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 |
|---|---|---|---|---|---|
| 01/07/2020 | 92.50p | 92.50p | 85.75p | 92.50p | 246183 |
| 30/06/2020 | 92.50p | 98.50p | 92.50p | 92.50p | 18698 |
| 29/06/2020 | 95.00p | 100.00p | 92.80p | 95.00p | 6350 |
| 26/06/2020 | 95.00p | 95.00p | 95.00p | 95.00p | 167577 |
| 25/06/2020 | 92.50p | 92.50p | 92.50p | 92.50p | 0 |
| 24/06/2020 | 92.50p | 99.50p | 90.00p | 92.50p | 10424 |
| 23/06/2020 | 92.50p | 99.50p | 90.00p | 92.50p | 4930 |
| 22/06/2020 | 92.50p | 100.00p | 92.50p | 92.50p | 43 |
| 19/06/2020 | 92.50p | 100.00p | 92.50p | 92.50p | 1507 |
| 18/06/2020 | 92.50p | 100.00p | 92.50p | 92.50p | 5495 |
| 17/06/2020 | 90.00p | 95.00p | 87.00p | 92.50p | 3823 |
| 16/06/2020 | 87.50p | 90.00p | 86.50p | 90.00p | 33280 |
| 15/06/2020 | 90.00p | 90.00p | 85.00p | 87.50p | 5000 |
| 12/06/2020 | 90.00p | 95.00p | 85.00p | 90.00p | 21500 |
| 11/06/2020 | 90.00p | 90.00p | 86.15p | 90.00p | 951 |
| 10/06/2020 | 92.50p | 93.40p | 86.15p | 90.00p | 10845 |
| 09/06/2020 | 92.50p | 97.40p | 92.50p | 92.50p | 6595 |
| 08/06/2020 | 92.50p | 97.40p | 92.50p | 92.50p | 2062 |
| 05/06/2020 | 92.50p | 97.40p | 85.00p | 92.50p | 9523 |
| 04/06/2020 | 92.50p | 98.40p | 86.50p | 92.50p | 2593 |
| 03/06/2020 | 92.50p | 92.50p | 92.50p | 92.50p | 0 |
| 02/06/2020 | 90.00p | 98.40p | 90.00p | 92.50p | 5699 |
| 01/06/2020 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 29/05/2020 | 90.00p | 90.00p | 85.10p | 90.00p | 2908 |
| 28/05/2020 | 95.00p | 95.00p | 85.10p | 90.00p | 2442 |
| 27/05/2020 | 95.00p | 100.00p | 95.00p | 95.00p | 6749 |
| 26/05/2020 | 95.00p | 95.00p | 90.10p | 95.00p | 506 |
| 25/05/2020 | 95.00p | 95.00p | 90.10p | 95.00p | 500 |
| 22/05/2020 | 95.00p | 95.00p | 90.10p | 95.00p | 500 |
| 21/05/2020 | 95.00p | 97.00p | 95.00p | 95.00p | 612 |
| 20/05/2020 | 95.00p | 97.00p | 95.00p | 95.00p | 257 |
| 19/05/2020 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
| 18/05/2020 | 95.00p | 95.00p | 90.10p | 95.00p | 562 |
| 15/05/2020 | 95.00p | 97.50p | 95.00p | 95.00p | 0 |
| 14/05/2020 | 97.50p | 97.50p | 93.75p | 97.50p | 11 |
| 13/05/2020 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 12/05/2020 | 97.50p | 97.50p | 91.00p | 97.50p | 559 |
| 11/05/2020 | 97.50p | 100.00p | 91.00p | 97.50p | 1435 |
| 08/05/2020 | 97.50p | 97.50p | 91.00p | 97.50p | 6450 |
| 07/05/2020 | 97.50p | 97.50p | 91.00p | 97.50p | 6450 |
| 06/05/2020 | 97.50p | 97.50p | 97.50p | 97.50p | 15000 |
| 05/05/2020 | 97.50p | 101.44p | 97.50p | 97.50p | 3437 |
| 04/05/2020 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 01/05/2020 | 95.00p | 102.00p | 95.00p | 97.50p | 5000 |
| 30/04/2020 | 97.50p | 102.00p | 93.00p | 97.50p | 6368 |
| 29/04/2020 | 97.50p | 102.00p | 92.00p | 97.50p | 6701 |
| 28/04/2020 | 97.50p | 102.00p | 97.50p | 97.50p | 3775 |
| 27/04/2020 | 95.00p | 97.50p | 95.00p | 97.50p | 2224 |
| 24/04/2020 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 23/04/2020 | 97.50p | 103.00p | 97.50p | 97.50p | 474 |
| 22/04/2020 | 105.00p | 105.00p | 97.50p | 97.50p | 1542 |
