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 |
|---|---|---|---|---|---|
| 18/10/2013 | 640.00p | 664.90p | 640.00p | 660.00p | 1463 |
| 17/10/2013 | 660.00p | 660.00p | 640.00p | 660.00p | 0 |
| 16/10/2013 | 660.00p | 660.00p | 640.00p | 660.00p | 0 |
| 15/10/2013 | 660.00p | 660.00p | 640.00p | 660.00p | 2417 |
| 14/10/2013 | 660.00p | 660.00p | 620.00p | 660.00p | 1122 |
| 11/10/2013 | 660.00p | 660.00p | 640.00p | 660.00p | 0 |
| 10/10/2013 | 660.00p | 660.00p | 640.00p | 660.00p | 517 |
| 09/10/2013 | 660.00p | 665.00p | 640.00p | 660.00p | 0 |
| 08/10/2013 | 665.00p | 665.00p | 640.00p | 660.00p | 0 |
| 07/10/2013 | 665.00p | 665.00p | 640.00p | 665.00p | 1923 |
| 04/10/2013 | 665.00p | 680.00p | 640.00p | 665.00p | 0 |
| 03/10/2013 | 665.00p | 680.00p | 640.00p | 665.00p | 0 |
| 02/10/2013 | 640.00p | 680.00p | 640.00p | 665.00p | 8305 |
| 01/10/2013 | 665.00p | 665.00p | 650.00p | 665.00p | 0 |
| 30/09/2013 | 665.00p | 665.00p | 650.00p | 665.00p | 500 |
| 27/09/2013 | 665.00p | 665.00p | 650.00p | 665.00p | 0 |
| 26/09/2013 | 665.00p | 665.00p | 650.00p | 665.00p | 0 |
| 25/09/2013 | 665.00p | 665.00p | 650.00p | 665.00p | 2350 |
| 24/09/2013 | 655.00p | 680.00p | 630.00p | 665.00p | 6900 |
| 23/09/2013 | 630.00p | 640.00p | 630.00p | 630.00p | 12656 |
| 20/09/2013 | 630.00p | 630.00p | 621.00p | 630.00p | 89 |
| 19/09/2013 | 630.00p | 630.00p | 620.00p | 630.00p | 0 |
| 18/09/2013 | 630.00p | 630.00p | 620.00p | 630.00p | 2000 |
| 17/09/2013 | 620.00p | 630.00p | 609.00p | 630.00p | 7015 |
| 16/09/2013 | 620.00p | 620.00p | 600.00p | 620.00p | 24272 |
| 13/09/2013 | 620.00p | 620.00p | 580.00p | 620.00p | 2035 |
| 12/09/2013 | 620.00p | 620.00p | 620.00p | 620.00p | 357 |
| 11/09/2013 | 620.00p | 620.00p | 619.00p | 620.00p | 0 |
| 10/09/2013 | 620.00p | 620.00p | 619.00p | 620.00p | 65 |
| 09/09/2013 | 620.00p | 620.00p | 600.00p | 620.00p | 685 |
| 06/09/2013 | 620.00p | 620.00p | 590.00p | 620.00p | 0 |
| 05/09/2013 | 590.00p | 620.00p | 590.00p | 620.00p | 2992 |
| 04/09/2013 | 590.00p | 590.00p | 565.00p | 590.00p | 0 |
| 03/09/2013 | 565.00p | 590.00p | 565.00p | 590.00p | 5300 |
| 02/09/2013 | 560.00p | 565.00p | 510.00p | 565.00p | 0 |
| 30/08/2013 | 560.00p | 560.00p | 510.00p | 560.00p | 0 |
| 29/08/2013 | 545.00p | 560.00p | 510.00p | 560.00p | 0 |
| 28/08/2013 | 535.00p | 535.00p | 510.00p | 535.00p | 129622 |
| 27/08/2013 | 535.00p | 535.00p | 510.00p | 535.00p | 49312 |
