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 |
|---|---|---|---|---|---|
| 03/10/2017 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
| 02/10/2017 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
| 29/09/2017 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
| 28/09/2017 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
| 27/09/2017 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
| 26/09/2017 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
| 25/09/2017 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
| 22/09/2017 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
| 21/09/2017 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
| 20/09/2017 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
| 19/09/2017 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
| 18/09/2017 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
| 15/09/2017 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
| 14/09/2017 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
| 13/09/2017 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
| 12/09/2017 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
| 11/09/2017 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
| 08/09/2017 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
| 07/09/2017 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
| 06/09/2017 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
| 05/09/2017 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
| 04/09/2017 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
| 01/09/2017 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
| 31/08/2017 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
| 30/08/2017 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
| 29/08/2017 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
| 25/08/2017 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
| 24/08/2017 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
| 23/08/2017 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
| 22/08/2017 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
| 21/08/2017 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
| 18/08/2017 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
| 17/08/2017 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
| 16/08/2017 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
| 15/08/2017 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
| 14/08/2017 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
| 11/08/2017 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
| 10/08/2017 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
| 09/08/2017 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
| 08/08/2017 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
| 07/08/2017 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
| 04/08/2017 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
| 03/08/2017 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
| 02/08/2017 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
| 01/08/2017 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
| 31/07/2017 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
| 28/07/2017 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
| 27/07/2017 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
| 26/07/2017 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
| 25/07/2017 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
| 24/07/2017 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
| 21/07/2017 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
| 20/07/2017 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
| 19/07/2017 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
| 18/07/2017 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
| 17/07/2017 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
| 14/07/2017 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
| 13/07/2017 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
| 12/07/2017 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
| 11/07/2017 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
| 10/07/2017 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
| 07/07/2017 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
