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 |
|---|---|---|---|---|---|
| 17/02/2020 | 10.50p | 10.50p | 10.00p | 10.00p | 5063 |
| 14/02/2020 | 10.50p | 10.60p | 10.50p | 10.50p | 2576 |
| 13/02/2020 | 10.50p | 10.60p | 10.50p | 10.50p | 1290 |
| 12/02/2020 | 10.50p | 10.65p | 10.50p | 10.50p | 827 |
| 11/02/2020 | 10.50p | 10.70p | 10.50p | 10.50p | 1635 |
| 10/02/2020 | 11.00p | 11.00p | 10.00p | 10.50p | 25877 |
| 07/02/2020 | 11.00p | 11.00p | 10.30p | 11.00p | 1614 |
| 06/02/2020 | 11.00p | 11.90p | 10.30p | 11.00p | 17155 |
| 05/02/2020 | 11.00p | 11.50p | 11.00p | 11.50p | 0 |
| 04/02/2020 | 11.00p | 11.50p | 11.00p | 11.50p | 0 |
| 03/02/2020 | 11.00p | 11.50p | 11.00p | 11.50p | 5000 |
| 31/01/2020 | 11.00p | 11.50p | 11.00p | 11.50p | 0 |
| 30/01/2020 | 12.00p | 12.00p | 11.10p | 11.50p | 5142 |
| 29/01/2020 | 12.00p | 12.30p | 11.10p | 12.00p | 5922 |
| 28/01/2020 | 12.00p | 12.00p | 11.10p | 12.00p | 15258 |
| 27/01/2020 | 12.00p | 12.00p | 11.10p | 12.00p | 1287 |
| 24/01/2020 | 12.00p | 12.00p | 11.10p | 12.00p | 4287 |
| 23/01/2020 | 12.00p | 12.00p | 11.30p | 12.00p | 40532 |
| 22/01/2020 | 12.00p | 12.30p | 11.30p | 12.00p | 21181 |
| 21/01/2020 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 20/01/2020 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 17/01/2020 | 13.50p | 14.80p | 12.00p | 12.00p | 141566 |
| 16/01/2020 | 14.00p | 14.00p | 13.50p | 13.50p | 1044 |
| 15/01/2020 | 12.00p | 14.00p | 12.00p | 14.00p | 74843 |
| 14/01/2020 | 11.50p | 12.40p | 11.00p | 12.00p | 7767 |
| 13/01/2020 | 12.50p | 12.50p | 11.00p | 11.50p | 25 |
| 10/01/2020 | 12.50p | 12.50p | 11.15p | 12.00p | 4700 |
| 09/01/2020 | 12.50p | 12.50p | 11.36p | 12.50p | 5031 |
| 08/01/2020 | 12.50p | 12.78p | 11.36p | 12.50p | 10652 |
| 07/01/2020 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 06/01/2020 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 03/01/2020 | 12.50p | 12.50p | 11.36p | 12.50p | 7176 |
| 02/01/2020 | 13.00p | 13.00p | 11.36p | 13.00p | 13872 |
| 31/12/2019 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 30/12/2019 | 13.00p | 13.00p | 12.50p | 13.00p | 8423 |
| 27/12/2019 | 13.00p | 13.50p | 12.20p | 13.00p | 41113 |
| 24/12/2019 | 14.00p | 14.00p | 12.80p | 13.00p | 9334 |
| 23/12/2019 | 14.00p | 14.00p | 13.00p | 14.00p | 4962 |
| 20/12/2019 | 14.00p | 14.00p | 13.00p | 14.00p | 1600 |
| 19/12/2019 | 14.00p | 14.60p | 13.00p | 14.00p | 45571 |
| 18/12/2019 | 14.00p | 14.00p | 12.17p | 13.50p | 102826 |
| 17/12/2019 | 16.00p | 16.00p | 12.40p | 13.00p | 57530 |
| 16/12/2019 | 12.00p | 22.50p | 11.70p | 16.00p | 698875 |
| 13/12/2019 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 12/12/2019 | 12.50p | 12.50p | 11.40p | 12.00p | 3138 |
| 11/12/2019 | 12.50p | 12.50p | 11.32p | 12.50p | 100 |
| 10/12/2019 | 12.50p | 12.50p | 11.30p | 12.50p | 45000 |
| 09/12/2019 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 06/12/2019 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 05/12/2019 | 12.50p | 12.50p | 12.20p | 12.50p | 18816 |