| 23/08/2013 | 535.00p | 535.00p | 510.00p | 535.00p | 0 |
| 22/08/2013 | 520.00p | 535.00p | 510.00p | 535.00p | 0 |
| 21/08/2013 | 535.00p | 535.00p | 510.00p | 535.00p | 0 |
| 20/08/2013 | 535.00p | 535.00p | 510.00p | 535.00p | 228 |
| 19/08/2013 | 535.00p | 535.00p | 510.00p | 535.00p | 0 |
| 16/08/2013 | 535.00p | 535.00p | 510.00p | 535.00p | 0 |
| 15/08/2013 | 535.00p | 535.00p | 510.00p | 535.00p | 0 |
| 14/08/2013 | 535.00p | 535.00p | 510.00p | 535.00p | 96 |
| 13/08/2013 | 535.00p | 535.00p | 510.00p | 535.00p | 82 |
| 12/08/2013 | 535.00p | 547.70p | 535.00p | 535.00p | 0 |
| 09/08/2013 | 535.00p | 547.70p | 535.00p | 535.00p | 180 |
| 08/08/2013 | 535.00p | 547.70p | 510.00p | 535.00p | 0 |
| 07/08/2013 | 535.00p | 547.70p | 510.00p | 535.00p | 0 |
| 06/08/2013 | 535.00p | 547.70p | 510.00p | 535.00p | 0 |
| 05/08/2013 | 535.00p | 547.70p | 510.00p | 535.00p | 41 |
| 02/08/2013 | 535.00p | 535.00p | 510.00p | 535.00p | 10 |
| 01/08/2013 | 535.00p | 550.70p | 535.00p | 535.00p | 0 |
| 31/07/2013 | 535.00p | 550.70p | 535.00p | 535.00p | 844 |
| 30/07/2013 | 535.00p | 550.70p | 510.00p | 535.00p | 0 |
| 29/07/2013 | 520.00p | 550.70p | 510.00p | 535.00p | 0 |
| 26/07/2013 | 535.00p | 550.70p | 510.00p | 535.00p | 730 |
| 25/07/2013 | 535.00p | 535.00p | 510.00p | 535.00p | 0 |
| 24/07/2013 | 535.00p | 535.00p | 510.00p | 535.00p | 0 |
| 23/07/2013 | 535.00p | 535.00p | 510.00p | 535.00p | 0 |
| 22/07/2013 | 520.00p | 520.00p | 510.00p | 520.00p | 25 |
| 19/07/2013 | 520.00p | 520.00p | 512.50p | 520.00p | 9751 |
| 18/07/2013 | 520.00p | 520.00p | 500.00p | 520.00p | 1500 |
| 17/07/2013 | 520.00p | 520.00p | 510.00p | 520.00p | 184 |
| 16/07/2013 | 520.00p | 520.00p | 515.00p | 520.00p | 150 |
| 15/07/2013 | 515.00p | 520.00p | 514.00p | 520.00p | 794 |
| 12/07/2013 | 515.00p | 515.00p | 505.00p | 515.00p | 561 |
| 11/07/2013 | 515.00p | 515.00p | 514.00p | 515.00p | 0 |
| 10/07/2013 | 515.00p | 515.00p | 514.00p | 515.00p | 0 |
| 09/07/2013 | 515.00p | 515.00p | 514.00p | 515.00p | 0 |
| 08/07/2013 | 515.00p | 515.00p | 514.00p | 515.00p | 0 |
| 05/07/2013 | 515.00p | 515.00p | 514.00p | 515.00p | 0 |
| 04/07/2013 | 515.00p | 515.00p | 514.00p | 515.00p | 772 |
| 03/07/2013 | 515.00p | 515.00p | 480.00p | 515.00p | 0 |
| 02/07/2013 | 500.00p | 515.00p | 480.00p | 515.00p | 5000 |
| 01/07/2013 | 515.00p | 515.00p | 510.00p | 515.00p | 25 |
| 28/06/2013 | 515.00p | 517.54p | 510.00p | 515.00p | 0 |
