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:
- Buy Whitbread (WTB) by Jefferies
- Watch British American Tobacco (BATS) by Kevin Godbold in The Motley Fool
- Watch Vodafone Group (VOD) by Kevin Godbold in The Motley Fool
- Watch Vistry Group (VTY) by Jon Smith in The Motley Fool
- Sell National World (NWOR) by Steve Moore in ShareProphets
- Buy SkinBioTherapeutics (SBTX) by Hot Stock Rockets in ShareProphets
- Underweight Bank of Ireland Group (CDI) (BIRG) by Morgan Stanley
- Underweight AIB Group (CDI) (AIBG) by Morgan Stanley
- Overweight Barclays (BARC) by Morgan Stanley
- Equal Weight NATWEST GROUP (NWG) by Morgan Stanley
- Sell National World (NWOR) by Steve Moore in ShareProphets
- Buy Alliance Pharma (APH) by Hot Stock Rockets in ShareProphets
- Hold Coats Group (COA) by Tom Winnifrith in ShareProphets
- Hold Coats Group (COA) by Steve Moore in ShareProphets
- Hold Smith (DS) (SMDS) by Stifel
- Buy M&G (MNG) by Harvey Jones in The Motley Fool
- Buy Imperial Brands (IMB) by Simon Watkins in The Motley Fool
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Dr. James Fox in The Motley Fool
- Buy Hikma Pharmaceuticals (HIK) by Deutsche Bank
- Hold JD Sports Fashion (JD.) by Deutsche Bank
System1 Group (SYS1) Share Price
Media Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 28/09/2010 | 216.50p | 219.30p | 213.50p | 213.50p | 2147 |
| 27/09/2010 | 196.00p | 218.00p | 196.00p | 215.00p | 11160 |
| 24/09/2010 | 189.00p | 199.60p | 189.00p | 196.00p | 8046 |
| 23/09/2010 | 186.50p | 192.60p | 184.40p | 189.00p | 9678 |
| 22/09/2010 | 187.50p | 187.50p | 184.00p | 186.00p | 537056 |
| 21/09/2010 | 176.00p | 186.50p | 176.00p | 182.00p | 53464 |
| 20/09/2010 | 176.00p | 176.00p | 176.00p | 176.00p | 2000 |
| 17/09/2010 | 176.00p | 176.00p | 176.00p | 176.00p | 6259 |
| 16/09/2010 | 176.00p | 176.00p | 170.00p | 176.00p | 7500 |
| 15/09/2010 | 176.00p | 178.00p | 176.00p | 176.00p | 1423 |
| 14/09/2010 | 176.00p | 178.00p | 176.00p | 176.00p | 600 |
| 13/09/2010 | 176.00p | 179.20p | 174.50p | 176.00p | 12161 |
| 10/09/2010 | 176.00p | 176.00p | 176.00p | 176.00p | 0 |
| 09/09/2010 | 176.00p | 176.00p | 176.00p | 176.00p | 0 |
| 08/09/2010 | 176.00p | 176.00p | 176.00p | 176.00p | 0 |
| 07/09/2010 | 176.00p | 176.00p | 176.00p | 176.00p | 0 |
| 06/09/2010 | 176.00p | 179.20p | 176.00p | 176.00p | 555 |
| 03/09/2010 | 175.00p | 180.00p | 175.00p | 176.00p | 6404 |
| 02/09/2010 | 171.50p | 174.00p | 171.50p | 174.00p | 0 |
| 01/09/2010 | 171.50p | 171.50p | 171.50p | 171.50p | 0 |
| 31/08/2010 | 171.50p | 171.50p | 169.00p | 171.50p | 400 |
| 27/08/2010 | 175.00p | 175.00p | 170.00p | 171.50p | 6720 |
| 26/08/2010 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 25/08/2010 | 185.00p | 185.00p | 175.00p | 175.00p | 2000 |
