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 Shell (SHEL) by LBBW
- Buy PayPoint (PAY) by Jefferies
- Avoid ActiveOps (AOM) by Steve Moore in ShareProphets
- Watch Land Securities Group (LAND) by Alan Oscroft in The Motley Fool
- Watch Beazley (BEZ) by Harvey Jones in The Motley Fool
- Hold Land Securities Group (LAND) by Jefferies
- Watch Alliance Witan (ALW) by James Beard in The Motley Fool
- Buy Intermediate Capital Group (ICG) by Bank of America
- Hold GSK (GSK) by Deutsche Bank
- Neutral Experian (EXPN) by Citi
- Neutral Aviva (AV.) by Citi
- Neutral Smith (DS) (SMDS) by UBS
- Hold JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
- Strong Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Outperform Diageo (DGE) by ODDO BHF
- Hold WH Smith (SMWH) by Deutsche Bank
- Hold Burberry Group (BRBY) by Deutsche Bank
- Hold Just Group (JUST) by Deutsche Bank
- Buy 3i Group (III) by Deutsche Bank
- Buy TT Electronics (TTG) by Deutsche Bank
FFI Holdings (FFI) Share Price
Media Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 06/02/2018 | 81.50p | 84.00p | 78.50p | 81.50p | 8853 |
| 05/02/2018 | 85.00p | 85.50p | 83.00p | 83.50p | 7227 |
| 02/02/2018 | 85.00p | 85.50p | 85.00p | 85.00p | 16185 |
| 01/02/2018 | 85.00p | 86.00p | 85.00p | 85.00p | 25323 |
| 31/01/2018 | 85.50p | 88.00p | 83.55p | 85.00p | 41648 |
| 30/01/2018 | 86.50p | 87.00p | 83.55p | 85.50p | 27634 |
| 29/01/2018 | 86.50p | 86.50p | 85.00p | 86.50p | 25808 |
| 26/01/2018 | 85.50p | 87.35p | 84.00p | 86.50p | 25114 |
| 25/01/2018 | 85.00p | 87.50p | 82.50p | 85.50p | 16664 |
| 24/01/2018 | 82.50p | 85.00p | 82.50p | 85.00p | 25635 |
| 23/01/2018 | 77.50p | 83.80p | 77.30p | 83.00p | 44425 |
| 22/01/2018 | 76.50p | 76.50p | 75.15p | 76.50p | 2000 |
| 19/01/2018 | 76.50p | 76.50p | 76.50p | 76.50p | 506621 |
| 18/01/2018 | 76.50p | 77.50p | 76.50p | 76.50p | 32990 |
| 17/01/2018 | 76.50p | 76.50p | 76.00p | 76.50p | -3685 |
| 16/01/2018 | 76.50p | 76.50p | 75.00p | 76.50p | 482288 |
| 15/01/2018 | 76.50p | 76.50p | 75.00p | 76.50p | 84043 |
| 12/01/2018 | 76.50p | 76.50p | 75.00p | 76.50p | 352971 |
| 11/01/2018 | 76.50p | 76.50p | 75.00p | 76.50p | 117019 |
| 10/01/2018 | 76.50p | 76.50p | 75.00p | 76.50p | 104250 |
| 09/01/2018 | 76.50p | 76.50p | 74.85p | 76.50p | 50225 |
| 08/01/2018 | 76.50p | 76.50p | 74.85p | 76.50p | 56588 |
| 05/01/2018 | 76.50p | 76.50p | 74.85p | 76.50p | 27117 |
| 04/01/2018 | 76.50p | 76.50p | 75.00p | 76.50p | 89981 |
| 03/01/2018 | 76.50p | 76.50p | 75.00p | 76.50p | 110263 |
| 02/01/2018 | 75.50p | 76.50p | 75.10p | 76.50p | 9150 |
| 29/12/2017 | 77.00p | 77.50p | 76.00p | 77.50p | 8043 |
| 28/12/2017 | 73.50p | 78.00p | 73.50p | 77.00p | 108905 |
| 27/12/2017 | 72.50p | 73.50p | 70.00p | 73.50p | 22562 |
| 22/12/2017 | 116.50p | 116.50p | 60.00p | 72.50p | 2082293 |
| 21/12/2017 | 153.00p | 153.00p | 115.00p | 116.50p | 15019 |
| 20/12/2017 | 153.00p | 153.00p | 151.00p | 153.00p | 0 |
| 19/12/2017 | 153.00p | 153.00p | 153.00p | 153.00p | 0 |
| 18/12/2017 | 153.00p | 153.00p | 151.00p | 153.00p | 1000 |
| 15/12/2017 | 153.00p | 153.00p | 151.00p | 153.00p | 4536 |
| 14/12/2017 | 153.00p | 153.00p | 153.00p | 153.00p | 0 |
| 13/12/2017 | 153.00p | 153.00p | 153.00p | 153.00p | 0 |
| 12/12/2017 | 153.00p | 153.00p | 153.00p | 153.00p | 0 |
| 11/12/2017 | 153.00p | 153.00p | 153.00p | 153.00p | 0 |
| 08/12/2017 | 153.00p | 153.00p | 151.00p | 153.00p | 2500 |
| 07/12/2017 | 153.00p | 153.00p | 152.90p | 153.00p | 5101 |
| 06/12/2017 | 153.00p | 153.00p | 153.00p | 153.00p | 576 |
