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 |
|---|---|---|---|---|---|
| 19/07/2018 | 460.00p | 469.80p | 424.00p | 450.00p | 1460 |
| 18/07/2018 | 460.00p | 480.00p | 460.00p | 460.00p | 8 |
| 17/07/2018 | 460.00p | 460.00p | 460.00p | 460.00p | 0 |
| 16/07/2018 | 460.00p | 460.00p | 460.00p | 460.00p | 0 |
| 13/07/2018 | 460.00p | 478.40p | 420.00p | 460.00p | 1721 |
| 12/07/2018 | 460.00p | 460.00p | 424.00p | 460.00p | 450 |
| 11/07/2018 | 490.00p | 490.00p | 446.00p | 460.00p | 5216 |
| 10/07/2018 | 490.00p | 508.80p | 490.00p | 490.00p | 250 |
| 09/07/2018 | 460.00p | 500.00p | 460.00p | 490.00p | 500 |
| 06/07/2018 | 440.00p | 500.20p | 440.00p | 470.00p | 1276 |
| 05/07/2018 | 440.00p | 480.00p | 440.00p | 440.00p | 5000 |
| 04/07/2018 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
| 03/07/2018 | 450.00p | 450.00p | 420.00p | 440.00p | 925 |
| 02/07/2018 | 450.00p | 450.00p | 421.20p | 450.00p | 217 |
| 29/06/2018 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 28/06/2018 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 27/06/2018 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 26/06/2018 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 25/06/2018 | 460.00p | 460.00p | 424.00p | 450.00p | 635 |
| 22/06/2018 | 460.00p | 488.80p | 460.00p | 460.00p | 18 |
| 21/06/2018 | 460.00p | 460.00p | 460.00p | 460.00p | 0 |
| 20/06/2018 | 460.00p | 488.80p | 460.00p | 460.00p | 110 |
| 19/06/2018 | 470.00p | 470.00p | 432.40p | 460.00p | 1233 |
| 18/06/2018 | 470.00p | 470.00p | 470.00p | 470.00p | 0 |
| 15/06/2018 | 470.00p | 470.00p | 470.00p | 470.00p | 0 |
| 14/06/2018 | 470.00p | 470.00p | 440.00p | 470.00p | 2504 |
| 13/06/2018 | 470.00p | 470.00p | 460.00p | 470.00p | 375 |
| 12/06/2018 | 470.00p | 470.00p | 470.00p | 470.00p | 0 |
| 11/06/2018 | 450.00p | 520.00p | 450.00p | 470.00p | 3594 |
| 08/06/2018 | 450.00p | 480.00p | 420.00p | 450.00p | 1929 |
| 07/06/2018 | 450.00p | 450.00p | 432.00p | 450.00p | 350 |
| 06/06/2018 | 450.00p | 477.00p | 450.00p | 450.00p | 1373 |
| 05/06/2018 | 420.00p | 478.00p | 420.00p | 450.00p | 3990 |
| 04/06/2018 | 395.00p | 438.80p | 395.00p | 420.00p | 4184 |
| 01/06/2018 | 395.00p | 417.50p | 378.00p | 400.00p | 5121 |
| 31/05/2018 | 370.00p | 420.00p | 370.00p | 395.00p | 2220 |
| 30/05/2018 | 360.00p | 377.50p | 342.80p | 364.00p | 3172 |
| 29/05/2018 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 25/05/2018 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 24/05/2018 | 350.00p | 350.00p | 340.00p | 350.00p | 3750 |
| 23/05/2018 | 350.00p | 350.00p | 322.00p | 350.00p | 23 |
| 22/05/2018 | 350.00p | 350.00p | 340.00p | 350.00p | 638 |
| 21/05/2018 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 18/05/2018 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 17/05/2018 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 16/05/2018 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 15/05/2018 | 350.00p | 350.00p | 322.00p | 350.00p | 80 |
| 14/05/2018 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 11/05/2018 | 350.00p | 350.00p | 340.00p | 350.00p | 2500 |
| 10/05/2018 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 09/05/2018 | 350.00p | 350.00p | 320.00p | 350.00p | 939 |
| 08/05/2018 | 340.00p | 350.00p | 340.00p | 350.00p | 0 |
| 04/05/2018 | 340.00p | 340.00p | 308.00p | 340.00p | 425 |
| 03/05/2018 | 340.00p | 340.00p | 308.00p | 340.00p | 342 |
| 02/05/2018 | 340.00p | 340.00p | 340.00p | 340.00p | 0 |
| 01/05/2018 | 340.00p | 340.00p | 340.00p | 340.00p | 0 |
| 30/04/2018 | 340.00p | 370.00p | 308.00p | 340.00p | 5918 |
| 27/04/2018 | 340.00p | 340.00p | 340.00p | 340.00p | 0 |
| 26/04/2018 | 340.00p | 340.00p | 340.00p | 340.00p | 0 |
| 25/04/2018 | 340.00p | 340.00p | 340.00p | 340.00p | 0 |
| 24/04/2018 | 340.00p | 340.00p | 340.00p | 340.00p | 0 |
| 23/04/2018 | 340.00p | 340.00p | 308.00p | 340.00p | 1159 |
| 20/04/2018 | 340.00p | 340.00p | 308.00p | 340.00p | 653 |
| 19/04/2018 | 340.00p | 340.00p | 308.00p | 340.00p | 325 |
| 18/04/2018 | 340.00p | 340.00p | 300.80p | 340.00p | 18 |
| 17/04/2018 | 340.00p | 340.00p | 340.00p | 340.00p | 0 |
| 16/04/2018 | 340.00p | 340.00p | 340.00p | 340.00p | 0 |
