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 Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Avoid Ten Lifestyle Group (TENG) by Steve Moore in ShareProphets
- Avoid Biome Technologies (BIOM) by Steve Moore in ShareProphets
- Buy Aviva (AV.) by Harvey Jones in The Motley Fool
- Buy CMC Markets (CMCX) by Harvey Jones in The Motley Fool
- Buy ITV (ITV) by Simon Watkins in The Motley Fool
- Buy Legal & General Group (LGEN) by Simon Watkins in The Motley Fool
- Hold Vodafone Group (VOD) by DZ Bank
- Buy Premier Foods (PFD) by Jefferies
- Buy Intermediate Capital Group (ICG) by Deutsche Bank
- Overweight WH Smith (SMWH) by JP Morgan
- Outperform TT Electronics (TTG) by RBC Capital
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Goldman Sachs
- Neutral Dr. Martens (DOCS) by Goldman Sachs
- Buy Intermediate Capital Group (ICG) by Goldman Sachs
- Neutral Vistry Group (VTY) by JP Morgan
- Buy Babcock International Group (BAB) by Jefferies
- Buy Convatec Group (CTEC) by Jefferies
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Marks Electrical Group (MRK) by Steve Moore in ShareProphets
Future (FUTR) Share Price
Media Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 14/11/2024 | 883.50p | 897.50p | 875.50p | 895.00p | 122502 |
| 13/11/2024 | 897.00p | 919.50p | 876.50p | 883.50p | 195994 |
| 12/11/2024 | 903.00p | 920.00p | 890.00p | 893.00p | 152084 |
| 11/11/2024 | 890.00p | 934.50p | 881.50p | 911.50p | 608204 |
| 08/11/2024 | 875.00p | 901.00p | 875.00p | 880.50p | 194054 |
| 07/11/2024 | 925.00p | 925.00p | 884.80p | 887.50p | 242463 |
| 06/11/2024 | 920.00p | 936.50p | 883.50p | 890.00p | 600560 |
| 05/11/2024 | 894.50p | 918.50p | 870.00p | 912.50p | 216942 |
| 04/11/2024 | 871.00p | 915.00p | 871.00p | 902.00p | 284325 |
| 01/11/2024 | 910.00p | 910.00p | 871.50p | 881.00p | 372336 |
| 31/10/2024 | 883.00p | 911.50p | 865.00p | 877.50p | 702105 |
| 30/10/2024 | 871.00p | 917.00p | 863.00p | 889.50p | 239497 |
| 29/10/2024 | 877.00p | 882.50p | 871.00p | 875.00p | 191806 |
| 28/10/2024 | 860.00p | 887.50p | 860.00p | 880.00p | 185902 |
| 25/10/2024 | 871.50p | 875.00p | 856.63p | 875.00p | 393969 |
| 24/10/2024 | 861.50p | 872.50p | 856.00p | 860.00p | 222825 |
| 23/10/2024 | 820.00p | 877.00p | 820.00p | 860.00p | 394198 |
| 22/10/2024 | 850.00p | 867.50p | 838.50p | 856.00p | 328930 |
| 21/10/2024 | 832.00p | 868.50p | 805.99p | 852.00p | 1794087 |
| 18/10/2024 | 944.00p | 984.00p | 793.72p | 794.50p | 2950101 |