| 24/08/2010 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 23/08/2010 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 20/08/2010 | 187.50p | 187.50p | 180.00p | 185.00p | 2000 |
| 19/08/2010 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 18/08/2010 | 187.50p | 188.57p | 187.50p | 187.50p | 1590 |
| 17/08/2010 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 16/08/2010 | 187.50p | 188.50p | 185.00p | 187.50p | 8500 |
| 13/08/2010 | 187.50p | 188.57p | 187.50p | 187.50p | 1000 |
| 12/08/2010 | 188.50p | 188.57p | 187.50p | 187.50p | 521 |
| 11/08/2010 | 188.50p | 188.50p | 188.50p | 188.50p | 0 |
| 10/08/2010 | 188.50p | 188.50p | 188.50p | 188.50p | 0 |
| 09/08/2010 | 188.50p | 190.00p | 188.50p | 188.50p | 1591 |
| 06/08/2010 | 188.50p | 188.50p | 188.50p | 188.50p | 0 |
| 05/08/2010 | 188.50p | 188.50p | 187.00p | 188.50p | 6189 |
| 04/08/2010 | 188.50p | 188.50p | 188.50p | 188.50p | 0 |
| 03/08/2010 | 188.50p | 191.88p | 188.50p | 188.50p | 260 |
| 02/08/2010 | 184.00p | 189.00p | 184.00p | 188.50p | 8094 |
| 30/07/2010 | 184.00p | 186.40p | 184.00p | 184.00p | 21493 |
| 29/07/2010 | 181.00p | 187.00p | 181.00p | 184.00p | 12540 |
| 28/07/2010 | 181.00p | 181.00p | 181.00p | 181.00p | 0 |
| 27/07/2010 | 181.00p | 183.00p | 181.00p | 181.00p | 6000 |
| 26/07/2010 | 181.00p | 183.00p | 181.00p | 181.00p | 4724 |
| 23/07/2010 | 181.00p | 181.00p | 181.00p | 181.00p | 0 |
| 22/07/2010 | 175.00p | 183.00p | 175.00p | 181.00p | 9011 |
| 21/07/2010 | 167.00p | 175.00p | 167.00p | 175.00p | 3430 |
| 20/07/2010 | 167.00p | 167.00p | 167.00p | 167.00p | 0 |
| 19/07/2010 | 167.00p | 167.00p | 167.00p | 167.00p | 0 |
| 16/07/2010 | 167.00p | 172.00p | 167.00p | 167.00p | 400 |
| 15/07/2010 | 158.50p | 167.00p | 158.50p | 167.00p | 23048 |
| 14/07/2010 | 154.00p | 161.30p | 154.00p | 158.50p | 5528 |
| 13/07/2010 | 154.00p | 157.20p | 154.00p | 154.00p | 254 |
| 12/07/2010 | 154.00p | 157.20p | 154.00p | 154.00p | 1927 |
| 09/07/2010 | 154.00p | 154.00p | 154.00p | 154.00p | 0 |
| 08/07/2010 | 154.00p | 154.00p | 154.00p | 154.00p | 0 |
| 07/07/2010 | 160.00p | 160.00p | 154.00p | 154.00p | 6500 |
| 06/07/2010 | 160.00p | 160.00p | 158.04p | 160.00p | 410 |
| 05/07/2010 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 02/07/2010 | 162.50p | 162.50p | 160.00p | 160.00p | 520 |
| 01/07/2010 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 30/06/2010 | 162.50p | 163.00p | 162.50p | 162.50p | 0 |
| 29/06/2010 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 28/06/2010 | 162.50p | 166.10p | 162.50p | 162.50p | 1050 |