| 13/04/2018 | 340.00p | 340.00p | 340.00p | 340.00p | 0 |
| 12/04/2018 | 340.00p | 340.00p | 340.00p | 340.00p | 0 |
| 11/04/2018 | 350.00p | 350.00p | 320.00p | 340.00p | 450 |
| 10/04/2018 | 340.00p | 350.00p | 350.00p | 350.00p | 0 |
| 09/04/2018 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 06/04/2018 | 360.00p | 360.00p | 320.00p | 350.00p | 950 |
| 05/04/2018 | 360.00p | 360.00p | 320.00p | 360.00p | 9164 |
| 04/04/2018 | 375.00p | 375.00p | 360.00p | 360.00p | 500 |
| 03/04/2018 | 375.00p | 375.00p | 370.00p | 375.00p | 666 |
| 29/03/2018 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 28/03/2018 | 375.00p | 375.00p | 370.00p | 375.00p | 3838 |
| 27/03/2018 | 375.00p | 375.00p | 370.00p | 375.00p | 1322 |
| 26/03/2018 | 375.00p | 375.00p | 370.00p | 375.00p | 2188 |
| 23/03/2018 | 375.00p | 375.00p | 370.00p | 375.00p | 812 |
| 22/03/2018 | 375.00p | 375.00p | 370.00p | 375.00p | 391 |
| 21/03/2018 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 20/03/2018 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 19/03/2018 | 375.00p | 375.00p | 370.00p | 375.00p | 3727 |
| 16/03/2018 | 375.00p | 375.00p | 370.10p | 375.00p | 150 |
| 15/03/2018 | 375.00p | 375.00p | 370.00p | 375.00p | 1750 |
| 14/03/2018 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 13/03/2018 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 12/03/2018 | 375.00p | 375.00p | 370.00p | 375.00p | 1084 |
| 09/03/2018 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 08/03/2018 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 07/03/2018 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 06/03/2018 | 375.00p | 375.00p | 370.00p | 375.00p | 3810 |
| 05/03/2018 | 375.00p | 375.00p | 370.10p | 375.00p | 160 |
| 02/03/2018 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 01/03/2018 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 28/02/2018 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 27/02/2018 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 26/02/2018 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 23/02/2018 | 370.00p | 375.00p | 370.00p | 375.00p | 0 |
| 22/02/2018 | 370.00p | 370.00p | 370.00p | 370.00p | 0 |
| 21/02/2018 | 370.00p | 370.00p | 370.00p | 370.00p | 110 |
| 20/02/2018 | 370.00p | 370.00p | 370.00p | 370.00p | 241 |
| 19/02/2018 | 370.00p | 370.00p | 370.00p | 370.00p | 50 |
| 16/02/2018 | 370.00p | 370.00p | 370.00p | 370.00p | 0 |
| 15/02/2018 | 370.00p | 380.00p | 370.00p | 370.00p | 1750 |
| 14/02/2018 | 370.00p | 370.00p | 370.00p | 370.00p | 0 |
| 13/02/2018 | 420.00p | 420.00p | 367.50p | 370.00p | 5500 |
| 12/02/2018 | 420.00p | 438.00p | 380.80p | 420.00p | 50 |
| 09/02/2018 | 420.00p | 420.00p | 380.00p | 420.00p | 533 |
| 08/02/2018 | 420.00p | 420.00p | 380.80p | 420.00p | 50 |
| 07/02/2018 | 420.00p | 420.00p | 380.00p | 420.00p | 1541 |
| 06/02/2018 | 420.00p | 430.00p | 420.00p | 420.00p | 0 |
| 05/02/2018 | 460.00p | 460.00p | 405.00p | 430.00p | 473 |
| 02/02/2018 | 460.00p | 460.00p | 420.80p | 460.00p | 264 |
| 01/02/2018 | 460.00p | 460.00p | 425.00p | 460.00p | 235 |
| 31/01/2018 | 460.00p | 460.00p | 460.00p | 460.00p | 0 |
| 30/01/2018 | 450.00p | 484.80p | 411.00p | 460.00p | 2552 |
| 29/01/2018 | 440.00p | 465.00p | 404.00p | 450.00p | 2094 |
| 26/01/2018 | 440.00p | 440.00p | 408.00p | 440.00p | 245 |
| 25/01/2018 | 450.00p | 460.00p | 440.00p | 440.00p | 1250 |
| 24/01/2018 | 430.00p | 478.00p | 410.00p | 450.00p | 3990 |
| 23/01/2018 | 380.00p | 440.00p | 380.00p | 430.00p | 1688 |
| 22/01/2018 | 380.00p | 416.00p | 380.00p | 380.00p | 500 |
| 19/01/2018 | 335.00p | 380.00p | 335.00p | 380.00p | 1352 |
| 18/01/2018 | 324.00p | 340.00p | 324.00p | 334.00p | 250 |
| 17/01/2018 | 310.00p | 340.00p | 310.00p | 320.00p | 6250 |
| 16/01/2018 | 310.00p | 317.00p | 310.00p | 310.00p | 2750 |
| 15/01/2018 | 310.00p | 310.00p | 310.00p | 310.00p | 1750 |
| 12/01/2018 | 310.00p | 310.00p | 300.00p | 310.00p | 162 |
| 11/01/2018 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
| 10/01/2018 | 310.00p | 310.00p | 300.00p | 310.00p | 125 |
| 09/01/2018 | 310.00p | 310.00p | 300.00p | 310.00p | 9137 |
| 08/01/2018 | 310.00p | 310.00p | 300.00p | 310.00p | 2962 |
| 05/01/2018 | 310.00p | 310.00p | 300.00p | 310.00p | 401 |