| 04/12/2019 | 13.50p | 13.50p | 12.20p | 12.50p | 12818 |
| 03/12/2019 | 13.50p | 13.75p | 13.00p | 13.50p | 8392 |
| 02/12/2019 | 13.50p | 13.50p | 13.00p | 13.50p | 5000 |
| 29/11/2019 | 13.50p | 13.50p | 13.00p | 13.50p | 9413 |
| 28/11/2019 | 13.50p | 13.90p | 13.50p | 13.50p | 7000 |
| 27/11/2019 | 13.50p | 13.50p | 13.20p | 13.50p | 656 |
| 26/11/2019 | 13.50p | 13.50p | 13.00p | 13.50p | 7623 |
| 25/11/2019 | 13.50p | 14.00p | 13.10p | 13.50p | 37273 |
| 22/11/2019 | 13.50p | 14.00p | 13.20p | 13.50p | 3126 |
| 21/11/2019 | 15.50p | 15.50p | 13.50p | 13.50p | 55179 |
| 20/11/2019 | 16.50p | 16.50p | 15.04p | 15.50p | 16464 |
| 19/11/2019 | 16.50p | 16.50p | 15.04p | 16.50p | 14305 |
| 18/11/2019 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 15/11/2019 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 14/11/2019 | 15.00p | 16.50p | 15.00p | 16.50p | 61139 |
| 13/11/2019 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 12/11/2019 | 15.00p | 15.65p | 15.00p | 15.00p | 3303 |
| 11/11/2019 | 15.00p | 15.00p | 14.00p | 15.00p | 14204 |
| 08/11/2019 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 07/11/2019 | 16.00p | 16.00p | 15.00p | 15.00p | 33110 |
| 06/11/2019 | 17.50p | 17.50p | 15.04p | 16.00p | 41770 |
| 05/11/2019 | 19.00p | 19.00p | 16.95p | 17.50p | 19075 |
| 04/11/2019 | 19.00p | 21.00p | 17.20p | 19.00p | 57917 |
| 01/11/2019 | 15.00p | 20.50p | 15.00p | 19.00p | 75472 |
| 31/10/2019 | 15.50p | 16.00p | 14.04p | 15.00p | 14278 |
| 30/10/2019 | 17.00p | 17.00p | 15.20p | 15.50p | 11522 |
| 29/10/2019 | 18.00p | 18.00p | 15.08p | 17.00p | 6121 |
| 28/10/2019 | 18.00p | 18.00p | 17.20p | 18.00p | 8516 |
| 25/10/2019 | 18.50p | 19.00p | 16.00p | 18.00p | 44098 |
| 24/10/2019 | 21.00p | 21.00p | 18.20p | 18.50p | 37934 |
| 23/10/2019 | 21.00p | 22.00p | 20.30p | 21.00p | 18342 |
| 22/10/2019 | 21.50p | 21.70p | 18.30p | 21.00p | 55932 |
| 21/10/2019 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 18/10/2019 | 20.50p | 22.80p | 18.50p | 21.50p | 51729 |
| 17/10/2019 | 20.00p | 23.97p | 16.50p | 20.50p | 78655 |
| 16/10/2019 | 16.50p | 21.60p | 16.30p | 20.00p | 157681 |
| 15/10/2019 | 16.50p | 16.98p | 16.07p | 16.50p | 24638 |
| 14/10/2019 | 17.00p | 17.00p | 14.00p | 16.50p | 64097 |
| 11/10/2019 | 18.00p | 18.00p | 16.00p | 17.00p | 47679 |
| 10/10/2019 | 18.00p | 18.88p | 18.00p | 18.00p | 15250 |
| 09/10/2019 | 21.00p | 21.00p | 18.00p | 18.00p | 20217 |
| 08/10/2019 | 22.00p | 22.00p | 18.00p | 21.00p | 2738 |
| 07/10/2019 | 22.00p | 22.00p | 20.00p | 22.00p | 63 |
| 04/10/2019 | 19.00p | 24.00p | 19.00p | 22.00p | 82791 |
| 03/10/2019 | 22.00p | 22.00p | 18.00p | 19.00p | 63898 |
| 02/10/2019 | 23.00p | 23.00p | 20.00p | 22.00p | 32605 |
| 01/10/2019 | 23.00p | 23.80p | 20.30p | 23.00p | 20072 |
| 30/09/2019 | 23.00p | 25.60p | 21.95p | 23.00p | 36728 |
| 27/09/2019 | 25.00p | 25.00p | 22.00p | 24.00p | 28604 |
| 26/09/2019 | 27.00p | 31.00p | 24.00p | 25.00p | 176031 |
| 25/09/2019 | 23.00p | 26.90p | 22.00p | 26.00p | 93119 |
