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 Thorpe (F.W.) (TFW) by Steve Moore in ShareProphets
- Strong Buy Eco buildings Group (ECOB) by Hot Stock Rockets in ShareProphets
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Watch JD Sports Fashion (JD.) by Steve Moore in ShareProphets
- 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
Vela Technologies (VELA) Share Price
Media Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 21/11/2013 | 3.38p | 3.38p | 3.25p | 3.38p | 0 |
| 20/11/2013 | 3.38p | 3.38p | 3.25p | 3.38p | 9384 |
| 19/11/2013 | 3.38p | 3.38p | 3.26p | 3.38p | 4231 |
| 18/11/2013 | 3.38p | 3.38p | 3.20p | 3.38p | 47038 |
| 15/11/2013 | 3.38p | 3.38p | 3.25p | 3.38p | 22781 |
| 14/11/2013 | 3.38p | 3.38p | 3.00p | 3.38p | 275962 |
| 13/11/2013 | 3.38p | 3.38p | 3.35p | 3.38p | 75000 |
| 12/11/2013 | 3.38p | 3.50p | 3.16p | 3.38p | 123398 |
| 11/11/2013 | 3.63p | 3.63p | 3.25p | 3.38p | 25107 |
| 08/11/2013 | 3.63p | 3.70p | 3.63p | 3.63p | 19794 |
| 07/11/2013 | 3.63p | 3.63p | 3.58p | 3.63p | 90000 |
| 06/11/2013 | 3.75p | 3.75p | 3.50p | 3.75p | 27183 |
| 05/11/2013 | 3.75p | 3.75p | 3.50p | 3.75p | 170000 |
| 04/11/2013 | 3.75p | 3.83p | 3.75p | 3.75p | 202815 |
| 01/11/2013 | 3.88p | 3.88p | 3.40p | 3.75p | 416384 |
| 31/10/2013 | 3.88p | 3.88p | 3.50p | 3.88p | 511762 |
| 30/10/2013 | 4.00p | 4.00p | 3.80p | 3.88p | 218000 |
| 29/10/2013 | 4.00p | 4.00p | 3.88p | 4.00p | 7119 |
| 28/10/2013 | 3.88p | 4.00p | 3.83p | 4.00p | 243955 |
| 25/10/2013 | 3.13p | 4.00p | 3.13p | 3.75p | 5171907 |
| 24/10/2013 | 2.88p | 3.65p | 2.84p | 3.25p | 1904441 |
| 23/10/2013 | 2.88p | 3.25p | 2.80p | 2.88p | 494066 |
| 22/10/2013 | 3.00p | 3.03p | 2.70p | 2.88p | 281542 |
| 21/10/2013 | 3.00p | 3.00p | 2.75p | 3.00p | 25000 |
| 18/10/2013 | 3.13p | 3.13p | 2.75p | 3.00p | 192069 |
| 17/10/2013 | 3.13p | 3.19p | 3.00p | 3.13p | 306430 |
| 16/10/2013 | 3.13p | 3.15p | 3.00p | 3.13p | 195503 |
| 15/10/2013 | 2.75p | 3.13p | 2.75p | 3.13p | 263669 |
| 14/10/2013 | 2.75p | 2.83p | 2.35p | 2.75p | 238966 |
| 11/10/2013 | 2.75p | 2.83p | 2.50p | 2.75p | 303254 |
| 10/10/2013 | 2.63p | 2.75p | 2.24p | 2.75p | 914350 |
| 09/10/2013 | 1.75p | 3.35p | 1.75p | 2.63p | 3566832 |