| 27/06/2013 | 515.00p | 517.54p | 510.00p | 515.00p | 0 |
| 26/06/2013 | 515.00p | 517.54p | 510.00p | 515.00p | 0 |
| 25/06/2013 | 515.00p | 517.54p | 510.00p | 515.00p | 160 |
| 24/06/2013 | 515.00p | 518.14p | 500.00p | 515.00p | 0 |
| 21/06/2013 | 500.00p | 518.14p | 500.00p | 515.00p | 900 |
| 20/06/2013 | 515.00p | 517.54p | 510.00p | 515.00p | 118 |
| 19/06/2013 | 515.00p | 518.14p | 515.00p | 515.00p | 900 |
| 18/06/2013 | 515.00p | 518.14p | 515.00p | 515.00p | 910 |
| 17/06/2013 | 515.00p | 518.14p | 515.00p | 515.00p | 862 |
| 14/06/2013 | 515.00p | 518.86p | 515.00p | 515.00p | 0 |
| 13/06/2013 | 515.00p | 518.86p | 515.00p | 515.00p | 0 |
| 12/06/2013 | 515.00p | 518.86p | 515.00p | 515.00p | 0 |
| 11/06/2013 | 515.00p | 518.86p | 515.00p | 515.00p | 4494 |
| 10/06/2013 | 515.00p | 515.00p | 510.00p | 515.00p | 0 |
| 07/06/2013 | 515.00p | 515.00p | 510.00p | 515.00p | 0 |
| 06/06/2013 | 515.00p | 515.00p | 510.00p | 515.00p | 375 |
| 05/06/2013 | 500.00p | 515.00p | 460.00p | 515.00p | 0 |
| 04/06/2013 | 515.00p | 515.00p | 460.00p | 515.00p | 0 |
| 03/06/2013 | 515.00p | 515.00p | 460.00p | 515.00p | 10021 |
| 31/05/2013 | 515.00p | 520.00p | 490.00p | 515.00p | 0 |
| 30/05/2013 | 515.00p | 520.00p | 490.00p | 515.00p | 0 |
| 29/05/2013 | 515.00p | 520.00p | 490.00p | 515.00p | 0 |
| 28/05/2013 | 515.00p | 520.00p | 490.00p | 515.00p | 0 |
| 24/05/2013 | 502.50p | 520.00p | 490.00p | 515.00p | 5652 |
| 23/05/2013 | 502.50p | 502.50p | 460.00p | 502.50p | 637625 |
| 22/05/2013 | 502.50p | 502.50p | 485.00p | 502.50p | 75 |
| 21/05/2013 | 502.50p | 525.00p | 485.00p | 502.50p | 0 |
| 20/05/2013 | 512.50p | 525.00p | 485.00p | 502.50p | 0 |
| 17/05/2013 | 502.50p | 502.50p | 485.00p | 502.50p | 235 |
| 16/05/2013 | 502.50p | 506.00p | 502.50p | 502.50p | 0 |
| 15/05/2013 | 502.50p | 506.00p | 502.50p | 502.50p | 0 |
| 14/05/2013 | 502.50p | 506.00p | 502.50p | 502.50p | 250 |
| 13/05/2013 | 502.50p | 502.50p | 480.00p | 502.50p | 1000 |
| 10/05/2013 | 502.50p | 516.50p | 485.00p | 502.50p | 1050 |
| 09/05/2013 | 502.50p | 502.50p | 480.00p | 502.50p | 0 |
| 08/05/2013 | 502.50p | 502.50p | 480.00p | 502.50p | 0 |
| 07/05/2013 | 500.00p | 502.50p | 480.00p | 502.50p | 600 |
| 03/05/2013 | 500.00p | 500.00p | 480.00p | 500.00p | 500 |
| 02/05/2013 | 500.00p | 504.00p | 500.00p | 500.00p | 94 |
| 01/05/2013 | 500.00p | 500.00p | 470.00p | 500.00p | 500 |