| 24/09/2019 | 25.00p | 25.00p | 20.20p | 23.00p | 28287 |
| 23/09/2019 | 27.00p | 27.00p | 24.00p | 25.00p | 40475 |
| 20/09/2019 | 27.00p | 30.00p | 24.78p | 27.00p | 89504 |
| 19/09/2019 | 26.00p | 27.00p | 24.00p | 27.00p | 48333 |
| 18/09/2019 | 31.00p | 32.00p | 26.00p | 26.00p | 54008 |
| 17/09/2019 | 29.00p | 33.10p | 28.72p | 31.00p | 31296 |
| 16/09/2019 | 29.00p | 32.00p | 28.00p | 29.00p | 11955 |
| 13/09/2019 | 32.00p | 32.00p | 28.50p | 29.00p | 14975 |
| 12/09/2019 | 32.00p | 34.00p | 28.30p | 32.00p | 15981 |
| 11/09/2019 | 35.00p | 35.00p | 28.20p | 32.00p | 48478 |
| 10/09/2019 | 32.00p | 39.80p | 28.20p | 33.00p | 112405 |
| 09/09/2019 | 38.00p | 38.00p | 28.02p | 32.00p | 187903 |
| 06/09/2019 | 48.00p | 50.40p | 35.20p | 38.00p | 403621 |
| 05/09/2019 | 29.00p | 57.20p | 29.00p | 47.00p | 941021 |
| 04/09/2019 | 31.50p | 32.30p | 27.50p | 29.00p | 43697 |
| 03/09/2019 | 32.00p | 32.50p | 24.50p | 31.50p | 123282 |
| 02/09/2019 | 34.00p | 34.78p | 30.50p | 32.00p | 19225 |
| 30/08/2019 | 31.00p | 37.10p | 27.62p | 34.00p | 112290 |
| 29/08/2019 | 38.00p | 40.00p | 26.70p | 30.00p | 354395 |
| 28/08/2019 | 30.00p | 41.90p | 29.08p | 34.00p | 261558 |
| 27/08/2019 | 32.00p | 43.76p | 26.20p | 30.00p | 310452 |
| 23/08/2019 | 37.00p | 37.00p | 28.12p | 32.00p | 239120 |
| 22/08/2019 | 43.00p | 44.00p | 33.68p | 37.00p | 153140 |
| 21/08/2019 | 51.00p | 51.00p | 41.54p | 43.00p | 266746 |
| 20/08/2019 | 42.00p | 67.24p | 42.00p | 50.00p | 501645 |
| 19/08/2019 | 27.00p | 51.00p | 20.56p | 42.00p | 347767 |
| 16/08/2019 | 25.00p | 37.38p | 20.00p | 27.00p | 309801 |
| 15/08/2019 | 35.00p | 46.66p | 24.40p | 25.00p | 589322 |
| 14/08/2019 | 9.00p | 49.10p | 9.00p | 31.00p | 1484267 |
| 13/08/2019 | 9.00p | 9.60p | 8.20p | 9.00p | 77135 |
| 12/08/2019 | 10.00p | 10.00p | 9.00p | 9.00p | 45841 |
| 09/08/2019 | 13.50p | 13.70p | 7.98p | 10.00p | 327901 |
| 08/08/2019 | 5.00p | 15.99p | 5.00p | 13.50p | 573492 |
| 07/08/2019 | 6.50p | 6.50p | 5.00p | 5.00p | 148804 |
| 06/08/2019 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 05/08/2019 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 02/08/2019 | 6.50p | 6.50p | 6.01p | 6.50p | 2 |
| 01/08/2019 | 15.00p | 15.00p | 6.50p | 6.50p | 60315 |
| 31/07/2019 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 30/07/2019 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 29/07/2019 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 26/07/2019 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 25/07/2019 | 15.00p | 15.00p | 15.00p | 15.00p | 566 |
| 24/07/2019 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 23/07/2019 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 22/07/2019 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 19/07/2019 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 18/07/2019 | 15.00p | 15.90p | 10.00p | 15.00p | 1109 |
| 17/07/2019 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 16/07/2019 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 15/07/2019 | 15.00p | 15.00p | 10.00p | 15.00p | 452 |