| 17/10/2024 | 955.50p | 999.50p | 955.50p | 984.00p | 368004 |
| 16/10/2024 | 1,000.00p | 1,000.00p | 975.00p | 975.00p | 361804 |
| 15/10/2024 | 971.50p | 986.00p | 971.50p | 974.50p | 168464 |
| 14/10/2024 | 962.00p | 1,001.00p | 962.00p | 980.00p | 164055 |
| 11/10/2024 | 985.00p | 1,010.00p | 972.50p | 982.00p | 389091 |
| 10/10/2024 | 995.00p | 996.50p | 970.00p | 973.50p | 334627 |
| 09/10/2024 | 1,030.00p | 1,030.00p | 990.00p | 990.00p | 202064 |
| 08/10/2024 | 980.00p | 1,020.00p | 980.00p | 991.50p | 315791 |
| 07/10/2024 | 1,030.00p | 1,030.00p | 981.50p | 1,001.00p | 397307 |
| 04/10/2024 | 980.50p | 1,013.75p | 980.50p | 991.50p | 387105 |
| 03/10/2024 | 986.00p | 1,017.00p | 986.00p | 992.50p | 312972 |
| 02/10/2024 | 986.00p | 1,006.00p | 986.00p | 999.50p | 240137 |
| 01/10/2024 | 996.00p | 1,019.00p | 996.00p | 1,003.00p | 424461 |
| 30/09/2024 | 986.00p | 1,035.00p | 986.00p | 1,011.00p | 361282 |
| 27/09/2024 | 1,010.00p | 1,030.00p | 992.50p | 1,019.00p | 542471 |
| 26/09/2024 | 1,052.00p | 1,052.00p | 962.00p | 993.50p | 779931 |
| 25/09/2024 | 1,075.00p | 1,075.00p | 1,026.00p | 1,026.00p | 158367 |
| 24/09/2024 | 1,060.00p | 1,062.00p | 1,034.00p | 1,040.00p | 385006 |
| 23/09/2024 | 1,060.00p | 1,068.00p | 1,038.00p | 1,050.00p | 259832 |
| 20/09/2024 | 1,069.00p | 1,078.00p | 1,040.00p | 1,045.00p | 515235 |
| 19/09/2024 | 1,050.00p | 1,096.00p | 1,048.00p | 1,075.00p | 1300105 |
| 18/09/2024 | 1,044.00p | 1,050.00p | 1,036.00p | 1,045.00p | 289864 |
| 17/09/2024 | 1,050.00p | 1,054.00p | 1,040.00p | 1,047.00p | 871145 |
| 16/09/2024 | 1,065.00p | 1,068.00p | 1,043.00p | 1,043.00p | 243268 |
| 13/09/2024 | 1,090.00p | 1,090.00p | 1,042.00p | 1,062.00p | 127289 |
| 12/09/2024 | 1,052.00p | 1,066.00p | 1,048.00p | 1,054.00p | 202568 |
| 11/09/2024 | 1,030.00p | 1,064.00p | 1,030.00p | 1,049.00p | 296591 |
| 10/09/2024 | 1,065.00p | 1,068.00p | 1,050.00p | 1,055.00p | 171489 |
| 09/09/2024 | 1,080.00p | 1,080.00p | 1,043.00p | 1,059.00p | 95349 |
| 06/09/2024 | 1,080.00p | 1,080.00p | 1,049.00p | 1,049.00p | 272992 |
| 05/09/2024 | 1,030.00p | 1,079.00p | 1,030.00p | 1,075.00p | 314847 |
| 04/09/2024 | 1,063.00p | 1,065.00p | 1,044.00p | 1,049.00p | 348893 |
| 03/09/2024 | 1,063.00p | 1,090.12p | 1,063.00p | 1,070.00p | 176467 |
| 02/09/2024 | 1,060.00p | 1,087.00p | 1,055.00p | 1,078.00p | 248652 |
| 30/08/2024 | 1,066.00p | 1,097.00p | 1,066.00p | 1,080.00p | 298343 |