| 06/07/2017 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
| 05/07/2017 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
| 04/07/2017 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
| 03/07/2017 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
| 30/06/2017 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
| 29/06/2017 | 330.00p | 330.00p | 300.00p | 330.00p | 250 |
| 28/06/2017 | 330.00p | 330.00p | 330.00p | 330.00p | 61 |
| 27/06/2017 | 370.00p | 370.00p | 320.00p | 330.00p | 4087 |
| 26/06/2017 | 360.00p | 370.00p | 360.00p | 370.00p | 0 |
| 23/06/2017 | 360.00p | 360.00p | 360.00p | 360.00p | 5 |
| 22/06/2017 | 370.00p | 370.00p | 360.00p | 360.00p | 0 |
| 21/06/2017 | 370.00p | 370.00p | 370.00p | 370.00p | 0 |
| 20/06/2017 | 370.00p | 370.00p | 370.00p | 370.00p | 0 |
| 19/06/2017 | 390.00p | 470.00p | 360.00p | 370.00p | 0 |
| 16/06/2017 | 470.00p | 470.00p | 470.00p | 470.00p | 0 |
| 15/06/2017 | 470.00p | 470.00p | 470.00p | 470.00p | 0 |
| 14/06/2017 | 500.00p | 500.00p | 460.00p | 470.00p | 1801 |
| 13/06/2017 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 12/06/2017 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 09/06/2017 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 08/06/2017 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 07/06/2017 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 06/06/2017 | 500.00p | 538.00p | 464.00p | 500.00p | 1200 |
| 05/06/2017 | 480.00p | 500.00p | 480.00p | 500.00p | 2900 |
| 02/06/2017 | 480.00p | 480.00p | 460.02p | 480.00p | 1017 |
| 01/06/2017 | 555.00p | 555.00p | 480.00p | 480.00p | 554 |
| 31/05/2017 | 555.00p | 555.00p | 555.00p | 555.00p | 0 |
| 30/05/2017 | 535.00p | 555.00p | 555.00p | 555.00p | 0 |
| 26/05/2017 | 535.00p | 559.50p | 535.00p | 555.00p | 88 |
| 25/05/2017 | 550.00p | 555.00p | 542.00p | 555.00p | 136 |
| 24/05/2017 | 570.00p | 570.00p | 570.00p | 570.00p | 0 |
| 23/05/2017 | 570.00p | 578.40p | 540.00p | 570.00p | 1430 |
| 22/05/2017 | 570.00p | 578.40p | 540.00p | 570.00p | 2200 |
| 19/05/2017 | 560.00p | 570.00p | 570.00p | 570.00p | 0 |
| 18/05/2017 | 560.00p | 596.00p | 560.00p | 570.00p | 1325 |
| 17/05/2017 | 560.00p | 597.00p | 560.00p | 570.00p | 42 |
| 16/05/2017 | 570.00p | 570.00p | 570.00p | 570.00p | 0 |
| 15/05/2017 | 570.00p | 597.00p | 570.00p | 570.00p | 1 |
| 12/05/2017 | 570.00p | 597.00p | 543.00p | 570.00p | 3 |
| 11/05/2017 | 570.00p | 591.00p | 570.00p | 570.00p | 350 |
| 10/05/2017 | 560.00p | 570.00p | 570.00p | 570.00p | 0 |
| 09/05/2017 | 570.00p | 570.00p | 570.00p | 570.00p | 0 |
| 08/05/2017 | 560.00p | 570.00p | 570.00p | 570.00p | 0 |
| 05/05/2017 | 560.00p | 570.00p | 570.00p | 570.00p | 0 |
| 04/05/2017 | 580.00p | 604.00p | 570.00p | 570.00p | 53 |
| 03/05/2017 | 580.00p | 580.00p | 550.00p | 580.00p | 375 |
| 02/05/2017 | 580.00p | 580.00p | 544.00p | 580.00p | 12 |
| 28/04/2017 | 600.00p | 622.00p | 564.00p | 580.00p | 552 |
| 27/04/2017 | 580.00p | 640.00p | 535.00p | 610.00p | 28770 |
| 26/04/2017 | 750.00p | 780.00p | 560.00p | 600.00p | 19363 |
| 25/04/2017 | 750.00p | 750.00p | 750.00p | 750.00p | 0 |
| 24/04/2017 | 750.00p | 750.00p | 750.00p | 750.00p | 0 |
| 21/04/2017 | 750.00p | 780.00p | 750.00p | 750.00p | 1378 |
| 20/04/2017 | 750.00p | 750.00p | 720.00p | 750.00p | 2297 |
| 19/04/2017 | 750.00p | 774.00p | 722.00p | 750.00p | 382 |
| 18/04/2017 | 750.00p | 750.00p | 750.00p | 750.00p | 0 |
| 13/04/2017 | 750.00p | 774.00p | 750.00p | 750.00p | 150 |
| 12/04/2017 | 750.00p | 760.00p | 750.00p | 750.00p | 500 |
| 11/04/2017 | 750.00p | 750.00p | 720.00p | 750.00p | 1150 |
| 10/04/2017 | 750.00p | 750.00p | 726.00p | 750.00p | 500 |
| 07/04/2017 | 750.00p | 750.00p | 750.00p | 750.00p | 0 |
| 06/04/2017 | 730.00p | 750.00p | 725.20p | 750.00p | 403 |
| 05/04/2017 | 730.00p | 740.00p | 730.00p | 730.00p | 958 |
| 04/04/2017 | 730.00p | 730.00p | 720.00p | 730.00p | 245 |
| 03/04/2017 | 720.00p | 740.00p | 720.00p | 730.00p | 3262 |
| 31/03/2017 | 720.00p | 738.00p | 720.00p | 720.00p | 405 |
| 30/03/2017 | 720.00p | 720.00p | 720.00p | 720.00p | 0 |
| 29/03/2017 | 720.00p | 740.00p | 702.00p | 720.00p | 1750 |
| 28/03/2017 | 710.00p | 722.00p | 702.00p | 720.00p | 7207 |
