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:
- 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
- Buy Spirax Group (SPX) by HSBC
- Buy Aviva (AV.) by HSBC
- Buy Flutter Entertainment (DI) (FLTR) by Berenberg
- Neutral Burberry Group (BRBY) by Goldman Sachs
- Neutral Croda International (CRDA) by Goldman Sachs
- Buy Direct Line Insurance Group (DLG) by Goldman Sachs
- Buy B&M European Value Retail S.A. (DI) (BME) by Goldman Sachs
- Overweight Travis Perkins (TPK) by Barclays
- Underweight Treatt (TET) by Barclays
- Equal Weight Whitbread (WTB) by Barclays
- Underweight Boohoo Group (BOO) by Barclays
Live Company Group (LVCG) Share Price
Media Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 23/06/2022 | 6.35p | 6.49p | 6.27p | 6.35p | 170161 |
| 22/06/2022 | 6.90p | 6.90p | 6.21p | 6.35p | 447870 |
| 21/06/2022 | 7.10p | 7.10p | 6.71p | 6.90p | 105516 |
| 20/06/2022 | 7.10p | 7.10p | 7.03p | 7.10p | 13500 |
| 17/06/2022 | 7.10p | 7.13p | 7.00p | 7.10p | 55089 |
| 16/06/2022 | 7.10p | 7.13p | 7.03p | 7.10p | 27720 |
| 15/06/2022 | 7.10p | 7.14p | 7.00p | 7.10p | 80110 |
| 14/06/2022 | 7.10p | 7.17p | 7.04p | 7.10p | 51623 |
| 13/06/2022 | 7.65p | 7.78p | 7.00p | 7.10p | 668508 |
| 10/06/2022 | 7.75p | 7.80p | 7.54p | 7.65p | 259430 |
| 09/06/2022 | 8.10p | 8.10p | 7.81p | 7.90p | 318431 |
| 08/06/2022 | 8.10p | 8.10p | 7.80p | 8.10p | 61693 |
| 07/06/2022 | 8.65p | 8.65p | 8.00p | 8.10p | 627279 |
| 06/06/2022 | 8.25p | 8.69p | 8.16p | 8.65p | 513304 |
| 03/06/2022 | 7.75p | 8.40p | 7.72p | 8.25p | 682870 |
| 02/06/2022 | 7.75p | 8.40p | 7.72p | 8.25p | 682870 |
| 01/06/2022 | 7.75p | 8.40p | 7.72p | 8.25p | 682870 |
| 31/05/2022 | 8.00p | 8.20p | 7.67p | 7.75p | 394534 |
| 30/05/2022 | 7.75p | 8.38p | 7.60p | 8.00p | 506940 |
| 27/05/2022 | 8.25p | 8.28p | 7.75p | 7.75p | 202574 |
| 26/05/2022 | 8.25p | 8.39p | 8.00p | 8.25p | 226176 |
| 25/05/2022 | 8.75p | 8.75p | 8.06p | 8.25p | 447540 |
| 24/05/2022 | 9.25p | 9.25p | 8.50p | 8.75p | 927184 |
| 23/05/2022 | 8.45p | 9.70p | 8.45p | 9.25p | 987227 |
| 20/05/2022 | 8.20p | 8.50p | 8.08p | 8.45p | 289765 |
| 19/05/2022 | 8.15p | 8.20p | 7.75p | 8.20p | 624311 |
| 18/05/2022 | 8.70p | 8.70p | 8.01p | 8.25p | 1436207 |
| 17/05/2022 | 8.65p | 9.25p | 8.58p | 8.70p | 631020 |
| 16/05/2022 | 9.45p | 9.45p | 8.10p | 8.65p | 2220636 |
| 13/05/2022 | 9.45p | 9.69p | 9.20p | 9.35p | 360687 |
