00p | 780.00p | 770.00p | 780.00p | 1380 |
| 02/05/2014 | 780.00p | 780.00p | 770.00p | 780.00p | 1373 |
| 01/05/2014 | 790.00p | 790.00p | 772.50p | 780.00p | 6947 |
| 30/04/2014 | 800.00p | 800.00p | 784.80p | 790.00p | 2628 |
| 29/04/2014 | 800.00p | 813.78p | 784.20p | 800.00p | 3893 |
| 28/04/2014 | 800.00p | 840.00p | 740.00p | 800.00p | 41007 |
| 25/04/2014 | 740.00p | 740.00p | 720.00p | 740.00p | 0 |
| 24/04/2014 | 740.00p | 740.00p | 720.00p | 740.00p | 0 |
| 23/04/2014 | 740.00p | 740.00p | 720.00p | 740.00p | 0 |
| 22/04/2014 | 740.00p | 740.00p | 720.00p | 740.00p | 34 |
| 17/04/2014 | 740.00p | 740.00p | 720.00p | 740.00p | 625 |
| 16/04/2014 | 740.00p | 740.00p | 720.00p | 740.00p | 1124 |
| 15/04/2014 | 740.00p | 740.00p | 730.00p | 740.00p | 0 |
| 14/04/2014 | 740.00p | 740.00p | 730.00p | 740.00p | 0 |
| 11/04/2014 | 740.00p | 740.00p | 730.00p | 740.00p | 4000 |
| 10/04/2014 | 740.00p | 740.00p | 720.00p | 740.00p | 775 |
| 09/04/2014 | 720.00p | 740.00p | 720.00p | 740.00p | 250 |
| 08/04/2014 | 740.00p | 740.00p | 724.00p | 740.00p | 0 |
| 07/04/2014 | 740.00p | 740.00p | 724.00p | 740.00p | 530 |
| 04/04/2014 | 720.00p | 740.00p | 710.00p | 740.00p | 0 |
| 03/04/2014 | 740.00p | 740.00p | 710.00p | 740.00p | 1135 |
| 02/04/2014 | 740.00p | 760.00p | 720.00p | 740.00p | 0 |
| 01/04/2014 | 740.00p | 760.00p | 720.00p | 740.00p | 0 |
| 31/03/2014 | 740.00p | 760.00p | 720.00p | 740.00p | 0 |
| 28/03/2014 | 740.00p | 760.00p | 720.00p | 740.00p | 0 |
| 27/03/2014 | 740.00p | 760.00p | 720.00p | 740.00p | 0 |
| 26/03/2014 | 740.00p | 760.00p | 720.00p | 740.00p | 0 |
| 25/03/2014 | 740.00p | 760.00p | 720.00p | 740.00p | 2500 |
| 24/03/2014 | 740.00p | 740.00p | 720.00p | 740.00p | 3500 |
| 21/03/2014 | 720.00p | 740.00p | 720.00p | 740.00p | 0 |
| 20/03/2014 | 730.00p | 740.00p | 720.00p | 740.00p | 500 |
| 19/03/2014 | 720.00p | 730.00p | 710.00p | 730.00p | 0 |
| 18/03/2014 | 710.00p | 720.00p | 710.00p | 720.00p | 0 |
| 17/03/2014 | 720.00p | 720.00p | 720.00p | 720.00p | 0 |
| 14/03/2014 | 720.00p | 720.00p | 720.00p | 720.00p | 34 |
| 13/03/2014 | 710.00p | 720.00p | 700.00p | 720.00p | 750 |
| 12/03/2014 | 720.00p | 720.00p | 700.00p | 720.00p | 0 |
| 11/03/2014 | 710.00p | 720.00p | 700.00p | 720.00p | 500 |
| 10/03/2014 | 710.00p | 720.00p | 706.00p | 720.00p | 300 |
| 07/03/2014 | 720.00p | 740.00p | 700.00p | 720.00p | 800 |
| 06/03/2014 | 740.00p | 746.00p | 740.00p | 740.00p | 75 |
| 05/03/2014 | 740.00p | 746.00p | 740.00p | 740.00p | 20 |
| 04/03/2014 | 740.00p | 746.00p | 731.00p | 740.00p | 268 |
| 03/03/2014 | 720.00p | 760.00p | 720.00p | 740.00p | 0 |
| 28/02/2014 | 740.00p | 760.00p | 740.00p | 740.00p | 50 |
| 27/02/2014 | 740.00p | 740.00p | 720.00p | 740.00p | 0 |