| 25/06/2010 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 24/06/2010 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 23/06/2010 | 162.50p | 162.50p | 158.09p | 162.50p | 108 |
| 22/06/2010 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 21/06/2010 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 18/06/2010 | 162.50p | 167.00p | 162.50p | 162.50p | 12894 |
| 17/06/2010 | 161.00p | 166.10p | 161.00p | 162.50p | 2110 |
| 16/06/2010 | 160.00p | 165.00p | 160.00p | 161.00p | 3628 |
| 15/06/2010 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 14/06/2010 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 11/06/2010 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 10/06/2010 | 166.00p | 166.00p | 160.00p | 160.00p | 3000 |
| 09/06/2010 | 169.00p | 169.00p | 163.00p | 166.00p | 1502 |
| 08/06/2010 | 169.00p | 169.00p | 166.00p | 169.00p | 1700 |
| 07/06/2010 | 169.00p | 169.00p | 169.00p | 169.00p | 0 |
| 04/06/2010 | 169.00p | 169.00p | 169.00p | 169.00p | 0 |
| 03/06/2010 | 174.00p | 174.00p | 170.00p | 170.00p | 0 |
| 02/06/2010 | 174.00p | 176.00p | 174.00p | 174.00p | 3100 |
| 01/06/2010 | 174.00p | 174.00p | 170.08p | 174.00p | 211 |
| 28/05/2010 | 174.00p | 177.20p | 174.00p | 174.00p | 827 |
| 27/05/2010 | 174.00p | 174.00p | 174.00p | 174.00p | 0 |
| 26/05/2010 | 174.00p | 177.20p | 174.00p | 174.00p | 269 |
| 25/05/2010 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 24/05/2010 | 178.00p | 178.00p | 173.00p | 175.00p | 1900 |
| 21/05/2010 | 178.00p | 178.00p | 178.00p | 178.00p | 490 |
| 20/05/2010 | 178.00p | 178.00p | 178.00p | 178.00p | 818 |
| 19/05/2010 | 182.50p | 182.50p | 178.00p | 178.00p | 1000 |
| 18/05/2010 | 179.00p | 182.50p | 179.00p | 182.50p | 0 |
| 17/05/2010 | 178.00p | 179.00p | 178.00p | 179.00p | 0 |
| 14/05/2010 | 179.00p | 179.00p | 179.00p | 179.00p | 0 |
| 13/05/2010 | 179.00p | 181.40p | 179.00p | 179.00p | 4188 |
| 12/05/2010 | 179.00p | 179.00p | 179.00p | 179.00p | 0 |
| 11/05/2010 | 179.00p | 183.00p | 179.00p | 179.00p | 12423 |
| 10/05/2010 | 179.00p | 181.40p | 179.00p | 179.00p | 1091 |
| 07/05/2010 | 179.00p | 179.00p | 179.00p | 179.00p | 16633 |
| 06/05/2010 | 170.50p | 180.00p | 170.50p | 179.00p | 1908 |
| 05/05/2010 | 170.50p | 170.50p | 170.50p | 170.50p | 0 |
| 04/05/2010 | 170.50p | 170.50p | 170.50p | 170.50p | 0 |
| 30/04/2010 | 170.50p | 170.50p | 167.80p | 170.50p | 5339 |
| 29/04/2010 | 170.50p | 170.50p | 170.50p | 170.50p | 0 |
| 28/04/2010 | 170.50p | 170.50p | 170.50p | 170.50p | 0 |
| 27/04/2010 | 168.50p | 172.00p | 168.50p | 170.50p | 10000 |
| 26/04/2010 | 168.50p | 168.50p | 168.50p | 168.50p | 0 |
| 23/04/2010 | 168.50p | 168.50p | 168.50p | 168.50p | 0 |
| 22/04/2010 | 168.50p | 168.50p | 165.00p | 168.50p | 1300000 |
