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:
- Avoid Speedy Hire (SDY) by Steve Moore in ShareProphets
- Watch Legal & General Group (LGEN) by James Beard in The Motley Fool
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Michelmersh Brick Holdings (MBH) by Canaccord Genuity
- Buy B&M European Value Retail S.A. (DI) (BME) by Canaccord Genuity
- Neutral Anglo American (AAL) by JP Morgan
- Underweight Antofagasta (ANTO) by JP Morgan
- Overweight Fresnillo (FRES) by JP Morgan
- Overweight Hochschild Mining (HOC) by JP Morgan
- Outperform Breedon Group (BREE) by RBC Capital
- Buy LBG Media (LBG) by Shore Capital
- Buy DFS Furniture (DFS) by Jefferies
- Buy Balfour Beatty (BBY) by Deutsche Bank
- Buy Helios Underwriting (HUW) by Deutsche Bank
- Buy Jet2 (JET2) by Deutsche Bank
- Hold Sage Group (SGE) by Deutsche Bank
- Buy SSE (SSE) by HSBC
- Hold WPP (WPP) by HSBC
- Buy Flutter Entertainment (DI) (FLTR) by Goldman Sachs
- Buy Sage Group (SGE) by Citi
SEC Newgate S.P.A. (CDI) (SECG) Share Price
Media Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 03/02/2017 | 130.00p | 131.50p | 130.00p | 130.00p | 0 |
| 02/02/2017 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 01/02/2017 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 31/01/2017 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 30/01/2017 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 27/01/2017 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 26/01/2017 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 25/01/2017 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 24/01/2017 | 130.00p | 131.50p | 130.00p | 130.00p | 0 |
| 23/01/2017 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 20/01/2017 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 19/01/2017 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 18/01/2017 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 17/01/2017 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 16/01/2017 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 13/01/2017 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 12/01/2017 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 11/01/2017 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 10/01/2017 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 09/01/2017 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 06/01/2017 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 05/01/2017 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 04/01/2017 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 03/01/2017 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 30/12/2016 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 29/12/2016 | 130.00p | 133.00p | 130.00p | 130.00p | 166 |
| 28/12/2016 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 23/12/2016 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 22/12/2016 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 21/12/2016 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 20/12/2016 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 19/12/2016 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 16/12/2016 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 15/12/2016 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 14/12/2016 | 130.00p | 130.00p | 125.00p | 130.00p | 75 |
| 13/12/2016 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 12/12/2016 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 09/12/2016 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 08/12/2016 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 07/12/2016 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 06/12/2016 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 05/12/2016 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 02/12/2016 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 01/12/2016 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 30/11/2016 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 29/11/2016 | 130.00p | 132.00p | 130.00p | 130.00p | 212 |
| 28/11/2016 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 25/11/2016 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 24/11/2016 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 23/11/2016 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 22/11/2016 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 21/11/2016 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 18/11/2016 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 17/11/2016 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 16/11/2016 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 15/11/2016 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 14/11/2016 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 11/11/2016 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 10/11/2016 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 09/11/2016 | 129.00p | 130.00p | 120.00p | 130.00p | 8500 |