| 26/02/2014 | 740.00p | 740.00p | 720.00p | 740.00p | 0 |
| 25/02/2014 | 740.00p | 740.00p | 720.00p | 740.00p | 280 |
| 24/02/2014 | 740.00p | 740.00p | 720.00p | 740.00p | 72 |
| 21/02/2014 | 720.00p | 740.00p | 720.00p | 740.00p | 0 |
| 20/02/2014 | 740.00p | 740.00p | 731.00p | 740.00p | 0 |
| 19/02/2014 | 740.00p | 740.00p | 731.00p | 740.00p | 0 |
| 18/02/2014 | 740.00p | 740.00p | 731.00p | 740.00p | 2 |
| 17/02/2014 | 740.00p | 740.00p | 720.00p | 740.00p | 417 |
| 14/02/2014 | 740.00p | 740.00p | 720.00p | 740.00p | 0 |
| 13/02/2014 | 740.00p | 740.00p | 720.00p | 740.00p | 0 |
| 12/02/2014 | 740.00p | 740.00p | 720.00p | 740.00p | 0 |
| 11/02/2014 | 740.00p | 740.00p | 720.00p | 740.00p | 125 |
| 10/02/2014 | 740.00p | 760.00p | 720.00p | 740.00p | 395 |
| 07/02/2014 | 740.00p | 740.00p | 705.00p | 740.00p | 0 |
| 06/02/2014 | 740.00p | 740.00p | 705.00p | 740.00p | 500 |
| 05/02/2014 | 740.00p | 740.00p | 720.00p | 740.00p | 150 |
| 04/02/2014 | 740.00p | 740.00p | 720.00p | 740.00p | 0 |
| 03/02/2014 | 720.00p | 740.00p | 720.00p | 740.00p | 0 |
| 31/01/2014 | 740.00p | 740.00p | 720.00p | 740.00p | 2813 |
| 30/01/2014 | 740.00p | 740.00p | 720.00p | 740.00p | 96 |
| 29/01/2014 | 740.00p | 746.00p | 720.00p | 740.00p | 0 |
| 28/01/2014 | 740.00p | 746.00p | 720.00p | 740.00p | 842 |
| 27/01/2014 | 740.00p | 740.00p | 710.00p | 740.00p | 1750 |
| 24/01/2014 | 740.00p | 740.00p | 720.00p | 740.00p | 625 |
| 23/01/2014 | 740.00p | 740.00p | 720.00p | 740.00p | 500 |
| 22/01/2014 | 740.00p | 740.00p | 722.00p | 740.00p | 70 |
| 21/01/2014 | 740.00p | 740.00p | 722.00p | 740.00p | 150 |
| 20/01/2014 | 740.00p | 740.00p | 720.00p | 740.00p | 8 |
| 17/01/2014 | 740.00p | 740.00p | 720.00p | 740.00p | 1250 |
| 16/01/2014 | 740.00p | 740.00p | 720.00p | 740.00p | 0 |
| 15/01/2014 | 740.00p | 740.00p | 720.00p | 740.00p | 550 |
| 14/01/2014 | 740.00p | 740.00p | 720.00p | 740.00p | 0 |
| 13/01/2014 | 740.00p | 740.00p | 720.00p | 740.00p | 1638 |
| 10/01/2014 | 740.00p | 750.00p | 720.00p | 740.00p | 497 |
| 09/01/2014 | 710.00p | 754.00p | 710.00p | 740.00p | 4960 |
| 08/01/2014 | 670.00p | 720.00p | 670.00p | 710.00p | 5938 |
| 07/01/2014 | 630.00p | 680.00p | 630.00p | 670.00p | 6600 |
| 06/01/2014 | 610.00p | 630.00p | 610.00p | 630.00p | 2075 |
| 03/01/2014 | 600.00p | 610.00p | 600.00p | 610.00p | 977 |
| 02/01/2014 | 610.00p | 616.60p | 610.00p | 610.00p | 18 |
| 31/12/2013 | 620.00p | 620.00p | 600.00p | 610.00p | 298 |
| 30/12/2013 | 620.00p | 620.00p | 600.00p | 620.00p | 3912 |
| 27/12/2013 | 620.00p | 620.00p | 620.00p | 620.00p | 750 |
| 24/12/2013 | 610.00p | 643.86p | 560.00p | 620.00p | 0 |
| 23/12/2013 | 635.00p | 643.86p | 560.00p | 620.00p | 2285 |
| 20/12/2013 | 635.00p | 680.00p | 635.00p | 635.00p | 0 |