| 08/10/2013 | 1.75p | 1.88p | 1.63p | 1.75p | 106118 |
| 07/10/2013 | 1.75p | 1.75p | 1.63p | 1.75p | 8000 |
| 04/10/2013 | 1.75p | 1.83p | 1.61p | 1.75p | 7185 |
| 03/10/2013 | 1.75p | 1.75p | 1.61p | 1.75p | 0 |
| 02/10/2013 | 1.75p | 1.75p | 1.61p | 1.75p | 300 |
| 01/10/2013 | 1.75p | 1.75p | 1.60p | 1.75p | 0 |
| 30/09/2013 | 1.75p | 1.75p | 1.60p | 1.75p | 10634 |
| 27/09/2013 | 1.88p | 1.88p | 1.65p | 1.75p | 218490 |
| 26/09/2013 | 1.88p | 1.88p | 1.62p | 1.88p | 0 |
| 25/09/2013 | 1.88p | 1.88p | 1.62p | 1.88p | 0 |
| 24/09/2013 | 1.88p | 1.88p | 1.62p | 1.88p | 0 |
| 23/09/2013 | 1.88p | 1.88p | 1.62p | 1.88p | 10 |
| 20/09/2013 | 1.88p | 1.88p | 1.66p | 1.88p | 88 |
| 19/09/2013 | 1.88p | 1.88p | 1.52p | 1.88p | 0 |
| 18/09/2013 | 1.88p | 1.88p | 1.52p | 1.88p | 0 |
| 17/09/2013 | 1.88p | 1.88p | 1.52p | 1.88p | 0 |
| 16/09/2013 | 1.88p | 1.88p | 1.52p | 1.88p | 106000 |
| 13/09/2013 | 1.88p | 1.88p | 1.66p | 1.88p | 3045 |
| 12/09/2013 | 1.88p | 1.88p | 1.66p | 1.88p | 0 |
| 11/09/2013 | 1.75p | 1.88p | 1.66p | 1.88p | 127000 |
| 10/09/2013 | 1.75p | 1.75p | 1.62p | 1.75p | 0 |
| 09/09/2013 | 1.75p | 1.75p | 1.62p | 1.75p | 2620 |
| 06/09/2013 | 1.75p | 1.88p | 1.66p | 1.75p | 0 |
| 05/09/2013 | 1.88p | 1.88p | 1.66p | 1.75p | 823 |
| 04/09/2013 | 1.88p | 1.88p | 1.66p | 1.88p | 1266 |
| 03/09/2013 | 1.88p | 1.88p | 1.66p | 1.88p | 0 |
| 02/09/2013 | 1.88p | 1.88p | 1.66p | 1.88p | 0 |
| 30/08/2013 | 1.88p | 1.88p | 1.66p | 1.88p | 1746 |
| 29/08/2013 | 1.88p | 1.88p | 1.65p | 1.88p | 0 |
| 28/08/2013 | 1.88p | 1.88p | 1.65p | 1.88p | 1241 |
| 27/08/2013 | 1.88p | 1.95p | 1.65p | 1.88p | 47070 |
| 23/08/2013 | 1.88p | 1.88p | 1.62p | 1.88p | 0 |
| 22/08/2013 | 1.88p | 1.88p | 1.62p | 1.88p | 0 |
| 21/08/2013 | 1.88p | 1.88p | 1.62p | 1.88p | 20583 |
| 20/08/2013 | 1.88p | 1.88p | 1.66p | 1.88p | 0 |
| 19/08/2013 | 1.88p | 1.88p | 1.66p | 1.88p | 476 |
| 16/08/2013 | 1.88p | 1.93p | 1.65p | 1.88p | 0 |
| 15/08/2013 | 1.75p | 1.93p | 1.65p | 1.88p | 3490 |
| 14/08/2013 | 1.75p | 1.75p | 1.65p | 1.75p | 0 |
| 13/08/2013 | 1.75p | 1.75p | 1.65p | 1.75p | 5013 |
| 12/08/2013 | 1.75p | 1.90p | 1.50p | 1.75p | 338813 |
| 09/08/2013 | 1.75p | 1.75p | 1.60p | 1.75p | 0 |
| 08/08/2013 | 1.75p | 1.75p | 1.60p | 1.75p | 6000 |