| 21/04/2010 | 167.00p | 167.00p | 167.00p | 167.00p | 0 |
| 20/04/2010 | 167.00p | 167.00p | 167.00p | 167.00p | 0 |
| 19/04/2010 | 167.00p | 167.00p | 167.00p | 167.00p | 10000 |
| 16/04/2010 | 162.50p | 169.00p | 162.50p | 168.00p | 6000 |
| 15/04/2010 | 158.50p | 165.00p | 158.50p | 162.50p | 6060 |
| 14/04/2010 | 158.00p | 159.99p | 158.00p | 158.50p | 6825 |
| 13/04/2010 | 158.00p | 158.00p | 158.00p | 158.00p | 0 |
| 12/04/2010 | 155.00p | 158.00p | 155.00p | 158.00p | 10000 |
| 09/04/2010 | 153.00p | 155.00p | 152.25p | 155.00p | 17790 |
| 08/04/2010 | 153.00p | 153.00p | 152.00p | 153.00p | 200 |
| 07/04/2010 | 153.00p | 153.29p | 153.00p | 153.00p | 3894 |
| 06/04/2010 | 153.00p | 153.34p | 153.00p | 153.00p | 2 |
| 01/04/2010 | 152.00p | 153.34p | 152.00p | 153.00p | 1004 |
| 31/03/2010 | 152.00p | 152.00p | 152.00p | 152.00p | 0 |
| 30/03/2010 | 154.50p | 154.50p | 152.00p | 152.00p | 0 |
| 29/03/2010 | 153.00p | 154.50p | 153.00p | 154.50p | 474 |
| 26/03/2010 | 152.00p | 154.50p | 150.00p | 153.00p | 4000 |
| 25/03/2010 | 149.50p | 152.00p | 149.00p | 152.00p | 28158 |
| 24/03/2010 | 149.00p | 151.00p | 147.00p | 149.50p | 16930 |
| 23/03/2010 | 149.00p | 149.00p | 149.00p | 149.00p | 0 |
| 22/03/2010 | 149.00p | 152.00p | 149.00p | 149.00p | 800 |
| 19/03/2010 | 149.00p | 152.00p | 149.00p | 149.00p | 2000 |
| 18/03/2010 | 149.00p | 149.00p | 149.00p | 149.00p | 0 |
| 17/03/2010 | 148.00p | 151.86p | 148.00p | 149.00p | 41976 |
| 16/03/2010 | 149.50p | 152.00p | 149.50p | 149.50p | 5000 |
| 15/03/2010 | 149.50p | 149.50p | 149.50p | 149.50p | 0 |
| 12/03/2010 | 152.50p | 153.82p | 149.50p | 149.50p | 13000 |
| 11/03/2010 | 156.00p | 156.00p | 152.50p | 152.50p | 0 |
| 10/03/2010 | 156.00p | 160.00p | 154.25p | 156.00p | 30147 |
| 09/03/2010 | 150.00p | 157.00p | 145.00p | 156.00p | 30655 |
| 08/03/2010 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 05/03/2010 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 04/03/2010 | 145.00p | 145.20p | 145.00p | 145.00p | 166 |
| 03/03/2010 | 145.00p | 149.00p | 145.00p | 145.00p | 651 |
| 02/03/2010 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 01/03/2010 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 26/02/2010 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 25/02/2010 | 146.50p | 146.50p | 145.00p | 145.00p | 6668 |
| 24/02/2010 | 146.50p | 146.50p | 146.50p | 146.50p | 0 |
| 23/02/2010 | 146.50p | 146.50p | 146.50p | 146.50p | 0 |
| 22/02/2010 | 146.50p | 146.50p | 146.50p | 146.50p | 0 |
| 19/02/2010 | 147.50p | 147.50p | 146.50p | 146.50p | 0 |
| 18/02/2010 | 147.50p | 147.50p | 147.50p | 147.50p | 0 |
| 17/02/2010 | 147.50p | 147.50p | 147.50p | 147.50p | 0 |
| 16/02/2010 | 148.00p | 148.00p | 146.20p | 147.50p | 1004 |