| 12/05/2022 | 9.98p | 10.05p | 9.00p | 9.45p | 391398 |
| 11/05/2022 | 8.75p | 10.22p | 8.75p | 9.98p | 822682 |
| 10/05/2022 | 9.00p | 9.18p | 8.50p | 8.75p | 417402 |
| 09/05/2022 | 9.75p | 9.87p | 8.25p | 9.00p | 3591263 |
| 06/05/2022 | 9.95p | 10.10p | 9.60p | 9.75p | 528846 |
| 05/05/2022 | 10.25p | 10.25p | 9.60p | 9.95p | 1101815 |
| 04/05/2022 | 11.63p | 11.86p | 10.05p | 10.25p | 2454254 |
| 03/05/2022 | 11.25p | 11.69p | 10.50p | 11.00p | 2054489 |
| 02/05/2022 | 10.65p | 11.50p | 9.50p | 11.25p | 2642176 |
| 29/04/2022 | 10.65p | 11.50p | 9.50p | 11.25p | 2542176 |
| 28/04/2022 | 12.00p | 12.22p | 10.50p | 10.65p | 4353628 |
| 27/04/2022 | 11.70p | 13.00p | 11.70p | 12.25p | 3386634 |
| 26/04/2022 | 11.25p | 11.80p | 11.06p | 11.70p | 2082781 |
| 25/04/2022 | 10.80p | 11.88p | 10.60p | 11.05p | 2283272 |
| 22/04/2022 | 11.15p | 11.15p | 9.75p | 10.80p | 1738964 |
| 21/04/2022 | 10.35p | 11.65p | 10.35p | 11.15p | 1783814 |
| 20/04/2022 | 9.60p | 11.00p | 9.56p | 10.35p | 1637480 |
| 19/04/2022 | 8.20p | 10.27p | 8.20p | 9.68p | 2103835 |
| 18/04/2022 | 8.95p | 9.28p | 8.01p | 8.20p | 794886 |
| 15/04/2022 | 8.95p | 9.28p | 8.01p | 8.20p | 794886 |
| 14/04/2022 | 8.95p | 9.28p | 8.01p | 8.20p | 794886 |
| 13/04/2022 | 9.30p | 9.40p | 8.61p | 8.95p | 678342 |
| 12/04/2022 | 8.85p | 9.50p | 8.85p | 9.30p | 1264221 |
| 11/04/2022 | 9.35p | 9.41p | 8.80p | 8.90p | 1363102 |
| 08/04/2022 | 9.00p | 10.20p | 9.00p | 9.35p | 3339253 |
| 07/04/2022 | 7.55p | 9.20p | 7.47p | 9.10p | 3241156 |
| 06/04/2022 | 7.40p | 7.88p | 7.38p | 7.55p | 821137 |
| 05/04/2022 | 7.00p | 7.49p | 7.00p | 7.40p | 1161665 |
| 04/04/2022 | 6.25p | 7.30p | 6.25p | 7.00p | 1558555 |
| 01/04/2022 | 6.15p | 6.39p | 6.15p | 6.25p | 133605 |
| 31/03/2022 | 6.45p | 6.58p | 6.01p | 6.15p | 1330357 |
| 30/03/2022 | 6.65p | 6.76p | 6.29p | 6.45p | 548741 |
| 29/03/2022 | 6.80p | 6.98p | 6.42p | 6.65p | 1395028 |
| 28/03/2022 | 5.90p | 6.88p | 5.90p | 6.80p | 2393380 |
| 25/03/2022 | 5.55p | 6.24p | 5.55p | 5.80p | 3548907 |
| 24/03/2022 | 5.35p | 5.74p | 5.35p | 5.55p | 121601 |
| 23/03/2022 | 5.80p | 5.80p | 5.35p | 5.35p | 372250 |
| 22/03/2022 | 5.80p | 5.89p | 5.70p | 5.80p | 395609 |
| 21/03/2022 | 5.55p | 6.00p | 5.55p | 5.80p | 1149494 |
| 18/03/2022 | 5.65p | 5.74p | 5.27p | 5.50p | 925345 |
| 17/03/2022 | 5.20p | 5.83p | 5.15p | 5.65p | 2218329 |
| 16/03/2022 | 5.05p | 5.39p | 4.92p | 5.20p | 779995 |