| 07/08/2013 | 1.75p | 1.75p | 1.50p | 1.63p | 22250 |
| 06/08/2013 | 1.75p | 1.75p | 1.50p | 1.75p | 0 |
| 05/08/2013 | 1.75p | 1.75p | 1.50p | 1.75p | 0 |
| 02/08/2013 | 1.75p | 1.75p | 1.50p | 1.75p | 0 |
| 01/08/2013 | 1.75p | 1.75p | 1.50p | 1.75p | 0 |
| 31/07/2013 | 1.75p | 1.75p | 1.50p | 1.75p | 0 |
| 30/07/2013 | 1.75p | 1.75p | 1.50p | 1.75p | 4000000 |
| 29/07/2013 | 1.75p | 1.75p | 1.50p | 1.75p | 0 |
| 26/07/2013 | 1.75p | 1.75p | 1.50p | 1.75p | 0 |
| 25/07/2013 | 1.75p | 1.75p | 1.50p | 1.75p | 0 |
| 24/07/2013 | 1.75p | 1.75p | 1.50p | 1.75p | 0 |
| 23/07/2013 | 1.75p | 1.75p | 1.50p | 1.75p | 1937 |
| 22/07/2013 | 1.75p | 1.80p | 1.50p | 1.75p | 15051 |
| 19/07/2013 | 1.75p | 1.75p | 1.50p | 1.75p | 21547 |
| 18/07/2013 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 17/07/2013 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 16/07/2013 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 15/07/2013 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 12/07/2013 | 1.75p | 1.75p | 1.75p | 1.75p | 114285 |
| 11/07/2013 | 1.75p | 1.75p | 1.50p | 1.75p | 0 |
| 10/07/2013 | 1.75p | 1.75p | 1.50p | 1.75p | 72 |
| 09/07/2013 | 1.75p | 1.75p | 1.50p | 1.75p | 0 |
| 08/07/2013 | 1.75p | 1.75p | 1.50p | 1.75p | 0 |
| 05/07/2013 | 1.75p | 1.75p | 1.50p | 1.75p | 629 |
| 04/07/2013 | 1.75p | 1.75p | 1.50p | 1.75p | 0 |
| 03/07/2013 | 1.75p | 1.75p | 1.50p | 1.75p | 0 |
| 02/07/2013 | 1.75p | 1.75p | 1.50p | 1.75p | 16685 |
| 01/07/2013 | 1.75p | 2.00p | 1.75p | 1.75p | 0 |
| 28/06/2013 | 1.75p | 2.00p | 1.75p | 1.88p | 4172000 |
| 27/06/2013 | 1.75p | 1.75p | 1.50p | 1.75p | 736 |
| 26/06/2013 | 1.75p | 1.75p | 1.55p | 1.75p | 0 |
| 25/06/2013 | 1.75p | 1.75p | 1.55p | 1.75p | 0 |
| 24/06/2013 | 1.75p | 1.75p | 1.55p | 1.75p | 0 |
| 21/06/2013 | 1.75p | 1.75p | 1.55p | 1.75p | 1000 |
| 20/06/2013 | 1.75p | 1.75p | 1.75p | 1.75p | 450000 |
| 19/06/2013 | 1.88p | 1.88p | 1.75p | 1.75p | 17191 |
| 18/06/2013 | 1.88p | 1.88p | 1.75p | 1.88p | 114510 |
| 17/06/2013 | 1.88p | 1.88p | 1.75p | 1.88p | 0 |
| 14/06/2013 | 1.88p | 1.88p | 1.75p | 1.88p | 0 |
| 13/06/2013 | 1.88p | 1.88p | 1.75p | 1.88p | 0 |
| 12/06/2013 | 1.88p | 1.88p | 1.75p | 1.88p | 0 |
| 11/06/2013 | 1.88p | 1.88p | 1.75p | 1.88p | 1752 |
