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 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
- Outperform Volution Group (FAN) by RBC Capital
- Sector Perform Currys (CURY) by RBC Capital
- Buy AstraZeneca (AZN) by Robert Stephens (The Times) in The Times - Tempus
- Avoid Facilities by ADF (ADF) by Steve Moore in ShareProphets
- Buy Tribal Group (TRB) by Hot Stock Rockets in ShareProphets
- Avoid Bunzl (BNZL) by Steve Moore in ShareProphets
- Buy FRP Advisory Group (FRP) by Berenberg
- Buy Beeks Financial Cloud Group (BKS) by Canaccord Genuity
- Buy Harbour Energy (HBR) by Canaccord Genuity
- Avoid The Character Group (CCT) by Steve Moore in ShareProphets
- Buy Rentokil Initial (RTO) by Bank of America
- Neutral Sage Group (SGE) by Goldman Sachs
- Buy 3i Group (III) by UBS
System1 Group (SYS1) Share Price
Media Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 11/01/2011 | 203.50p | 211.75p | 203.50p | 208.00p | 22514 |
| 10/01/2011 | 208.00p | 208.00p | 208.00p | 208.00p | 100000 |
| 07/01/2011 | 208.00p | 208.00p | 206.75p | 208.00p | 573 |
| 06/01/2011 | 203.50p | 210.00p | 203.50p | 208.00p | 2800 |
| 05/01/2011 | 203.50p | 203.50p | 200.00p | 203.50p | 4000 |
| 04/01/2011 | 203.50p | 206.65p | 201.75p | 203.50p | 4455 |
| 31/12/2010 | 203.50p | 203.50p | 203.50p | 203.50p | 0 |
| 30/12/2010 | 203.50p | 203.50p | 200.00p | 203.50p | 9285 |
| 29/12/2010 | 203.50p | 203.50p | 201.00p | 203.50p | 5000 |
| 24/12/2010 | 203.50p | 203.50p | 203.50p | 203.50p | 0 |
| 23/12/2010 | 201.00p | 205.65p | 201.00p | 202.50p | 951 |
| 22/12/2010 | 192.50p | 210.00p | 192.50p | 199.00p | 17755 |
| 21/12/2010 | 193.50p | 198.00p | 192.00p | 193.50p | 7500 |
| 20/12/2010 | 200.00p | 200.00p | 190.00p | 193.50p | 5699 |
| 17/12/2010 | 202.50p | 202.50p | 200.00p | 200.00p | 0 |
| 16/12/2010 | 202.50p | 202.50p | 201.00p | 202.50p | 2000 |
| 15/12/2010 | 205.00p | 205.00p | 202.50p | 202.50p | 0 |
| 14/12/2010 | 204.00p | 205.00p | 201.00p | 205.00p | 2670 |
| 13/12/2010 | 200.00p | 206.00p | 200.00p | 204.00p | 2410 |
| 10/12/2010 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 09/12/2010 | 200.00p | 200.00p | 200.00p | 200.00p | 2670 |
| 08/12/2010 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 07/12/2010 | 200.00p | 203.00p | 200.00p | 200.00p | 3056 |
| 06/12/2010 | 199.00p | 200.00p | 199.00p | 200.00p | 0 |
| 03/12/2010 | 199.00p | 199.00p | 199.00p | 199.00p | 0 |
| 02/12/2010 | 200.00p | 200.00p | 197.50p | 199.00p | 0 |
| 01/12/2010 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 30/11/2010 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 29/11/2010 | 199.00p | 199.00p | 199.00p | 199.00p | 0 |
| 26/11/2010 | 200.00p | 200.00p | 199.00p | 199.00p | 0 |