| 29/08/2024 | 1,079.00p | 1,101.68p | 1,079.00p | 1,084.00p | 426130 |
| 28/08/2024 | 1,087.00p | 1,091.00p | 1,073.00p | 1,079.00p | 106272 |
| 27/08/2024 | 1,091.00p | 1,095.00p | 1,073.00p | 1,085.00p | 174073 |
| 23/08/2024 | 1,089.00p | 1,097.00p | 1,076.00p | 1,088.00p | 113710 |
| 22/08/2024 | 1,075.00p | 1,099.00p | 1,074.00p | 1,077.00p | 447309 |
| 21/08/2024 | 1,060.00p | 1,085.00p | 1,060.00p | 1,067.00p | 338023 |
| 20/08/2024 | 1,130.00p | 1,151.11p | 1,070.00p | 1,070.00p | 394579 |
| 19/08/2024 | 1,070.00p | 1,114.00p | 1,042.00p | 1,114.00p | 578481 |
| 16/08/2024 | 1,070.00p | 1,070.00p | 1,034.00p | 1,042.00p | 597134 |
| 15/08/2024 | 1,048.00p | 1,056.00p | 1,026.00p | 1,041.00p | 246739 |
| 14/08/2024 | 1,034.00p | 1,058.00p | 1,023.00p | 1,023.00p | 222656 |
| 13/08/2024 | 1,034.00p | 1,061.00p | 1,020.00p | 1,028.00p | 646493 |
| 12/08/2024 | 1,055.00p | 1,067.00p | 1,031.76p | 1,034.00p | 429176 |
| 09/08/2024 | 1,030.00p | 1,075.00p | 1,024.00p | 1,040.00p | 508768 |
| 08/08/2024 | 1,056.00p | 1,067.00p | 1,022.00p | 1,067.00p | 227271 |
| 07/08/2024 | 1,042.00p | 1,062.60p | 1,026.76p | 1,055.00p | 557985 |
| 06/08/2024 | 1,043.00p | 1,073.00p | 1,030.00p | 1,037.00p | 489065 |
| 05/08/2024 | 1,049.00p | 1,070.00p | 992.00p | 1,032.00p | 368707 |
| 02/08/2024 | 1,140.00p | 1,140.00p | 1,049.00p | 1,049.00p | 319692 |
| 01/08/2024 | 1,130.00p | 1,154.00p | 1,088.00p | 1,120.00p | 568674 |
| 31/07/2024 | 1,092.00p | 1,124.00p | 1,092.00p | 1,120.00p | 141842 |
| 30/07/2024 | 1,110.00p | 1,122.00p | 1,081.00p | 1,095.00p | 221945 |
| 29/07/2024 | 1,090.00p | 1,133.00p | 1,078.00p | 1,090.00p | 218311 |
| 26/07/2024 | 1,030.00p | 1,130.00p | 1,030.00p | 1,118.00p | 171432 |
| 25/07/2024 | 1,066.00p | 1,074.00p | 1,050.00p | 1,072.00p | 118157 |
| 24/07/2024 | 1,039.00p | 1,091.00p | 1,039.00p | 1,078.00p | 110301 |
| 23/07/2024 | 1,057.00p | 1,076.74p | 1,043.00p | 1,055.00p | 197747 |
| 22/07/2024 | 1,063.00p | 1,076.00p | 1,049.00p | 1,051.00p | 309116 |
| 19/07/2024 | 1,100.00p | 1,100.00p | 1,048.00p | 1,050.00p | 144858 |
| 18/07/2024 | 1,080.00p | 1,102.12p | 1,070.00p | 1,078.00p | 196749 |
| 17/07/2024 | 1,050.00p | 1,099.12p | 1,050.00p | 1,075.00p | 142080 |
| 16/07/2024 | 1,130.00p | 1,130.00p | 1,077.00p | 1,096.00p | 353310 |
| 15/07/2024 | 1,051.00p | 1,109.00p | 1,051.00p | 1,103.00p | 128938 |
| 12/07/2024 | 1,105.00p | 1,112.94p | 1,067.00p | 1,082.00p | 160302 |