| 15/02/2010 | 148.00p | 148.00p | 148.00p | 148.00p | 0 |
| 12/02/2010 | 148.00p | 148.00p | 148.00p | 148.00p | 0 |
| 11/02/2010 | 145.00p | 150.00p | 145.00p | 148.00p | 5000 |
| 10/02/2010 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 09/02/2010 | 145.00p | 150.00p | 145.00p | 145.00p | 5000 |
| 08/02/2010 | 147.00p | 147.00p | 145.00p | 145.00p | 692 |
| 05/02/2010 | 147.00p | 147.00p | 147.00p | 147.00p | 0 |
| 04/02/2010 | 147.00p | 147.00p | 147.00p | 147.00p | 0 |
| 03/02/2010 | 147.00p | 150.00p | 147.00p | 147.00p | 789 |
| 02/02/2010 | 147.00p | 152.00p | 147.00p | 147.00p | 166 |
| 01/02/2010 | 147.50p | 147.50p | 147.00p | 147.00p | 0 |
| 29/01/2010 | 150.00p | 150.00p | 147.50p | 147.50p | 0 |
| 28/01/2010 | 152.00p | 152.00p | 149.00p | 150.00p | 3204 |
| 27/01/2010 | 153.50p | 153.50p | 152.00p | 152.00p | 0 |
| 26/01/2010 | 151.00p | 154.50p | 151.00p | 153.50p | 1912 |
| 25/01/2010 | 145.00p | 151.00p | 145.00p | 151.00p | 3083 |
| 22/01/2010 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 21/01/2010 | 145.00p | 150.00p | 145.00p | 145.00p | 1350 |
| 20/01/2010 | 145.00p | 148.00p | 145.00p | 145.00p | 5750 |
| 19/01/2010 | 145.00p | 145.00p | 142.50p | 145.00p | 682 |
| 18/01/2010 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 15/01/2010 | 133.50p | 135.00p | 133.50p | 135.00p | 0 |
| 14/01/2010 | 132.50p | 134.00p | 132.50p | 133.50p | 4000 |
| 13/01/2010 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 12/01/2010 | 131.50p | 132.75p | 131.50p | 132.50p | 10000 |
| 11/01/2010 | 131.50p | 131.50p | 131.50p | 131.50p | 0 |
| 08/01/2010 | 131.50p | 131.50p | 131.50p | 131.50p | 0 |
| 07/01/2010 | 131.50p | 131.50p | 131.50p | 131.50p | 0 |
| 06/01/2010 | 131.50p | 131.50p | 131.50p | 131.50p | 0 |
| 05/01/2010 | 131.50p | 131.50p | 131.50p | 131.50p | 0 |
| 04/01/2010 | 131.50p | 131.50p | 131.50p | 131.50p | 0 |
| 31/12/2009 | 131.00p | 133.00p | 131.00p | 131.50p | 365 |
| 30/12/2009 | 130.50p | 132.75p | 130.50p | 131.00p | 743 |
| 29/12/2009 | 128.50p | 130.50p | 128.50p | 130.50p | 1000 |
| 24/12/2009 | 128.50p | 128.50p | 128.50p | 128.50p | 0 |
| 23/12/2009 | 128.50p | 130.25p | 127.00p | 128.50p | 790 |
| 22/12/2009 | 127.50p | 130.00p | 127.25p | 128.50p | 16527 |
| 21/12/2009 | 127.50p | 127.50p | 125.00p | 127.50p | 0 |
| 18/12/2009 | 126.00p | 127.50p | 126.00p | 127.50p | 0 |
| 17/12/2009 | 126.00p | 126.00p | 126.00p | 126.00p | 0 |
| 16/12/2009 | 126.00p | 126.00p | 126.00p | 126.00p | 0 |
| 15/12/2009 | 126.00p | 126.00p | 126.00p | 126.00p | 0 |
| 14/12/2009 | 126.00p | 126.00p | 126.00p | 126.00p | 0 |
| 11/12/2009 | 126.00p | 126.00p | 126.00p | 126.00p | 0 |
*Close Price adjusted for both dividends and splits