| 10/06/2013 | 1.88p | 2.00p | 1.88p | 1.88p | 0 |
| 07/06/2013 | 1.88p | 2.00p | 1.88p | 1.88p | 2800000 |
| 06/06/2013 | 1.88p | 1.88p | 1.79p | 1.88p | 5090 |
| 05/06/2013 | 1.88p | 1.98p | 1.79p | 1.88p | 0 |
| 04/06/2013 | 1.88p | 1.98p | 1.79p | 1.88p | 2450100 |
| 03/06/2013 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 31/05/2013 | 1.88p | 1.88p | 1.88p | 1.88p | 400000 |
| 30/05/2013 | 1.88p | 1.88p | 1.79p | 1.88p | 0 |
| 29/05/2013 | 1.88p | 1.88p | 1.79p | 1.88p | 0 |
| 28/05/2013 | 1.88p | 1.88p | 1.79p | 1.88p | 0 |
| 24/05/2013 | 1.88p | 1.88p | 1.79p | 1.88p | 0 |
| 23/05/2013 | 1.88p | 1.88p | 1.79p | 1.88p | 0 |
| 22/05/2013 | 1.88p | 1.88p | 1.79p | 1.88p | 20 |
| 21/05/2013 | 1.88p | 1.94p | 1.79p | 1.88p | 0 |
| 20/05/2013 | 1.88p | 1.94p | 1.79p | 1.88p | 0 |
| 17/05/2013 | 1.88p | 1.94p | 1.79p | 1.88p | 13370 |
| 16/05/2013 | 1.88p | 1.88p | 1.79p | 1.88p | 30 |
| 15/05/2013 | 1.88p | 2.00p | 1.83p | 1.88p | 1630000 |
| 14/05/2013 | 1.88p | 2.00p | 1.88p | 1.88p | 0 |
| 13/05/2013 | 1.88p | 2.00p | 1.88p | 1.88p | 2600000 |
| 10/05/2013 | 1.88p | 1.96p | 1.88p | 1.88p | 30000 |
| 09/05/2013 | 1.88p | 2.00p | 1.83p | 1.88p | 0 |
| 08/05/2013 | 1.88p | 2.00p | 1.83p | 1.88p | 2991558 |
| 07/05/2013 | 1.88p | 1.94p | 1.83p | 1.88p | 21173 |
| 03/05/2013 | 1.88p | 1.88p | 1.82p | 1.88p | 0 |
| 02/05/2013 | 1.88p | 1.88p | 1.82p | 1.88p | 0 |
| 01/05/2013 | 1.88p | 1.88p | 1.82p | 1.88p | 8750 |
| 30/04/2013 | 1.88p | 1.88p | 1.83p | 1.88p | 10270 |
| 29/04/2013 | 1.88p | 1.99p | 1.65p | 1.88p | 0 |
| 26/04/2013 | 1.88p | 1.99p | 1.65p | 1.88p | 0 |
| 25/04/2013 | 1.88p | 1.99p | 1.65p | 1.88p | 0 |
| 24/04/2013 | 1.88p | 1.99p | 1.65p | 1.88p | 0 |
| 23/04/2013 | 1.88p | 1.99p | 1.65p | 1.88p | 0 |
| 22/04/2013 | 1.75p | 1.99p | 1.65p | 1.88p | 56020 |
| 19/04/2013 | 1.75p | 2.00p | 1.50p | 1.75p | 0 |
| 18/04/2013 | 1.75p | 2.00p | 1.50p | 1.75p | 0 |
| 17/04/2013 | 1.75p | 2.00p | 1.50p | 1.75p | 0 |
| 16/04/2013 | 1.75p | 2.00p | 1.50p | 1.75p | 2135541 |
| 15/04/2013 | 1.75p | 1.75p | 1.65p | 1.75p | 55 |
| 12/04/2013 | 1.75p | 2.00p | 1.75p | 1.75p | 3100000 |
| 11/04/2013 | 1.75p | 1.75p | 1.63p | 1.75p | 0 |
| 10/04/2013 | 1.63p | 1.75p | 1.63p | 1.75p | 60000 |