| 25/11/2010 | 200.00p | 200.00p | 200.00p | 200.00p | 3000 |
| 24/11/2010 | 201.00p | 205.00p | 197.50p | 200.00p | 13716 |
| 23/11/2010 | 201.00p | 201.00p | 201.00p | 201.00p | 0 |
| 22/11/2010 | 201.00p | 201.00p | 201.00p | 201.00p | 0 |
| 19/11/2010 | 201.00p | 201.00p | 200.00p | 201.00p | 6509 |
| 18/11/2010 | 201.00p | 201.00p | 200.00p | 201.00p | 3500 |
| 17/11/2010 | 201.00p | 201.00p | 201.00p | 201.00p | 0 |
| 16/11/2010 | 201.00p | 201.00p | 201.00p | 201.00p | 0 |
| 15/11/2010 | 201.00p | 201.00p | 201.00p | 201.00p | 0 |
| 12/11/2010 | 201.00p | 205.00p | 201.00p | 201.00p | 8935 |
| 11/11/2010 | 195.00p | 201.00p | 195.00p | 201.00p | 10000 |
| 10/11/2010 | 195.00p | 196.80p | 188.50p | 194.00p | 7432 |
| 09/11/2010 | 201.50p | 202.50p | 190.00p | 196.50p | 4000 |
| 08/11/2010 | 201.50p | 201.50p | 200.00p | 201.50p | 2567 |
| 05/11/2010 | 202.50p | 202.50p | 201.50p | 201.50p | 1500 |
| 04/11/2010 | 207.50p | 207.50p | 202.50p | 202.50p | 3500 |
| 03/11/2010 | 207.50p | 208.00p | 207.50p | 207.50p | 490000 |
| 02/11/2010 | 206.00p | 206.00p | 205.00p | 206.00p | 934992 |
| 01/11/2010 | 207.50p | 207.50p | 206.00p | 206.00p | 0 |
| 29/10/2010 | 207.50p | 207.50p | 204.80p | 207.50p | 865 |
| 28/10/2010 | 209.50p | 209.50p | 209.50p | 209.50p | 0 |
| 27/10/2010 | 209.50p | 209.50p | 209.50p | 209.50p | 0 |
| 26/10/2010 | 209.00p | 210.00p | 209.00p | 209.50p | 0 |
| 25/10/2010 | 209.00p | 209.00p | 209.00p | 209.00p | 0 |
| 22/10/2010 | 208.00p | 213.00p | 208.00p | 209.00p | 2000 |
| 21/10/2010 | 209.00p | 209.00p | 205.70p | 208.00p | 1883 |
| 20/10/2010 | 209.00p | 209.00p | 205.70p | 209.00p | 16262 |
| 19/10/2010 | 211.00p | 211.00p | 208.00p | 210.00p | 2500 |
| 18/10/2010 | 208.50p | 215.00p | 208.50p | 211.00p | 5051 |
| 15/10/2010 | 207.50p | 212.00p | 207.50p | 208.50p | 5915 |
| 14/10/2010 | 199.50p | 207.00p | 199.50p | 207.00p | 9785 |
| 13/10/2010 | 199.50p | 201.29p | 199.50p | 199.50p | 242 |
| 12/10/2010 | 199.50p | 199.50p | 199.50p | 199.50p | 2008 |
| 11/10/2010 | 199.50p | 199.50p | 199.50p | 199.50p | 0 |
| 08/10/2010 | 198.50p | 201.00p | 198.50p | 199.50p | 750 |
| 07/10/2010 | 197.50p | 200.00p | 195.00p | 198.50p | 12552 |
| 06/10/2010 | 201.50p | 201.50p | 195.00p | 197.50p | 9357 |
| 05/10/2010 | 203.50p | 203.50p | 199.00p | 201.50p | 6951 |
| 04/10/2010 | 203.50p | 205.00p | 200.00p | 203.50p | 1731 |
| 01/10/2010 | 203.50p | 203.50p | 200.00p | 203.50p | 4453335 |
| 30/09/2010 | 213.50p | 213.50p | 203.50p | 203.50p | 12941 |
| 29/09/2010 | 213.50p | 216.00p | 213.50p | 213.50p | 37270 |
| 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 |
*Close Price adjusted for both dividends and splits