| 12/07/2019 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 11/07/2019 | 19.00p | 19.00p | 15.00p | 15.00p | 0 |
| 10/07/2019 | 15.00p | 15.00p | 9.20p | 15.00p | 6156 |
| 09/07/2019 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 08/07/2019 | 19.00p | 19.00p | 15.00p | 15.00p | 312 |
| 05/07/2019 | 19.00p | 19.00p | 10.00p | 19.00p | 315 |
| 04/07/2019 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 03/07/2019 | 14.00p | 19.00p | 10.00p | 19.00p | 13464 |
| 02/07/2019 | 20.00p | 20.00p | 14.00p | 14.00p | 0 |
| 01/07/2019 | 14.00p | 14.00p | 10.00p | 14.00p | 834 |
| 28/06/2019 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 27/06/2019 | 13.00p | 15.40p | 13.00p | 14.00p | 55 |
| 26/06/2019 | 13.00p | 14.00p | 13.00p | 14.00p | 0 |
| 25/06/2019 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 24/06/2019 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 21/06/2019 | 14.00p | 14.00p | 10.00p | 14.00p | 772 |
| 20/06/2019 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 19/06/2019 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 18/06/2019 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 17/06/2019 | 13.00p | 14.00p | 13.00p | 14.00p | 0 |
| 14/06/2019 | 14.00p | 14.00p | 10.00p | 14.00p | 2930 |
| 13/06/2019 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 12/06/2019 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 11/06/2019 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 10/06/2019 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 07/06/2019 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 06/06/2019 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 05/06/2019 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 04/06/2019 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 03/06/2019 | 14.00p | 15.00p | 14.00p | 14.00p | 125 |
| 31/05/2019 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 30/05/2019 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 29/05/2019 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 28/05/2019 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 24/05/2019 | 15.00p | 15.00p | 12.66p | 15.00p | 2900 |
| 23/05/2019 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 22/05/2019 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 21/05/2019 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 20/05/2019 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 17/05/2019 | 15.00p | 15.00p | 15.00p | 15.00p | 3041 |
| 16/05/2019 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 15/05/2019 | 15.00p | 15.00p | 12.66p | 15.00p | 657 |
| 14/05/2019 | 15.00p | 15.00p | 12.66p | 15.00p | 181 |
| 13/05/2019 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 10/05/2019 | 15.00p | 15.00p | 15.00p | 15.00p | 2500 |
| 09/05/2019 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 08/05/2019 | 15.00p | 15.00p | 12.66p | 15.00p | 87 |
| 07/05/2019 | 16.50p | 16.50p | 15.00p | 15.00p | 206 |
*Close Price adjusted for both dividends and splits