| 15/03/2022 | 5.10p | 5.38p | 4.90p | 5.05p | 1099670 |
| 14/03/2022 | 5.00p | 5.79p | 4.93p | 5.00p | 3748678 |
| 11/03/2022 | 4.95p | 5.14p | 4.82p | 4.90p | 772721 |
| 10/03/2022 | 4.95p | 4.95p | 4.82p | 4.95p | 118005 |
| 09/03/2022 | 4.55p | 5.00p | 4.50p | 4.95p | 597545 |
| 08/03/2022 | 4.55p | 4.60p | 4.40p | 4.55p | 393072 |
| 07/03/2022 | 4.65p | 4.79p | 4.27p | 4.55p | 1415069 |
| 04/03/2022 | 4.85p | 4.85p | 4.53p | 4.65p | 609485 |
| 03/03/2022 | 4.95p | 4.99p | 4.80p | 4.85p | 225276 |
| 02/03/2022 | 4.75p | 5.02p | 4.71p | 4.95p | 729400 |
| 01/03/2022 | 4.90p | 4.93p | 4.75p | 4.75p | 372941 |
| 28/02/2022 | 4.95p | 4.95p | 4.63p | 4.90p | 961791 |
| 25/02/2022 | 4.70p | 5.22p | 4.70p | 4.95p | 951245 |
| 24/02/2022 | 5.10p | 5.10p | 4.63p | 4.65p | 345667 |
| 23/02/2022 | 5.20p | 5.30p | 5.00p | 5.10p | 582519 |
| 22/02/2022 | 5.40p | 5.40p | 4.56p | 5.20p | 1621919 |
| 21/02/2022 | 5.55p | 5.68p | 5.27p | 5.40p | 1366013 |
| 18/02/2022 | 5.40p | 5.70p | 5.32p | 5.40p | 928375 |
| 17/02/2022 | 5.40p | 5.80p | 5.40p | 5.55p | 1573702 |
| 16/02/2022 | 5.15p | 5.80p | 5.15p | 5.40p | 3317468 |
| 15/02/2022 | 5.25p | 5.34p | 4.72p | 5.15p | 2991312 |
| 14/02/2022 | 4.65p | 6.06p | 4.65p | 5.30p | 8790938 |
| 11/02/2022 | 3.95p | 4.69p | 3.83p | 4.60p | 2936295 |
| 10/02/2022 | 4.15p | 4.15p | 3.73p | 3.95p | 1852462 |
| 09/02/2022 | 3.75p | 4.20p | 3.58p | 4.10p | 1588503 |
| 08/02/2022 | 3.55p | 3.88p | 3.49p | 3.75p | 364903 |
| 07/02/2022 | 3.50p | 3.70p | 3.49p | 3.55p | 386764 |
| 04/02/2022 | 3.60p | 3.69p | 3.50p | 3.50p | 168799 |
| 03/02/2022 | 3.50p | 3.59p | 3.35p | 3.50p | 247627 |
| 02/02/2022 | 3.50p | 3.61p | 3.22p | 3.50p | 973307 |
| 01/02/2022 | 3.50p | 3.50p | 3.31p | 3.50p | 6795 |
| 31/01/2022 | 3.50p | 3.50p | 3.31p | 3.50p | 137786 |
| 28/01/2022 | 3.50p | 3.50p | 3.31p | 3.50p | 107000 |
| 27/01/2022 | 3.55p | 3.55p | 3.31p | 3.50p | 439363 |
| 26/01/2022 | 3.55p | 3.55p | 3.40p | 3.55p | 28514 |
| 25/01/2022 | 3.55p | 3.55p | 3.52p | 3.55p | 45455 |
| 24/01/2022 | 3.55p | 3.55p | 3.40p | 3.55p | 221701 |
| 21/01/2022 | 3.65p | 3.65p | 3.40p | 3.55p | 267802 |
| 20/01/2022 | 3.60p | 3.70p | 3.60p | 3.65p | 115328 |
| 19/01/2022 | 3.70p | 3.74p | 3.59p | 3.60p | 152855 |
| 18/01/2022 | 3.75p | 3.95p | 3.56p | 3.70p | 1076418 |
| 17/01/2022 | 3.30p | 3.90p | 3.30p | 3.75p | 1547299 |
| 14/01/2022 | 3.10p | 3.40p | 3.06p | 3.30p | 526996 |