| 21/04/2020 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
| 20/04/2020 | 107.50p | 110.00p | 105.00p | 105.00p | 4966 |
| 17/04/2020 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 16/04/2020 | 107.50p | 112.74p | 100.00p | 107.50p | 1382 |
| 15/04/2020 | 107.50p | 112.74p | 102.00p | 107.50p | 997 |
| 14/04/2020 | 107.50p | 107.50p | 102.00p | 107.50p | 661 |
| 13/04/2020 | 107.50p | 113.00p | 107.50p | 107.50p | 5575 |
| 10/04/2020 | 107.50p | 113.00p | 107.50p | 107.50p | 5575 |
| 09/04/2020 | 107.50p | 113.00p | 107.50p | 107.50p | 5575 |
| 08/04/2020 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 07/04/2020 | 107.50p | 113.00p | 100.00p | 107.50p | 9190 |
| 06/04/2020 | 115.00p | 118.56p | 100.00p | 107.50p | 1422 |
| 03/04/2020 | 120.00p | 120.00p | 111.00p | 115.00p | 3091 |
| 02/04/2020 | 120.00p | 125.00p | 120.00p | 125.00p | 815 |
| 01/04/2020 | 130.00p | 134.00p | 122.00p | 125.00p | 898 |
| 31/03/2020 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 30/03/2020 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 27/03/2020 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 26/03/2020 | 120.00p | 138.50p | 120.00p | 130.00p | 9110 |
| 25/03/2020 | 120.00p | 122.00p | 120.00p | 120.00p | 3001 |
| 24/03/2020 | 125.00p | 125.00p | 110.00p | 120.00p | 850 |
| 23/03/2020 | 125.00p | 125.00p | 100.00p | 125.00p | 999 |
| 20/03/2020 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 19/03/2020 | 125.00p | 125.00p | 125.00p | 125.00p | 19500 |
| 18/03/2020 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 17/03/2020 | 135.00p | 135.00p | 125.00p | 125.00p | 1600 |
| 16/03/2020 | 155.00p | 155.00p | 133.00p | 135.00p | 3106 |
| 13/03/2020 | 162.50p | 162.50p | 145.00p | 155.00p | 2300 |
| 12/03/2020 | 160.00p | 160.00p | 151.00p | 160.00p | 1000 |
| 11/03/2020 | 170.00p | 170.00p | 160.00p | 162.50p | 3000 |
| 10/03/2020 | 179.50p | 179.50p | 161.00p | 170.00p | 10389 |
| 09/03/2020 | 182.50p | 182.50p | 179.50p | 179.50p | 783 |
| 06/03/2020 | 185.00p | 185.00p | 180.00p | 185.00p | 2500 |
| 05/03/2020 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 04/03/2020 | 185.00p | 189.50p | 185.00p | 185.00p | 3215 |
| 03/03/2020 | 185.00p | 185.00p | 180.00p | 185.00p | 1000 |
| 02/03/2020 | 187.00p | 187.00p | 180.00p | 185.00p | 105 |
| 28/02/2020 | 200.00p | 200.00p | 180.00p | 187.00p | 8576 |
| 27/02/2020 | 210.00p | 220.00p | 190.00p | 200.00p | 10173 |
| 26/02/2020 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 25/02/2020 | 215.00p | 215.00p | 201.20p | 210.00p | 161 |
| 24/02/2020 | 220.00p | 220.00p | 200.00p | 210.00p | 6895 |
| 21/02/2020 | 222.00p | 222.00p | 210.20p | 220.00p | 2190 |
| 20/02/2020 | 222.00p | 222.00p | 222.00p | 222.00p | 0 |
| 19/02/2020 | 222.00p | 222.00p | 222.00p | 222.00p | 0 |
| 18/02/2020 | 222.00p | 222.00p | 222.00p | 222.00p | 0 |
| 17/02/2020 | 230.00p | 230.00p | 215.00p | 222.00p | 18683 |
| 14/02/2020 | 230.00p | 230.00p | 220.00p | 230.00p | 21759 |
| 13/02/2020 | 230.00p | 230.00p | 220.10p | 230.00p | 1053 |