| 09/04/2013 | 1.63p | 1.63p | 1.58p | 1.63p | 0 |
| 08/04/2013 | 1.63p | 1.63p | 1.58p | 1.63p | 863 |
| 05/04/2013 | 1.63p | 1.75p | 1.58p | 1.63p | 0 |
| 04/04/2013 | 1.75p | 1.75p | 1.58p | 1.63p | 263090 |
| 03/04/2013 | 1.75p | 2.00p | 1.55p | 1.75p | 149110 |
| 02/04/2013 | 1.63p | 1.75p | 1.63p | 1.75p | 27505090 |
| 28/03/2013 | 1.88p | 1.88p | 1.63p | 1.63p | 0 |
| 27/03/2013 | 1.88p | 1.88p | 1.75p | 1.88p | 0 |
| 26/03/2013 | 1.88p | 1.88p | 1.75p | 1.88p | 600 |
| 25/03/2013 | 1.88p | 1.88p | 1.75p | 1.88p | 0 |
| 22/03/2013 | 1.88p | 1.88p | 1.75p | 1.88p | 3790 |
| 21/03/2013 | 1.88p | 1.88p | 1.75p | 1.88p | 6156 |
| 20/03/2013 | 1.88p | 1.88p | 1.75p | 1.88p | 2750 |
| 19/03/2013 | 1.88p | 1.88p | 1.75p | 1.88p | 0 |
| 18/03/2013 | 1.88p | 1.88p | 1.75p | 1.88p | 200 |
| 15/03/2013 | 1.88p | 1.88p | 1.75p | 1.88p | 5066 |
| 14/03/2013 | 1.88p | 1.88p | 1.77p | 1.88p | 0 |
| 13/03/2013 | 1.88p | 1.88p | 1.77p | 1.88p | 0 |
| 12/03/2013 | 1.88p | 1.88p | 1.77p | 1.88p | 110000 |
| 11/03/2013 | 1.88p | 1.88p | 1.82p | 1.88p | 261 |
| 08/03/2013 | 1.88p | 2.13p | 1.82p | 1.88p | 0 |
| 07/03/2013 | 1.88p | 1.88p | 1.82p | 1.88p | 0 |
| 06/03/2013 | 1.88p | 1.88p | 1.82p | 1.88p | 1600030 |
| 05/03/2013 | 1.88p | 1.88p | 1.75p | 1.88p | 24958 |
| 04/03/2013 | 2.00p | 2.00p | 1.75p | 1.88p | 6000 |
| 01/03/2013 | 2.00p | 2.00p | 1.80p | 2.00p | 2 |
| 28/02/2013 | 2.00p | 2.00p | 1.80p | 2.00p | 5121 |
| 27/02/2013 | 2.00p | 2.00p | 1.75p | 2.00p | 0 |
| 26/02/2013 | 2.00p | 2.00p | 1.75p | 2.00p | 850 |
| 25/02/2013 | 2.00p | 2.00p | 1.83p | 2.00p | 2329 |
| 22/02/2013 | 1.88p | 2.00p | 1.88p | 2.00p | 100000 |
| 21/02/2013 | 2.13p | 2.13p | 1.70p | 1.88p | 196633 |
| 20/02/2013 | 2.13p | 2.15p | 2.00p | 2.13p | 4265 |
| 19/02/2013 | 2.13p | 2.13p | 2.00p | 2.13p | 1881 |
| 18/02/2013 | 2.13p | 2.13p | 2.00p | 2.13p | 1635 |
| 15/02/2013 | 2.13p | 2.13p | 2.00p | 2.13p | 0 |
| 14/02/2013 | 2.13p | 2.13p | 2.00p | 2.13p | 501114 |
| 13/02/2013 | 2.13p | 2.18p | 2.00p | 2.13p | 68500 |
| 12/02/2013 | 2.13p | 2.13p | 2.00p | 2.13p | 4002675 |
| 11/02/2013 | 2.13p | 2.13p | 2.00p | 2.13p | 110000 |
| 08/02/2013 | 2.13p | 2.18p | 2.05p | 2.13p | 0 |
*Close Price adjusted for both dividends and splits