| 11/07/2024 | 1,120.00p | 1,120.00p | 1,067.00p | 1,103.00p | 800756 |
| 10/07/2024 | 1,075.00p | 1,103.00p | 1,043.12p | 1,077.00p | 186070 |
| 09/07/2024 | 1,078.00p | 1,094.00p | 1,059.00p | 1,059.00p | 234000 |
| 08/07/2024 | 1,100.00p | 1,100.00p | 1,060.00p | 1,073.00p | 215974 |
| 05/07/2024 | 1,030.00p | 1,095.00p | 1,030.00p | 1,068.00p | 195808 |
| 04/07/2024 | 1,055.00p | 1,075.00p | 1,025.00p | 1,045.00p | 182511 |
| 03/07/2024 | 1,020.00p | 1,060.00p | 1,020.00p | 1,060.00p | 140106 |
| 02/07/2024 | 1,030.00p | 1,051.78p | 1,028.00p | 1,033.00p | 233952 |
| 01/07/2024 | 1,065.00p | 1,074.00p | 1,037.00p | 1,045.00p | 226206 |
| 28/06/2024 | 1,104.00p | 1,116.00p | 1,027.00p | 1,049.00p | 603458 |
| 27/06/2024 | 1,075.00p | 1,114.00p | 1,075.00p | 1,107.00p | 483962 |
| 26/06/2024 | 1,062.00p | 1,125.00p | 1,047.00p | 1,086.00p | 826906 |
| 25/06/2024 | 1,030.00p | 1,030.00p | 997.50p | 1,003.00p | 242055 |
| 24/06/2024 | 983.00p | 1,027.22p | 983.00p | 1,024.00p | 309106 |
| 21/06/2024 | 1,050.00p | 1,050.00p | 997.50p | 999.00p | 679908 |
| 20/06/2024 | 1,026.00p | 1,049.00p | 1,006.00p | 1,012.00p | 387932 |
| 19/06/2024 | 995.50p | 1,049.00p | 985.00p | 1,032.00p | 391714 |
| 18/06/2024 | 982.50p | 1,010.78p | 982.50p | 995.00p | 578219 |
| 17/06/2024 | 1,000.00p | 1,006.53p | 983.50p | 993.00p | 217992 |
| 14/06/2024 | 1,057.00p | 1,057.00p | 993.00p | 993.00p | 440334 |
| 13/06/2024 | 1,063.00p | 1,063.00p | 1,020.00p | 1,020.00p | 433768 |
| 12/06/2024 | 1,070.00p | 1,086.00p | 1,047.04p | 1,060.00p | 483300 |
| 11/06/2024 | 1,095.00p | 1,113.00p | 1,030.00p | 1,050.00p | 779680 |
| 10/06/2024 | 1,092.00p | 1,120.00p | 1,082.00p | 1,108.00p | 574795 |
| 07/06/2024 | 1,144.00p | 1,147.13p | 1,106.00p | 1,109.00p | 479966 |
| 06/06/2024 | 1,142.00p | 1,160.00p | 1,135.00p | 1,145.00p | 351232 |
| 05/06/2024 | 1,128.00p | 1,153.00p | 1,112.00p | 1,141.00p | 415659 |
| 04/06/2024 | 1,123.00p | 1,134.00p | 1,100.00p | 1,115.00p | 471808 |
| 03/06/2024 | 1,082.00p | 1,099.00p | 1,067.00p | 1,099.00p | 484030 |
| 31/05/2024 | 1,075.00p | 1,075.00p | 1,042.00p | 1,060.00p | 354188 |
| 30/05/2024 | 1,023.00p | 1,074.00p | 1,006.00p | 1,067.00p | 400130 |
| 29/05/2024 | 1,058.00p | 1,058.00p | 1,003.00p | 1,024.00p | 1029479 |
| 28/05/2024 | 1,049.00p | 1,073.00p | 1,021.00p | 1,059.00p | 647614 |
| 24/05/2024 | 987.50p | 1,049.00p | 981.50p | 1,041.00p | 251692 |
| 23/05/2024 | 1,004.00p | 1,031.00p | 980.54p | 1,014.00p | 342930 |