| 08/11/2016 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 07/11/2016 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 04/11/2016 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 03/11/2016 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 02/11/2016 | 134.00p | 134.00p | 130.00p | 130.00p | 2500 |
| 01/11/2016 | 134.00p | 134.00p | 134.00p | 134.00p | 0 |
| 31/10/2016 | 134.00p | 134.00p | 134.00p | 134.00p | 0 |
| 28/10/2016 | 134.00p | 134.00p | 134.00p | 134.00p | 0 |
| 27/10/2016 | 134.00p | 134.00p | 134.00p | 134.00p | 0 |
| 26/10/2016 | 134.00p | 134.00p | 134.00p | 134.00p | 0 |
| 25/10/2016 | 134.00p | 134.00p | 134.00p | 134.00p | 0 |
| 24/10/2016 | 134.00p | 134.00p | 134.00p | 134.00p | 0 |
| 21/10/2016 | 134.00p | 134.00p | 134.00p | 134.00p | 0 |
| 20/10/2016 | 138.00p | 138.00p | 133.00p | 134.00p | 2623 |
| 19/10/2016 | 138.00p | 138.00p | 138.00p | 138.00p | 0 |
| 18/10/2016 | 138.00p | 138.00p | 138.00p | 138.00p | 0 |
| 17/10/2016 | 138.00p | 138.00p | 138.00p | 138.00p | 0 |
| 14/10/2016 | 137.50p | 138.00p | 137.50p | 138.00p | 0 |
| 13/10/2016 | 138.00p | 138.00p | 138.00p | 138.00p | 0 |
| 12/10/2016 | 138.00p | 138.00p | 135.00p | 138.00p | 2000 |
| 11/10/2016 | 138.00p | 138.00p | 138.00p | 138.00p | 0 |
| 10/10/2016 | 138.00p | 138.00p | 138.00p | 138.00p | 0 |
| 07/10/2016 | 138.00p | 138.00p | 138.00p | 138.00p | 0 |
| 06/10/2016 | 138.00p | 138.00p | 136.00p | 138.00p | 651 |
| 05/10/2016 | 138.00p | 138.00p | 138.00p | 138.00p | 0 |
| 04/10/2016 | 138.00p | 138.00p | 138.00p | 138.00p | 0 |
| 03/10/2016 | 142.50p | 142.50p | 138.00p | 138.00p | 5945 |
| 30/09/2016 | 147.50p | 147.50p | 142.50p | 142.50p | 6626 |
| 29/09/2016 | 149.50p | 149.50p | 149.50p | 149.50p | 0 |
| 28/09/2016 | 149.50p | 149.50p | 149.50p | 149.50p | 0 |
| 27/09/2016 | 149.50p | 149.50p | 149.50p | 149.50p | 0 |
| 26/09/2016 | 149.50p | 149.50p | 149.50p | 149.50p | 0 |
| 23/09/2016 | 149.50p | 149.50p | 149.50p | 149.50p | 0 |
| 22/09/2016 | 149.50p | 149.50p | 148.00p | 149.50p | 6556 |
| 21/09/2016 | 149.50p | 149.50p | 149.50p | 149.50p | 0 |
| 20/09/2016 | 149.50p | 149.50p | 149.50p | 149.50p | 0 |
| 19/09/2016 | 149.50p | 149.50p | 149.50p | 149.50p | 0 |
| 16/09/2016 | 149.50p | 149.50p | 149.50p | 149.50p | 0 |
| 15/09/2016 | 149.50p | 149.50p | 149.50p | 149.50p | 0 |
| 14/09/2016 | 149.50p | 149.50p | 149.50p | 149.50p | 0 |
| 13/09/2016 | 147.50p | 149.50p | 147.50p | 149.50p | 5000 |
| 12/09/2016 | 147.50p | 147.50p | 147.50p | 147.50p | 0 |
| 09/09/2016 | 149.00p | 149.00p | 147.50p | 147.50p | 2500 |
| 08/09/2016 | 150.50p | 150.50p | 149.00p | 149.00p | 2500 |
| 07/09/2016 | 150.50p | 150.50p | 150.50p | 150.50p | 0 |
| 06/09/2016 | 153.50p | 153.50p | 150.00p | 150.50p | 2136 |
| 05/09/2016 | 153.50p | 153.50p | 152.50p | 153.50p | 7000 |
| 02/09/2016 | 153.50p | 153.50p | 153.50p | 153.50p | 0 |
| 01/09/2016 | 153.50p | 153.50p | 153.50p | 153.50p | 0 |
| 31/08/2016 | 153.50p | 153.50p | 153.50p | 153.50p | 651 |
| 30/08/2016 | 153.50p | 153.50p | 153.50p | 153.50p | 0 |
| 26/08/2016 | 153.50p | 153.50p | 153.50p | 153.50p | 0 |
| 25/08/2016 | 153.50p | 153.50p | 153.50p | 153.50p | 0 |
| 24/08/2016 | 153.50p | 153.50p | 153.50p | 153.50p | 0 |
| 23/08/2016 | 153.50p | 153.50p | 153.50p | 153.50p | 0 |
| 22/08/2016 | 153.50p | 153.50p | 153.50p | 153.50p | 0 |
| 19/08/2016 | 153.50p | 153.50p | 153.50p | 153.50p | 0 |
| 18/08/2016 | 153.50p | 153.50p | 153.50p | 153.50p | 0 |
| 17/08/2016 | 153.50p | 153.50p | 153.50p | 153.50p | 0 |
| 16/08/2016 | 153.50p | 153.50p | 153.50p | 153.50p | 0 |
| 15/08/2016 | 153.50p | 153.50p | 153.50p | 153.50p | 0 |
| 12/08/2016 | 152.50p | 153.50p | 152.50p | 153.50p | 0 |
| 11/08/2016 | 153.50p | 153.50p | 153.50p | 153.50p | 0 |
| 10/08/2016 | 153.50p | 153.50p | 153.50p | 153.50p | 0 |
| 09/08/2016 | 153.50p | 153.50p | 153.50p | 153.50p | 0 |
| 08/08/2016 | 153.50p | 153.50p | 153.50p | 153.50p | 0 |
| 05/08/2016 | 153.50p | 153.50p | 153.50p | 153.50p | 0 |
| 04/08/2016 | 153.00p | 153.50p | 153.00p | 153.50p | 1252 |
| 03/08/2016 | 153.00p | 153.00p | 153.00p | 153.00p | 0 |
| 02/08/2016 | 153.00p | 153.00p | 153.00p | 153.00p | 0 |
| 01/08/2016 | 152.00p | 153.65p | 151.00p | 153.00p | 2300 |
| 29/07/2016 | 152.00p | 152.00p | 152.00p | 152.00p | 0 |
| 28/07/2016 | 152.00p | 152.00p | 152.00p | 152.00p | 0 |
| 27/07/2016 | 153.50p | 153.50p | 152.00p | 152.00p | 2500 |
| 26/07/2016 | 152.00p | 155.00p | 152.00p | 153.50p | 3110 |
*Close Price adjusted for both dividends and splits