| 05/12/2017 | 153.00p | 153.40p | 151.00p | 153.00p | 3085 |
| 04/12/2017 | 153.00p | 153.00p | 153.00p | 153.00p | 0 |
| 01/12/2017 | 155.00p | 155.00p | 147.95p | 153.00p | 6000 |
| 30/11/2017 | 155.00p | 155.70p | 153.00p | 155.00p | 15125 |
| 29/11/2017 | 156.50p | 156.50p | 155.00p | 155.00p | 3664 |
| 28/11/2017 | 157.50p | 157.50p | 155.00p | 156.50p | 15000 |
| 27/11/2017 | 157.50p | 157.50p | 155.00p | 157.50p | 7500 |
| 24/11/2017 | 156.00p | 157.50p | 155.00p | 157.50p | 5000 |
| 23/11/2017 | 157.50p | 157.50p | 155.00p | 157.50p | 7500 |
| 22/11/2017 | 157.50p | 157.50p | 155.00p | 157.50p | 2500 |
| 21/11/2017 | 157.50p | 157.50p | 155.00p | 157.50p | 2500 |
| 20/11/2017 | 157.50p | 157.50p | 155.00p | 157.50p | 2500 |
| 17/11/2017 | 157.50p | 157.50p | 155.00p | 157.50p | 4729 |
| 16/11/2017 | 157.50p | 157.50p | 155.00p | 157.50p | 9303 |
| 15/11/2017 | 157.50p | 160.00p | 155.00p | 157.50p | 10000 |
| 14/11/2017 | 157.50p | 157.50p | 155.00p | 157.50p | 7500 |
| 13/11/2017 | 157.50p | 157.50p | 155.00p | 157.50p | 2500 |
| 10/11/2017 | 157.50p | 157.50p | 155.00p | 157.50p | 5000 |
| 09/11/2017 | 157.50p | 157.50p | 155.00p | 157.50p | 2500 |
| 08/11/2017 | 157.50p | 157.50p | 155.00p | 157.50p | 8700 |
| 07/11/2017 | 157.50p | 157.50p | 155.00p | 157.50p | 6086 |
| 06/11/2017 | 157.50p | 157.50p | 155.00p | 157.50p | 2683 |
| 03/11/2017 | 157.50p | 157.50p | 155.00p | 157.50p | 5000 |
| 02/11/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 01/11/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 31/10/2017 | 157.50p | 157.50p | 155.00p | 157.50p | 7500 |
| 30/10/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 27/10/2017 | 157.50p | 157.80p | 155.00p | 157.50p | 3320 |
| 26/10/2017 | 157.50p | 157.50p | 155.00p | 157.50p | 5000 |
| 25/10/2017 | 157.50p | 158.00p | 155.00p | 157.50p | 12669 |
| 24/10/2017 | 157.50p | 157.50p | 155.05p | 157.50p | 56100 |
| 23/10/2017 | 157.50p | 157.50p | 155.00p | 157.50p | 2500 |
| 20/10/2017 | 156.50p | 160.00p | 155.00p | 157.50p | 54492 |
| 19/10/2017 | 153.00p | 156.50p | 153.00p | 156.50p | 1076 |
| 18/10/2017 | 156.50p | 156.50p | 156.40p | 156.50p | 317 |
| 17/10/2017 | 156.50p | 156.50p | 156.50p | 156.50p | 15000 |
| 16/10/2017 | 156.50p | 156.50p | 155.00p | 156.50p | 134000 |
| 13/10/2017 | 156.50p | 156.50p | 156.50p | 156.50p | 6335 |
| 12/10/2017 | 156.50p | 156.50p | 156.50p | 156.50p | 19047 |
| 11/10/2017 | 156.50p | 156.50p | 156.50p | 156.50p | 6832 |
| 10/10/2017 | 156.50p | 157.50p | 156.50p | 156.50p | 0 |
| 09/10/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 4800 |
| 06/10/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 18951 |
| 05/10/2017 | 157.50p | 157.50p | 155.00p | 157.50p | 5000 |
| 04/10/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 2403 |
| 03/10/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 76714 |
| 02/10/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 2500 |
| 29/09/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 5000 |
| 28/09/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 8362 |
| 27/09/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 9562 |
| 26/09/2017 | 155.00p | 157.50p | 157.50p | 157.50p | 2500 |
| 25/09/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 2500 |
| 22/09/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 6911 |
| 21/09/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 9116 |
| 20/09/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 5000 |
| 19/09/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 5000 |