| 30/04/2013 | 500.00p | 500.00p | 430.00p | 500.00p | 0 |
| 29/04/2013 | 430.00p | 500.00p | 430.00p | 500.00p | 3754 |
| 26/04/2013 | 430.00p | 440.00p | 430.00p | 430.00p | 658 |
| 25/04/2013 | 500.00p | 500.00p | 380.00p | 430.00p | 4443 |
| 24/04/2013 | 500.00p | 500.00p | 480.00p | 500.00p | 300 |
| 23/04/2013 | 500.00p | 514.00p | 480.00p | 500.00p | 6075 |
| 22/04/2013 | 500.00p | 535.20p | 480.00p | 500.00p | 1300 |
| 19/04/2013 | 490.00p | 510.00p | 490.00p | 490.00p | 0 |
| 18/04/2013 | 490.00p | 510.00p | 490.00p | 490.00p | 2306 |
| 17/04/2013 | 480.00p | 500.00p | 480.00p | 490.00p | 244 |
| 16/04/2013 | 480.00p | 500.00p | 480.00p | 480.00p | 5100 |
| 15/04/2013 | 480.00p | 500.00p | 480.00p | 480.00p | 117 |
| 12/04/2013 | 480.00p | 480.00p | 464.00p | 480.00p | 46 |
| 11/04/2013 | 480.00p | 500.00p | 460.00p | 480.00p | 0 |
| 10/04/2013 | 480.00p | 500.00p | 460.00p | 480.00p | 0 |
| 09/04/2013 | 480.00p | 500.00p | 460.00p | 480.00p | 294 |
| 08/04/2013 | 480.00p | 499.60p | 480.00p | 480.00p | 200 |
| 05/04/2013 | 480.00p | 496.00p | 480.00p | 480.00p | 0 |
| 04/04/2013 | 480.00p | 496.00p | 480.00p | 480.00p | 0 |
| 03/04/2013 | 480.00p | 496.00p | 480.00p | 480.00p | 0 |
| 02/04/2013 | 480.00p | 496.00p | 480.00p | 480.00p | 0 |
| 28/03/2013 | 480.00p | 496.00p | 480.00p | 480.00p | 298 |
| 27/03/2013 | 480.00p | 496.00p | 480.00p | 480.00p | 0 |
| 26/03/2013 | 480.00p | 496.00p | 480.00p | 480.00p | 0 |
| 25/03/2013 | 480.00p | 496.00p | 480.00p | 480.00p | 198 |
| 22/03/2013 | 480.00p | 496.00p | 480.00p | 480.00p | 650 |
| 21/03/2013 | 480.00p | 487.50p | 460.00p | 480.00p | 0 |
| 20/03/2013 | 475.00p | 487.50p | 460.00p | 480.00p | 0 |
| 19/03/2013 | 475.00p | 487.50p | 475.00p | 475.00p | 492 |
| 18/03/2013 | 475.00p | 475.00p | 451.00p | 475.00p | 112 |
| 15/03/2013 | 455.00p | 475.00p | 450.20p | 475.00p | 4500 |
| 14/03/2013 | 455.00p | 457.96p | 455.00p | 455.00p | 218 |
| 13/03/2013 | 455.00p | 460.00p | 455.00p | 455.00p | 997 |
| 12/03/2013 | 450.00p | 455.00p | 450.00p | 455.00p | 346 |
| 11/03/2013 | 450.00p | 455.00p | 450.00p | 455.00p | 9000 |
| 08/03/2013 | 450.00p | 450.00p | 448.00p | 450.00p | 0 |
| 07/03/2013 | 450.00p | 450.00p | 448.00p | 450.00p | 150 |
| 06/03/2013 | 450.00p | 456.00p | 450.00p | 450.00p | 0 |
| 05/03/2013 | 450.00p | 456.00p | 450.00p | 450.00p | 0 |
| 04/03/2013 | 450.00p | 456.00p | 450.00p | 450.00p | 500 |