| 13/01/2022 | 2.95p | 3.15p | 2.95p | 3.10p | 267960 |
| 12/01/2022 | 3.20p | 3.20p | 2.86p | 3.15p | 1497474 |
| 10/01/2022 | 3.35p | 3.35p | 3.20p | 3.30p | 269508 |
| 07/01/2022 | 3.35p | 3.37p | 3.32p | 3.35p | 128773 |
| 06/01/2022 | 3.35p | 3.35p | 3.23p | 3.35p | 365066 |
| 05/01/2022 | 3.35p | 3.50p | 3.16p | 3.35p | 830372 |
| 04/01/2022 | 3.05p | 3.78p | 3.05p | 3.35p | 2699510 |
| 03/01/2022 | 3.05p | 3.05p | 2.92p | 3.05p | 11018 |
| 31/12/2021 | 3.05p | 3.05p | 2.92p | 3.05p | 11018 |
| 30/12/2021 | 3.10p | 3.10p | 2.90p | 3.05p | 237185 |
| 29/12/2021 | 3.10p | 3.13p | 3.00p | 3.10p | 60414 |
| 28/12/2021 | 3.05p | 3.10p | 3.00p | 3.10p | 144241 |
| 27/12/2021 | 3.05p | 3.10p | 3.00p | 3.10p | 144241 |
| 24/12/2021 | 3.05p | 3.10p | 3.00p | 3.10p | 144241 |
| 23/12/2021 | 3.05p | 3.18p | 3.00p | 3.10p | 934772 |
| 22/12/2021 | 3.05p | 3.08p | 2.90p | 3.05p | 209367 |
| 21/12/2021 | 3.10p | 3.24p | 3.00p | 3.05p | 2102217 |
| 20/12/2021 | 3.45p | 3.45p | 3.00p | 3.15p | 747830 |
| 17/12/2021 | 3.60p | 3.60p | 3.30p | 3.35p | 267558 |
| 16/12/2021 | 3.75p | 3.75p | 3.32p | 3.40p | 1345569 |
| 15/12/2021 | 3.85p | 3.85p | 3.72p | 3.75p | 342097 |
| 14/12/2021 | 4.20p | 4.20p | 3.83p | 3.85p | 625001 |
| 13/12/2021 | 4.00p | 4.70p | 3.90p | 4.20p | 5355201 |
| 10/12/2021 | 3.95p | 4.00p | 3.80p | 4.00p | 929965 |
| 09/12/2021 | 4.20p | 5.00p | 3.82p | 3.95p | 2987776 |
| 08/12/2021 | 3.80p | 3.98p | 3.43p | 3.80p | 660169 |
| 07/12/2021 | 3.20p | 4.24p | 3.20p | 3.80p | 4535319 |
| 06/12/2021 | 3.20p | 3.20p | 2.96p | 3.20p | 59 |
| 03/12/2021 | 3.00p | 3.25p | 2.95p | 3.20p | 584821 |
| 02/12/2021 | 3.00p | 3.20p | 2.94p | 3.10p | 51640 |
| 01/12/2021 | 3.15p | 3.15p | 2.94p | 3.10p | 85747 |
| 30/11/2021 | 3.15p | 3.15p | 2.90p | 3.15p | 625845 |
| 29/11/2021 | 3.10p | 3.17p | 3.00p | 3.15p | 76494 |
| 26/11/2021 | 3.45p | 3.45p | 2.95p | 3.10p | 234088 |
| 25/11/2021 | 3.45p | 3.49p | 3.45p | 3.45p | 21490 |
| 24/11/2021 | 3.45p | 3.45p | 3.33p | 3.45p | 90511 |
| 23/11/2021 | 3.45p | 3.51p | 3.45p | 3.45p | 126814 |
| 22/11/2021 | 3.35p | 3.48p | 3.30p | 3.45p | 246233 |
| 19/11/2021 | 3.50p | 3.50p | 3.28p | 3.35p | 171000 |
| 18/11/2021 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 17/11/2021 | 3.55p | 3.55p | 3.30p | 3.50p | 320480 |
| 16/11/2021 | 3.60p | 3.60p | 3.50p | 3.55p | 65000 |
| 15/11/2021 | 3.60p | 3.60p | 3.57p | 3.60p | 68704 |