| 12/02/2020 | 230.00p | 230.00p | 220.00p | 230.00p | 23798 |
| 11/02/2020 | 230.00p | 230.00p | 220.10p | 230.00p | 330 |
| 10/02/2020 | 230.00p | 230.00p | 220.00p | 230.00p | 10348 |
| 07/02/2020 | 230.00p | 254.64p | 220.00p | 230.00p | 1067737 |
| 06/02/2020 | 255.00p | 255.00p | 220.00p | 230.00p | 110827 |
| 05/02/2020 | 290.00p | 290.00p | 280.24p | 290.00p | 60856 |
| 04/02/2020 | 290.00p | 290.00p | 280.00p | 290.00p | 25430 |
| 03/02/2020 | 282.00p | 300.00p | 278.32p | 290.00p | 10447 |
| 31/01/2020 | 273.00p | 290.00p | 273.00p | 282.00p | 3975 |
| 30/01/2020 | 258.00p | 280.00p | 258.00p | 273.00p | 9730 |
| 29/01/2020 | 247.00p | 264.00p | 247.00p | 258.00p | 9116 |
| 28/01/2020 | 227.00p | 250.00p | 227.00p | 247.00p | 8941 |
| 27/01/2020 | 227.00p | 231.90p | 227.00p | 227.00p | 35778 |
| 24/01/2020 | 227.00p | 231.37p | 227.00p | 227.00p | 15697 |
| 23/01/2020 | 227.00p | 231.90p | 227.00p | 227.00p | 431 |
| 22/01/2020 | 227.00p | 231.90p | 227.00p | 227.00p | 18 |
| 21/01/2020 | 229.00p | 231.90p | 227.00p | 227.00p | 11010 |
| 20/01/2020 | 227.00p | 231.90p | 227.00p | 227.00p | 14590 |
| 17/01/2020 | 226.00p | 232.00p | 226.00p | 227.00p | 7316 |
| 16/01/2020 | 226.00p | 230.20p | 226.00p | 226.00p | 3386 |
| 15/01/2020 | 226.00p | 226.00p | 224.00p | 226.00p | 2000 |
| 14/01/2020 | 226.00p | 230.20p | 224.00p | 226.00p | 3430 |
| 13/01/2020 | 226.00p | 230.00p | 223.50p | 226.00p | 7791 |
| 10/01/2020 | 234.00p | 234.00p | 223.00p | 226.00p | 5274 |
| 09/01/2020 | 234.00p | 234.00p | 231.50p | 234.00p | 108 |
| 08/01/2020 | 234.00p | 234.00p | 234.00p | 234.00p | 0 |
| 07/01/2020 | 221.00p | 236.00p | 221.00p | 234.00p | 5206 |
| 06/01/2020 | 218.00p | 230.00p | 215.00p | 221.00p | 7130 |
| 03/01/2020 | 218.00p | 226.00p | 217.00p | 218.00p | 5661 |
| 02/01/2020 | 208.00p | 226.00p | 208.00p | 218.00p | 9442 |
| 01/01/2020 | 208.00p | 216.00p | 208.00p | 208.00p | 341 |
| 31/12/2019 | 208.00p | 216.00p | 208.00p | 208.00p | 341 |
| 30/12/2019 | 207.00p | 214.00p | 207.00p | 208.00p | 1588 |
| 27/12/2019 | 205.00p | 214.00p | 205.00p | 207.00p | 1975 |
| 26/12/2019 | 205.00p | 209.00p | 205.00p | 205.00p | 712 |
| 25/12/2019 | 205.00p | 209.00p | 205.00p | 205.00p | 712 |
| 24/12/2019 | 205.00p | 209.00p | 205.00p | 205.00p | 712 |
| 23/12/2019 | 202.00p | 207.00p | 198.00p | 205.00p | 7821 |
| 20/12/2019 | 202.00p | 207.00p | 202.00p | 202.00p | 472 |
| 19/12/2019 | 202.00p | 207.00p | 202.00p | 202.00p | 257 |
| 18/12/2019 | 202.00p | 207.00p | 202.00p | 202.00p | 1213 |
| 17/12/2019 | 202.00p | 207.00p | 195.00p | 202.00p | 5857 |
| 16/12/2019 | 202.00p | 207.00p | 202.00p | 202.00p | 1366 |
| 13/12/2019 | 202.00p | 207.00p | 194.00p | 202.00p | 2955 |
| 12/12/2019 | 202.00p | 202.00p | 202.00p | 202.00p | 22906 |
| 11/12/2019 | 202.00p | 202.00p | 202.00p | 202.00p | 0 |
| 10/12/2019 | 202.00p | 202.00p | 197.00p | 202.00p | 16 |
| 09/12/2019 | 202.00p | 202.00p | 202.00p | 202.00p | 0 |
| 06/12/2019 | 202.00p | 202.00p | 202.00p | 202.00p | 0 |
| 05/12/2019 | 202.00p | 207.00p | 201.65p | 202.00p | 2935 |