| 18/09/2017 | 157.50p | 157.50p | 155.00p | 157.50p | 5000 |
| 15/09/2017 | 156.50p | 156.50p | 156.50p | 156.50p | 3795 |
| 14/09/2017 | 156.50p | 156.50p | 156.50p | 156.50p | 2500 |
| 13/09/2017 | 156.50p | 156.50p | 156.50p | 156.50p | 2500 |
| 12/09/2017 | 156.50p | 156.50p | 156.50p | 156.50p | 2500 |
| 11/09/2017 | 156.50p | 156.50p | 156.50p | 156.50p | 5000 |
| 08/09/2017 | 156.50p | 156.50p | 156.50p | 156.50p | 5500 |
| 07/09/2017 | 156.50p | 156.50p | 156.50p | 156.50p | 2500 |
| 06/09/2017 | 156.50p | 156.50p | 156.50p | 156.50p | 17654 |
| 05/09/2017 | 156.50p | 156.50p | 156.50p | 156.50p | 2624 |
| 04/09/2017 | 156.50p | 156.50p | 156.50p | 156.50p | 5500 |
| 01/09/2017 | 156.50p | 156.50p | 156.50p | 156.50p | 6000 |
| 31/08/2017 | 156.50p | 156.50p | 156.50p | 156.50p | 2500 |
| 30/08/2017 | 156.50p | 156.50p | 156.50p | 156.50p | 4250 |
| 29/08/2017 | 156.50p | 156.50p | 155.00p | 156.50p | 2500 |
| 25/08/2017 | 156.50p | 156.50p | 156.50p | 156.50p | 2500 |
| 24/08/2017 | 156.50p | 156.50p | 156.50p | 156.50p | 2500 |
| 23/08/2017 | 153.00p | 156.50p | 156.50p | 156.50p | 29 |
| 22/08/2017 | 156.50p | 156.50p | 156.50p | 156.50p | 5379 |
| 21/08/2017 | 156.50p | 156.50p | 156.50p | 156.50p | 0 |
| 18/08/2017 | 156.50p | 156.50p | 156.50p | 156.50p | 2500 |
| 17/08/2017 | 156.50p | 156.50p | 156.50p | 156.50p | 0 |
| 16/08/2017 | 156.50p | 156.50p | 156.50p | 156.50p | 0 |
| 15/08/2017 | 156.50p | 156.50p | 156.50p | 156.50p | 5000 |
| 14/08/2017 | 153.00p | 156.50p | 156.50p | 156.50p | 0 |
| 11/08/2017 | 156.50p | 156.50p | 156.50p | 156.50p | 2500 |
| 10/08/2017 | 156.50p | 156.50p | 156.50p | 156.50p | 5076 |
| 09/08/2017 | 156.50p | 156.50p | 156.50p | 156.50p | 0 |
| 08/08/2017 | 156.50p | 156.50p | 156.50p | 156.50p | 0 |
| 07/08/2017 | 156.50p | 156.50p | 156.50p | 156.50p | 639 |
| 04/08/2017 | 156.50p | 156.50p | 156.50p | 156.50p | 0 |
| 03/08/2017 | 156.50p | 156.50p | 156.50p | 156.50p | 1919 |
| 02/08/2017 | 156.50p | 156.50p | 156.50p | 156.50p | 2500 |
| 01/08/2017 | 156.50p | 156.50p | 156.50p | 156.50p | 0 |
| 31/07/2017 | 156.50p | 156.50p | 156.50p | 156.50p | 2500 |
| 28/07/2017 | 156.50p | 156.50p | 156.50p | 156.50p | 0 |
| 27/07/2017 | 156.50p | 156.50p | 156.50p | 156.50p | 2500 |
| 26/07/2017 | 156.50p | 156.50p | 156.50p | 156.50p | 1500 |
| 25/07/2017 | 156.50p | 156.50p | 156.50p | 156.50p | 2500 |
| 24/07/2017 | 156.50p | 156.50p | 156.50p | 156.50p | 10000 |
| 21/07/2017 | 156.50p | 156.50p | 156.50p | 156.50p | 88200 |
| 20/07/2017 | 157.50p | 157.50p | 156.50p | 156.50p | 17756 |
| 19/07/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 18/07/2017 | 157.50p | 157.50p | 155.00p | 157.50p | 2000 |
| 17/07/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 2575 |
| 14/07/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 7845 |
| 13/07/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 10081 |
| 12/07/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 2500 |
| 11/07/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 19967 |
| 10/07/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 9676 |
| 07/07/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 45104 |
| 06/07/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 18173 |
| 05/07/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 04/07/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 03/07/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 30/06/2017 | 157.50p | 160.00p | 157.50p | 157.50p | 0 |
*Close Price adjusted for both dividends and splits