| 12/11/2021 | 3.65p | 3.65p | 3.50p | 3.60p | 172664 |
| 11/11/2021 | 3.55p | 3.78p | 3.32p | 3.65p | 887576 |
| 10/11/2021 | 3.40p | 3.40p | 3.25p | 3.40p | 52489 |
| 09/11/2021 | 3.40p | 3.40p | 3.40p | 3.40p | 2835 |
| 08/11/2021 | 3.40p | 3.50p | 3.30p | 3.40p | 19332 |
| 05/11/2021 | 3.45p | 3.45p | 3.30p | 3.40p | 147091 |
| 04/11/2021 | 3.40p | 3.40p | 3.30p | 3.40p | 15155 |
| 03/11/2021 | 3.40p | 3.40p | 3.30p | 3.40p | 34139 |
| 02/11/2021 | 3.40p | 3.41p | 3.23p | 3.40p | 111455 |
| 01/11/2021 | 3.40p | 3.41p | 3.33p | 3.40p | 193480 |
| 29/10/2021 | 3.25p | 3.41p | 3.25p | 3.40p | 195520 |
| 28/10/2021 | 3.40p | 3.50p | 3.40p | 3.40p | 215729 |
| 27/10/2021 | 3.40p | 3.43p | 3.33p | 3.40p | 38787 |
| 26/10/2021 | 3.40p | 3.40p | 3.40p | 3.40p | 0 |
| 25/10/2021 | 3.40p | 3.45p | 3.30p | 3.40p | 599269 |
| 22/10/2021 | 3.50p | 3.60p | 3.05p | 3.40p | 1189065 |
| 21/10/2021 | 3.50p | 3.53p | 3.41p | 3.50p | 1314753 |
| 20/10/2021 | 3.55p | 3.60p | 3.36p | 3.50p | 93889 |
| 19/10/2021 | 3.55p | 3.63p | 3.38p | 3.55p | 212321 |
| 18/10/2021 | 3.65p | 3.68p | 3.25p | 3.65p | 1467028 |
| 15/10/2021 | 3.75p | 3.75p | 3.60p | 3.70p | 428419 |
| 14/10/2021 | 3.80p | 3.80p | 3.68p | 3.80p | 418646 |
| 13/10/2021 | 3.80p | 3.80p | 3.60p | 3.80p | 50673 |
| 12/10/2021 | 3.80p | 3.80p | 3.60p | 3.80p | 9647 |
| 11/10/2021 | 3.80p | 3.80p | 3.60p | 3.80p | 10601 |
| 08/10/2021 | 3.80p | 3.80p | 3.61p | 3.80p | 648382 |
| 07/10/2021 | 3.80p | 3.80p | 3.50p | 3.80p | 556478 |
| 06/10/2021 | 3.88p | 3.88p | 3.60p | 3.68p | 359271 |
| 05/10/2021 | 4.25p | 4.25p | 3.50p | 3.88p | 1109870 |
| 04/10/2021 | 4.25p | 4.50p | 4.03p | 4.25p | 573784 |
| 01/10/2021 | 4.40p | 4.40p | 3.91p | 4.25p | 473716 |
| 30/09/2021 | 4.40p | 4.40p | 4.30p | 4.40p | 12500 |
| 29/09/2021 | 4.40p | 4.40p | 4.30p | 4.40p | 2080 |
| 28/09/2021 | 4.40p | 4.40p | 4.30p | 4.40p | 267114 |
| 27/09/2021 | 4.40p | 4.50p | 4.00p | 4.40p | 1077713 |
| 24/09/2021 | 4.40p | 4.40p | 3.95p | 4.40p | 66607 |
| 23/09/2021 | 4.40p | 4.40p | 4.30p | 4.40p | 12344 |
| 22/09/2021 | 4.40p | 4.45p | 4.40p | 4.40p | 5000 |
| 21/09/2021 | 4.60p | 4.60p | 4.10p | 4.40p | 413000 |
| 20/09/2021 | 4.65p | 4.65p | 4.60p | 4.60p | 0 |
| 17/09/2021 | 4.65p | 4.68p | 4.50p | 4.65p | 93961 |
| 16/09/2021 | 4.65p | 4.75p | 4.50p | 4.65p | 243157 |
*Close Price adjusted for both dividends and splits