| 22/05/2024 | 976.00p | 1,006.00p | 958.00p | 1,000.00p | 409186 |
| 21/05/2024 | 1,001.00p | 1,036.00p | 989.00p | 995.00p | 471803 |
| 20/05/2024 | 1,034.00p | 1,056.00p | 1,007.00p | 1,027.00p | 317626 |
| 17/05/2024 | 1,030.00p | 1,063.76p | 1,002.00p | 1,024.00p | 416924 |
| 16/05/2024 | 920.00p | 1,091.00p | 863.50p | 1,030.00p | 1435984 |
| 15/05/2024 | 822.00p | 874.00p | 817.50p | 870.00p | 506280 |
| 14/05/2024 | 850.50p | 873.50p | 824.50p | 846.50p | 505842 |
| 13/05/2024 | 846.50p | 897.50p | 830.00p | 862.00p | 1748214 |
| 10/05/2024 | 780.50p | 836.04p | 768.50p | 830.00p | 530039 |
| 09/05/2024 | 786.00p | 800.00p | 775.00p | 775.00p | 787361 |
| 08/05/2024 | 748.00p | 775.50p | 743.00p | 774.00p | 312201 |
| 07/05/2024 | 717.50p | 753.50p | 710.50p | 744.50p | 346084 |
| 03/05/2024 | 698.00p | 722.50p | 698.00p | 707.50p | 325140 |
| 02/05/2024 | 680.00p | 701.50p | 668.00p | 698.00p | 1178535 |
| 01/05/2024 | 650.00p | 667.50p | 644.50p | 667.50p | 385660 |
| 30/04/2024 | 640.00p | 666.50p | 635.50p | 663.00p | 373897 |
| 29/04/2024 | 622.00p | 654.00p | 597.00p | 650.00p | 949183 |
| 26/04/2024 | 617.00p | 628.50p | 605.00p | 609.00p | 519050 |
| 25/04/2024 | 615.00p | 631.00p | 602.98p | 615.50p | 296637 |
| 24/04/2024 | 637.00p | 655.00p | 613.00p | 618.00p | 170126 |
| 23/04/2024 | 616.00p | 649.50p | 616.00p | 638.50p | 178803 |
| 22/04/2024 | 614.00p | 649.50p | 614.00p | 634.00p | 424178 |
| 19/04/2024 | 620.00p | 635.00p | 618.50p | 620.00p | 310803 |
| 18/04/2024 | 654.50p | 677.08p | 626.50p | 631.50p | 200565 |
| 17/04/2024 | 650.00p | 671.50p | 648.43p | 660.50p | 141738 |
| 16/04/2024 | 666.50p | 675.00p | 647.50p | 657.50p | 184066 |
| 15/04/2024 | 670.50p | 694.00p | 660.50p | 684.00p | 223920 |
| 12/04/2024 | 723.00p | 723.00p | 665.00p | 670.50p | 161877 |
| 11/04/2024 | 682.50p | 700.00p | 682.50p | 691.50p | 170858 |
| 10/04/2024 | 696.50p | 711.50p | 685.27p | 692.00p | 290489 |
| 09/04/2024 | 679.00p | 712.00p | 672.50p | 694.00p | 277033 |
| 08/04/2024 | 699.00p | 725.50p | 682.50p | 682.50p | 324825 |
| 05/04/2024 | 683.50p | 708.50p | 660.50p | 697.00p | 409517 |
| 04/04/2024 | 672.00p | 700.00p | 645.00p | 695.00p | 857679 |
| 03/04/2024 | 606.50p | 620.00p | 592.00p | 599.50p | 129636 |
| 02/04/2024 | 610.50p | 630.00p | 609.00p | 618.00p | 144815 |
| 28/03/2024 | 621.50p | 645.65p | 609.50p | 613.00p | 262356 |
| 27/03/2024 | 610.00p | 625.27p | 610.00p | 623.00p | 118380 |