| 01/03/2013 | 450.00p | 450.00p | 443.10p | 450.00p | 101 |
| 28/02/2013 | 450.00p | 450.00p | 448.00p | 450.00p | 0 |
| 27/02/2013 | 450.00p | 450.00p | 448.00p | 450.00p | 165 |
| 26/02/2013 | 450.00p | 450.00p | 430.00p | 450.00p | 0 |
| 25/02/2013 | 450.00p | 450.00p | 430.00p | 450.00p | 0 |
| 22/02/2013 | 430.00p | 450.00p | 430.00p | 450.00p | 3200 |
| 21/02/2013 | 370.00p | 430.00p | 370.00p | 430.00p | 7500 |
| 20/02/2013 | 370.00p | 370.00p | 363.10p | 370.00p | 0 |
| 19/02/2013 | 370.00p | 370.00p | 363.10p | 370.00p | 189 |
| 18/02/2013 | 370.00p | 370.00p | 363.10p | 370.00p | 0 |
| 15/02/2013 | 370.00p | 370.00p | 363.10p | 370.00p | 2572 |
| 14/02/2013 | 365.00p | 370.00p | 365.00p | 365.00p | 1071 |
| 13/02/2013 | 365.00p | 365.00p | 365.00p | 365.00p | 5000 |
| 12/02/2013 | 385.00p | 385.00p | 360.96p | 365.00p | 200 |
| 11/02/2013 | 385.00p | 385.00p | 380.50p | 385.00p | 310 |
| 08/02/2013 | 385.00p | 385.00p | 382.50p | 385.00p | 200 |
| 07/02/2013 | 385.00p | 420.00p | 385.00p | 385.00p | 0 |
| 06/02/2013 | 385.00p | 420.00p | 385.00p | 385.00p | 0 |
| 05/02/2013 | 390.00p | 420.00p | 385.00p | 385.00p | 0 |
| 04/02/2013 | 390.00p | 390.00p | 390.00p | 390.00p | 0 |
| 01/02/2013 | 390.00p | 390.00p | 390.00p | 390.00p | 5125 |
| 31/01/2013 | 390.00p | 401.17p | 390.00p | 390.00p | 0 |
| 30/01/2013 | 390.00p | 401.17p | 390.00p | 390.00p | 322 |
| 29/01/2013 | 390.00p | 396.00p | 390.00p | 390.00p | 0 |
| 28/01/2013 | 390.00p | 396.00p | 390.00p | 390.00p | 25 |
| 25/01/2013 | 390.00p | 400.00p | 390.00p | 390.00p | 1112 |
| 24/01/2013 | 390.00p | 400.00p | 390.00p | 390.00p | 0 |
| 23/01/2013 | 400.00p | 400.00p | 390.00p | 390.00p | 189 |
| 22/01/2013 | 410.00p | 410.00p | 380.00p | 400.00p | 730 |
| 21/01/2013 | 410.00p | 413.00p | 410.00p | 410.00p | 282 |
| 18/01/2013 | 410.00p | 414.00p | 400.00p | 410.00p | 2002 |
| 17/01/2013 | 420.00p | 420.00p | 400.00p | 410.00p | 728 |
| 16/01/2013 | 420.00p | 420.00p | 395.00p | 420.00p | 0 |
| 15/01/2013 | 420.00p | 420.00p | 395.00p | 420.00p | 0 |
| 14/01/2013 | 405.00p | 420.00p | 395.00p | 420.00p | 1257 |
| 11/01/2013 | 405.00p | 405.00p | 370.00p | 405.00p | 37 |
| 10/01/2013 | 410.00p | 410.00p | 380.00p | 405.00p | 457 |
| 09/01/2013 | 420.00p | 420.00p | 387.60p | 410.00p | 508 |
| 08/01/2013 | 420.00p | 420.00p | 380.00p | 420.00p | 0 |
| 07/01/2013 | 420.00p | 420.00p | 380.00p | 420.00p | 0 |
*Close Price adjusted for both dividends and splits