| 19/12/2013 | 680.00p | 680.00p | 635.00p | 635.00p | 2300 |
| 18/12/2013 | 680.00p | 680.00p | 660.00p | 680.00p | 250 |
| 17/12/2013 | 670.00p | 680.00p | 664.00p | 680.00p | 150 |
| 16/12/2013 | 670.00p | 670.00p | 660.00p | 670.00p | 16 |
| 13/12/2013 | 670.00p | 670.00p | 660.00p | 670.00p | 650 |
| 12/12/2013 | 670.00p | 690.00p | 640.00p | 670.00p | 0 |
| 11/12/2013 | 690.00p | 690.00p | 640.00p | 670.00p | 1550 |
| 10/12/2013 | 690.00p | 690.00p | 680.00p | 690.00p | 200 |
| 09/12/2013 | 695.00p | 700.00p | 680.00p | 690.00p | 1765 |
| 06/12/2013 | 685.00p | 705.00p | 685.00p | 700.00p | 1079 |
| 05/12/2013 | 685.00p | 700.00p | 685.00p | 700.00p | 0 |
| 04/12/2013 | 700.00p | 700.00p | 690.40p | 700.00p | 25 |
| 03/12/2013 | 700.00p | 708.00p | 700.00p | 700.00p | 40 |
| 02/12/2013 | 685.00p | 705.00p | 685.00p | 700.00p | 70 |
| 29/11/2013 | 700.00p | 705.00p | 700.00p | 700.00p | 0 |
| 28/11/2013 | 700.00p | 705.00p | 700.00p | 700.00p | 213 |
| 27/11/2013 | 700.00p | 700.00p | 690.40p | 700.00p | 49 |
| 26/11/2013 | 700.00p | 700.00p | 690.40p | 700.00p | 176 |
| 25/11/2013 | 690.00p | 710.00p | 690.00p | 700.00p | 1625 |
| 22/11/2013 | 710.00p | 710.00p | 700.00p | 710.00p | 1809 |
| 21/11/2013 | 710.00p | 710.00p | 701.00p | 710.00p | 604 |
| 20/11/2013 | 710.00p | 710.00p | 705.20p | 710.00p | 0 |
| 19/11/2013 | 710.00p | 710.00p | 705.20p | 710.00p | 60 |
| 18/11/2013 | 695.00p | 710.00p | 692.06p | 710.00p | 2816 |
| 15/11/2013 | 690.00p | 695.00p | 690.00p | 695.00p | 500 |
| 14/11/2013 | 690.00p | 690.00p | 685.20p | 690.00p | 30 |
| 13/11/2013 | 670.00p | 690.00p | 670.00p | 690.00p | 300 |
| 12/11/2013 | 660.00p | 671.80p | 648.20p | 670.00p | 2201 |
| 11/11/2013 | 660.00p | 670.00p | 648.20p | 660.00p | 2738 |
| 08/11/2013 | 670.00p | 671.80p | 660.00p | 660.00p | 15 |
| 07/11/2013 | 670.00p | 670.00p | 664.10p | 670.00p | 3087 |
| 06/11/2013 | 670.00p | 670.00p | 655.00p | 670.00p | 5500 |
| 05/11/2013 | 660.00p | 670.00p | 645.00p | 670.00p | 12500 |
| 04/11/2013 | 660.00p | 660.00p | 620.00p | 660.00p | 0 |
| 01/11/2013 | 660.00p | 660.00p | 620.00p | 660.00p | 0 |
| 31/10/2013 | 660.00p | 660.00p | 620.00p | 660.00p | 5285 |
| 30/10/2013 | 660.00p | 669.80p | 660.00p | 660.00p | 300 |
| 29/10/2013 | 660.00p | 670.00p | 620.00p | 660.00p | 0 |
| 28/10/2013 | 660.00p | 670.00p | 620.00p | 660.00p | 0 |
| 25/10/2013 | 660.00p | 670.00p | 620.00p | 660.00p | 0 |
| 24/10/2013 | 660.00p | 670.00p | 620.00p | 660.00p | 0 |
| 23/10/2013 | 660.00p | 670.00p | 620.00p | 660.00p | 2150 |
| 22/10/2013 | 660.00p | 660.00p | 640.00p | 660.00p | 373 |
| 21/10/2013 | 660.00p | 660.00p | 645.00p | 660.00p | 375 |
*Close Price adjusted for both dividends and splits