| 26/03/2024 | 610.00p | 622.50p | 610.00p | 613.00p | 157292 |
| 25/03/2024 | 655.50p | 667.00p | 614.00p | 616.00p | 210607 |
| 22/03/2024 | 646.00p | 665.00p | 625.39p | 655.50p | 310902 |
| 21/03/2024 | 623.00p | 644.00p | 609.64p | 641.00p | 315263 |
| 20/03/2024 | 611.50p | 611.50p | 593.00p | 606.00p | 177002 |
| 19/03/2024 | 611.50p | 611.50p | 589.50p | 593.00p | 138879 |
| 18/03/2024 | 578.00p | 603.00p | 571.00p | 599.00p | 455437 |
| 15/03/2024 | 580.00p | 596.00p | 574.04p | 577.00p | 849444 |
| 14/03/2024 | 588.00p | 616.50p | 580.50p | 580.50p | 284243 |
| 13/03/2024 | 610.50p | 617.00p | 591.50p | 592.50p | 433359 |
| 12/03/2024 | 580.00p | 619.00p | 580.00p | 613.50p | 789242 |
| 11/03/2024 | 633.50p | 633.50p | 582.50p | 582.50p | 446650 |
| 08/03/2024 | 624.00p | 641.50p | 594.50p | 611.50p | 432000 |
| 07/03/2024 | 646.00p | 646.00p | 609.50p | 627.50p | 279459 |
| 06/03/2024 | 610.00p | 629.00p | 610.00p | 620.00p | 529642 |
| 05/03/2024 | 602.50p | 628.00p | 587.00p | 614.00p | 301093 |
| 04/03/2024 | 638.50p | 642.99p | 601.50p | 601.50p | 237693 |
| 01/03/2024 | 625.50p | 638.50p | 612.00p | 634.00p | 728250 |
| 29/02/2024 | 610.00p | 643.44p | 610.00p | 612.50p | 701937 |
| 28/02/2024 | 641.00p | 669.98p | 612.50p | 622.50p | 665568 |
| 27/02/2024 | 649.00p | 676.50p | 649.00p | 674.00p | 362932 |
| 26/02/2024 | 650.00p | 674.12p | 645.00p | 665.50p | 196220 |
| 23/02/2024 | 675.00p | 697.68p | 668.50p | 674.50p | 161612 |
| 22/02/2024 | 680.50p | 698.78p | 670.00p | 685.50p | 159185 |
| 21/02/2024 | 660.00p | 693.46p | 660.00p | 670.50p | 143548 |
| 20/02/2024 | 682.00p | 694.00p | 674.00p | 687.50p | 203136 |
| 19/02/2024 | 688.00p | 701.00p | 680.00p | 696.50p | 128777 |
| 16/02/2024 | 660.00p | 723.00p | 660.00p | 689.00p | 286728 |
| 15/02/2024 | 729.00p | 729.00p | 683.00p | 695.00p | 186316 |
| 14/02/2024 | 733.50p | 738.50p | 712.00p | 712.00p | 764802 |
| 13/02/2024 | 724.00p | 732.00p | 708.00p | 722.00p | 231406 |
| 12/02/2024 | 703.50p | 746.00p | 703.50p | 733.50p | 1668367 |
| 09/02/2024 | 681.50p | 706.00p | 680.00p | 706.00p | 127306 |
| 08/02/2024 | 650.00p | 706.50p | 650.00p | 685.50p | 337333 |
| 07/02/2024 | 709.00p | 728.29p | 652.50p | 665.00p | 2346162 |
| 06/02/2024 | 702.50p | 718.00p | 680.00p | 718.00p | 263292 |
| 05/02/2024 | 707.00p | 731.57p | 697.00p | 705.50p | 141960 |
| 02/02/2024 | 724.00p | 725.00p | 710.00p | 711.00p | 146349 |
*Close Price adjusted for both dividends and splits