| 27/03/2017 | 710.00p | 710.00p | 700.00p | 710.00p | 115 |
| 24/03/2017 | 720.00p | 720.00p | 700.00p | 710.00p | 100 |
| 23/03/2017 | 740.00p | 740.00p | 700.00p | 720.00p | 827 |
| 22/03/2017 | 750.00p | 750.00p | 700.00p | 740.00p | 5000 |
| 21/03/2017 | 750.00p | 780.00p | 723.60p | 750.00p | 538 |
| 20/03/2017 | 750.00p | 780.00p | 721.80p | 750.00p | 2075 |
| 17/03/2017 | 750.00p | 750.00p | 720.00p | 750.00p | 0 |
| 16/03/2017 | 740.00p | 778.00p | 720.00p | 720.00p | 2215 |
| 15/03/2017 | 720.00p | 740.00p | 700.00p | 700.00p | 1407 |
| 14/03/2017 | 710.00p | 720.00p | 710.00p | 720.00p | 500 |
| 13/03/2017 | 690.00p | 720.00p | 690.00p | 710.00p | 3200 |
| 10/03/2017 | 690.00p | 720.00p | 690.00p | 690.00p | 1385 |
| 09/03/2017 | 660.00p | 718.80p | 660.00p | 690.00p | 2915 |
| 08/03/2017 | 640.00p | 660.00p | 640.00p | 660.00p | 11954 |
| 07/03/2017 | 640.00p | 655.00p | 640.00p | 640.00p | 435 |
| 06/03/2017 | 630.00p | 640.00p | 630.00p | 640.00p | 370 |
| 03/03/2017 | 620.00p | 620.00p | 620.00p | 620.00p | 0 |
| 02/03/2017 | 620.00p | 620.00p | 600.00p | 620.00p | 317 |
| 01/03/2017 | 620.00p | 620.00p | 620.00p | 620.00p | 10 |
| 28/02/2017 | 620.00p | 620.00p | 580.00p | 620.00p | 2500 |
| 27/02/2017 | 620.00p | 620.00p | 620.00p | 620.00p | 0 |
| 24/02/2017 | 620.00p | 620.00p | 600.00p | 620.00p | 104 |
| 23/02/2017 | 620.00p | 635.00p | 600.00p | 620.00p | 26989 |
| 22/02/2017 | 620.00p | 620.00p | 600.00p | 620.00p | 1000 |
| 21/02/2017 | 620.00p | 637.20p | 602.80p | 620.00p | 281 |
| 20/02/2017 | 620.00p | 620.00p | 620.00p | 620.00p | 0 |
| 17/02/2017 | 620.00p | 620.00p | 602.80p | 620.00p | 104 |
| 16/02/2017 | 620.00p | 620.00p | 600.00p | 620.00p | 62043 |
| 15/02/2017 | 620.00p | 636.00p | 620.00p | 620.00p | 84 |
| 14/02/2017 | 620.00p | 637.20p | 620.00p | 620.00p | 78 |
| 13/02/2017 | 610.00p | 637.20p | 610.00p | 620.00p | 1428 |
| 10/02/2017 | 560.00p | 610.00p | 560.00p | 610.00p | 95974 |
| 09/02/2017 | 550.00p | 550.00p | 524.20p | 550.00p | 48 |
| 08/02/2017 | 550.00p | 560.00p | 524.20p | 550.00p | 1002 |
| 07/02/2017 | 540.00p | 550.00p | 530.00p | 550.00p | 925 |
| 06/02/2017 | 530.00p | 540.00p | 505.60p | 540.00p | 5231 |
| 03/02/2017 | 530.00p | 530.00p | 506.00p | 530.00p | 23 |
| 02/02/2017 | 530.00p | 530.00p | 530.00p | 530.00p | 0 |
| 01/02/2017 | 490.00p | 539.60p | 490.00p | 530.00p | 64673 |
| 31/01/2017 | 500.00p | 520.00p | 449.60p | 490.00p | 122072 |
| 30/01/2017 | 510.00p | 510.00p | 510.00p | 510.00p | 0 |
| 27/01/2017 | 510.00p | 510.00p | 485.00p | 510.00p | 128 |
| 26/01/2017 | 520.00p | 520.00p | 484.00p | 510.00p | 979 |
| 25/01/2017 | 520.00p | 530.00p | 484.00p | 520.00p | 519 |
| 24/01/2017 | 520.00p | 530.00p | 520.00p | 520.00p | 35 |
| 23/01/2017 | 520.00p | 530.00p | 520.00p | 520.00p | 14905 |
| 20/01/2017 | 500.00p | 520.00p | 482.00p | 520.00p | 195 |
| 19/01/2017 | 500.00p | 500.00p | 482.00p | 500.00p | 1012 |
| 18/01/2017 | 490.00p | 500.00p | 488.00p | 500.00p | 51 |
| 17/01/2017 | 490.00p | 490.00p | 490.00p | 490.00p | 0 |
| 16/01/2017 | 490.00p | 515.00p | 490.00p | 490.00p | 2841 |
| 13/01/2017 | 510.00p | 539.73p | 463.60p | 490.00p | 2265 |
| 12/01/2017 | 560.00p | 560.00p | 504.40p | 510.00p | 140650 |
| 11/01/2017 | 610.00p | 610.00p | 539.19p | 570.00p | 9082 |
| 10/01/2017 | 630.00p | 630.00p | 570.00p | 610.00p | 1250 |
| 09/01/2017 | 630.00p | 630.00p | 600.00p | 630.00p | 1118 |
| 06/01/2017 | 630.00p | 630.00p | 630.00p | 630.00p | 0 |
| 05/01/2017 | 630.00p | 630.00p | 600.00p | 630.00p | 2500 |
| 04/01/2017 | 630.00p | 640.00p | 630.00p | 630.00p | 75 |
| 03/01/2017 | 640.00p | 660.00p | 610.00p | 640.00p | 424 |
| 30/12/2016 | 640.00p | 640.00p | 640.00p | 640.00p | 0 |
| 29/12/2016 | 670.00p | 670.00p | 608.00p | 640.00p | 3615 |
| 28/12/2016 | 750.00p | 750.00p | 640.00p | 670.00p | 4605 |
| 23/12/2016 | 750.00p | 775.00p | 700.00p | 750.00p | 110 |
| 22/12/2016 | 750.00p | 750.00p | 750.00p | 750.00p | 0 |
| 21/12/2016 | 750.00p | 775.00p | 750.00p | 750.00p | 1611 |
| 20/12/2016 | 750.00p | 775.00p | 700.00p | 750.00p | 1700 |
| 19/12/2016 | 750.00p | 779.00p | 750.00p | 750.00p | 18 |
| 16/12/2016 | 750.00p | 750.00p | 700.00p | 750.00p | 127 |
*Close Price adjusted for both dividends and splits