| 04/01/2018 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
| 03/01/2018 | 310.00p | 310.00p | 300.00p | 310.00p | 608 |
| 02/01/2018 | 310.00p | 310.00p | 300.00p | 310.00p | 425 |
| 29/12/2017 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
| 28/12/2017 | 310.00p | 310.00p | 302.20p | 310.00p | 250 |
| 27/12/2017 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
| 22/12/2017 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
| 21/12/2017 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
| 20/12/2017 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
| 19/12/2017 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
| 18/12/2017 | 310.00p | 318.00p | 310.00p | 310.00p | 500 |
| 15/12/2017 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
| 14/12/2017 | 310.00p | 310.00p | 304.00p | 310.00p | 60 |
| 13/12/2017 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
| 12/12/2017 | 310.00p | 310.00p | 300.00p | 310.00p | 1000 |
| 11/12/2017 | 310.00p | 310.00p | 308.00p | 310.00p | 756 |
| 08/12/2017 | 300.00p | 318.00p | 300.00p | 310.00p | 957 |
| 07/12/2017 | 300.00p | 314.80p | 300.00p | 300.00p | 316 |
| 06/12/2017 | 280.00p | 300.00p | 280.00p | 300.00p | 31800 |
| 05/12/2017 | 280.00p | 280.00p | 260.00p | 280.00p | 1000 |
| 04/12/2017 | 260.00p | 260.00p | 240.00p | 260.00p | 7500 |
| 01/12/2017 | 260.00p | 260.00p | 242.00p | 260.00p | 1 |
| 30/11/2017 | 260.00p | 260.00p | 260.00p | 260.00p | 0 |
| 29/11/2017 | 260.00p | 260.00p | 242.00p | 260.00p | 392 |
| 28/11/2017 | 260.00p | 260.00p | 242.00p | 260.00p | 66 |
| 27/11/2017 | 260.00p | 260.00p | 260.00p | 260.00p | 0 |
| 24/11/2017 | 260.00p | 260.00p | 260.00p | 260.00p | 0 |
| 23/11/2017 | 260.00p | 260.00p | 242.00p | 260.00p | 100 |
| 22/11/2017 | 270.00p | 270.00p | 242.00p | 260.00p | 62 |
| 21/11/2017 | 280.00p | 309.60p | 242.00p | 270.00p | 2535 |
| 20/11/2017 | 280.00p | 314.40p | 260.00p | 280.00p | 17740 |
| 17/11/2017 | 240.00p | 314.40p | 240.00p | 280.00p | 118939 |
| 16/11/2017 | 200.00p | 257.20p | 200.00p | 240.00p | 5950 |
| 15/11/2017 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
| 14/11/2017 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
| 13/11/2017 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
| 10/11/2017 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
| 09/11/2017 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
| 08/11/2017 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
| 07/11/2017 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
| 06/11/2017 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
| 03/11/2017 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
| 02/11/2017 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
| 01/11/2017 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
| 31/10/2017 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
| 30/10/2017 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
| 27/10/2017 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
| 26/10/2017 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
| 25/10/2017 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
| 24/10/2017 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
| 23/10/2017 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
| 20/10/2017 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
| 19/10/2017 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
| 18/10/2017 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
| 17/10/2017 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
| 16/10/2017 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
| 13/10/2017 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
| 12/10/2017 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
| 11/10/2017 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
| 10/10/2017 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
| 09/10/2017 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
| 06/10/2017 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
| 05/10/2017 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
| 04/10/2017 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
*Close Price adjusted for both dividends and splits