| 04/12/2019 | 202.00p | 202.00p | 202.00p | 202.00p | 0 |
| 03/12/2019 | 202.00p | 202.00p | 202.00p | 202.00p | 0 |
| 02/12/2019 | 202.00p | 202.00p | 198.30p | 202.00p | 351 |
| 29/11/2019 | 202.00p | 207.00p | 202.00p | 202.00p | 392 |
| 28/11/2019 | 202.00p | 202.00p | 198.25p | 202.00p | 238 |
| 27/11/2019 | 202.00p | 202.00p | 202.00p | 202.00p | 0 |
| 26/11/2019 | 195.50p | 202.00p | 195.50p | 202.00p | 4600 |
| 25/11/2019 | 195.50p | 200.00p | 195.50p | 195.50p | 1070 |
| 22/11/2019 | 203.00p | 203.00p | 195.50p | 195.50p | 3944 |
| 21/11/2019 | 203.00p | 203.00p | 197.05p | 203.00p | 5000 |
| 20/11/2019 | 203.00p | 203.00p | 203.00p | 203.00p | 0 |
| 19/11/2019 | 203.00p | 203.00p | 203.00p | 203.00p | 0 |
| 18/11/2019 | 203.00p | 203.00p | 203.00p | 203.00p | 0 |
| 15/11/2019 | 203.00p | 203.00p | 199.00p | 203.00p | 5000 |
| 14/11/2019 | 205.00p | 208.00p | 202.50p | 203.00p | 10500 |
| 13/11/2019 | 195.00p | 207.00p | 195.00p | 205.00p | 15738 |
| 12/11/2019 | 195.00p | 204.35p | 195.00p | 195.00p | 201708 |
| 11/11/2019 | 195.00p | 202.00p | 185.65p | 197.00p | 6940 |
| 08/11/2019 | 180.00p | 203.50p | 180.00p | 195.00p | 65985 |
| 07/11/2019 | 180.00p | 180.00p | 170.00p | 180.00p | 21507 |
| 06/11/2019 | 180.00p | 180.00p | 179.90p | 180.00p | 346 |
| 05/11/2019 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 04/11/2019 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 01/11/2019 | 184.00p | 184.00p | 174.00p | 180.00p | 5111 |
| 31/10/2019 | 184.00p | 184.00p | 184.00p | 184.00p | 0 |
| 30/10/2019 | 184.00p | 184.00p | 184.00p | 184.00p | 0 |
| 29/10/2019 | 184.00p | 184.00p | 183.20p | 184.00p | 53 |
| 28/10/2019 | 184.00p | 184.00p | 183.20p | 184.00p | 539 |
| 25/10/2019 | 184.00p | 184.00p | 184.00p | 184.00p | 0 |
| 24/10/2019 | 184.00p | 184.00p | 184.00p | 184.00p | 0 |
| 23/10/2019 | 187.00p | 187.00p | 176.00p | 184.00p | 1500 |
| 22/10/2019 | 187.00p | 187.00p | 187.00p | 187.00p | 0 |
| 21/10/2019 | 187.00p | 187.00p | 187.00p | 187.00p | 0 |
| 18/10/2019 | 187.00p | 187.00p | 187.00p | 187.00p | 0 |
| 17/10/2019 | 187.00p | 187.00p | 187.00p | 187.00p | 0 |
| 16/10/2019 | 187.00p | 187.00p | 180.00p | 187.00p | 667 |
| 15/10/2019 | 187.00p | 188.00p | 187.00p | 187.00p | 1434 |
| 14/10/2019 | 192.00p | 195.00p | 180.00p | 187.00p | 8492 |
| 11/10/2019 | 180.00p | 182.00p | 174.00p | 182.00p | 720 |
| 10/10/2019 | 182.00p | 182.00p | 182.00p | 182.00p | 0 |
| 09/10/2019 | 182.00p | 182.00p | 182.00p | 182.00p | 0 |
| 08/10/2019 | 182.00p | 182.00p | 182.00p | 182.00p | 0 |
| 07/10/2019 | 180.00p | 182.00p | 180.00p | 182.00p | 0 |
| 04/10/2019 | 182.00p | 182.00p | 182.00p | 182.00p | 0 |
| 03/10/2019 | 182.00p | 182.00p | 175.00p | 182.00p | 1102 |
| 02/10/2019 | 182.00p | 182.00p | 182.00p | 182.00p | 0 |
| 01/10/2019 | 183.00p | 183.00p | 176.00p | 182.00p | 3105 |
| 30/09/2019 | 188.00p | 190.00p | 176.00p | 183.00p | 80500 |
| 27/09/2019 | 195.00p | 201.00p | 180.00p | 188.00p | 4605 |
| 26/09/2019 | 197.00p | 197.00p | 190.00p | 195.00p | 265 |
*Close Price adjusted for both dividends and splits