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
Next Fifteen Communications (NFC) Share Price
Media Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 05/07/2022 | 898.00p | 904.00p | 877.00p | 898.00p | 101699 |
| 04/07/2022 | 912.00p | 926.77p | 889.00p | 895.00p | 41900 |
| 01/07/2022 | 960.00p | 960.00p | 886.00p | 905.00p | 87319 |
| 30/06/2022 | 915.00p | 930.51p | 881.00p | 900.00p | 95447 |
| 29/06/2022 | 934.00p | 960.00p | 923.00p | 926.00p | 131084 |
| 28/06/2022 | 966.00p | 969.00p | 925.00p | 958.00p | 383600 |
| 27/06/2022 | 922.00p | 979.00p | 912.00p | 950.00p | 371282 |
| 24/06/2022 | 850.00p | 912.00p | 850.00p | 912.00p | 112879 |
| 23/06/2022 | 904.00p | 954.00p | 833.00p | 874.00p | 490039 |
| 22/06/2022 | 888.00p | 905.00p | 867.00p | 890.00p | 198868 |
| 21/06/2022 | 950.00p | 950.00p | 891.00p | 900.00p | 199527 |
| 20/06/2022 | 880.00p | 937.24p | 880.00p | 932.00p | 71281 |
| 17/06/2022 | 905.00p | 919.00p | 871.00p | 891.00p | 196874 |
| 16/06/2022 | 1,008.00p | 1,008.00p | 901.00p | 910.00p | 131925 |
| 15/06/2022 | 956.00p | 980.00p | 929.00p | 963.00p | 134926 |
| 14/06/2022 | 1,000.00p | 1,021.40p | 932.75p | 952.00p | 225215 |
| 13/06/2022 | 1,032.00p | 1,046.00p | 947.00p | 967.00p | 151209 |
| 10/06/2022 | 1,072.00p | 1,072.00p | 1,026.00p | 1,050.00p | 111735 |
| 09/06/2022 | 1,094.00p | 1,098.00p | 1,056.00p | 1,062.00p | 179130 |
| 08/06/2022 | 1,100.00p | 1,100.00p | 1,076.00p | 1,086.00p | 186955 |
| 07/06/2022 | 1,130.00p | 1,142.00p | 1,086.00p | 1,094.00p | 335800 |
| 06/06/2022 | 1,100.00p | 1,146.00p | 1,087.20p | 1,146.00p | 477196 |
| 03/06/2022 | 1,074.00p | 1,100.00p | 1,058.00p | 1,100.00p | 112654 |
| 02/06/2022 | 1,074.00p | 1,100.00p | 1,058.00p | 1,100.00p | 112654 |
| 01/06/2022 | 1,074.00p | 1,100.00p | 1,058.00p | 1,100.00p | 112222 |
| 31/05/2022 | 1,100.00p | 1,100.00p | 1,020.00p | 1,090.00p | 2702296 |
| 30/05/2022 | 1,110.00p | 1,110.00p | 1,074.00p | 1,100.00p | 323603 |
| 27/05/2022 | 1,140.00p | 1,140.00p | 1,054.00p | 1,092.00p | 287530 |
| 26/05/2022 | 1,200.00p | 1,200.00p | 1,080.00p | 1,092.00p | 366110 |
| 25/05/2022 | 1,268.00p | 1,268.00p | 1,122.00p | 1,124.00p | 259734 |
| 24/05/2022 | 1,318.00p | 1,324.00p | 1,224.00p | 1,228.00p | 246993 |
| 23/05/2022 | 1,286.00p | 1,330.00p | 1,286.00p | 1,326.00p | 299431 |
| 20/05/2022 | 1,272.00p | 1,304.00p | 1,246.00p | 1,294.00p | 692799 |
| 19/05/2022 | 1,276.00p | 1,302.00p | 1,252.00p | 1,266.00p | 192683 |
| 18/05/2022 | 1,274.00p | 1,318.00p | 1,274.00p | 1,318.00p | 276875 |
| 17/05/2022 | 1,202.00p | 1,316.00p | 1,202.00p | 1,308.00p | 415639 |
| 16/05/2022 | 1,224.00p | 1,300.00p | 1,222.07p | 1,290.00p | 204096 |
| 13/05/2022 | 1,160.00p | 1,306.00p | 1,128.42p | 1,252.00p | 477020 |
| 12/05/2022 | 1,126.00p | 1,130.00p | 1,070.00p | 1,112.00p | 119463 |
| 11/05/2022 | 1,136.00p | 1,162.00p | 1,130.00p | 1,140.00p | 51944 |
| 10/05/2022 | 1,142.00p | 1,148.00p | 1,100.80p | 1,140.00p | 200763 |
| 09/05/2022 | 1,200.00p | 1,212.00p | 1,124.00p | 1,142.00p | 76005 |
| 06/05/2022 | 1,260.00p | 1,266.00p | 1,170.00p | 1,204.00p | 166491 |
| 05/05/2022 | 1,316.00p | 1,316.00p | 1,246.00p | 1,266.00p | 67438 |
| 04/05/2022 | 1,336.00p | 1,336.00p | 1,280.00p | 1,294.00p | 134363 |
| 03/05/2022 | 1,300.00p | 1,358.00p | 1,300.00p | 1,324.00p | 490869 |
| 02/05/2022 | 1,276.00p | 1,330.45p | 1,232.00p | 1,328.00p | 240340 |
| 29/04/2022 | 1,276.00p | 1,330.45p | 1,232.00p | 1,328.00p | 185786 |
| 28/04/2022 | 1,276.00p | 1,276.00p | 1,242.00p | 1,252.00p | 67855 |
| 27/04/2022 | 1,324.00p | 1,324.00p | 1,252.00p | 1,266.00p | 56559 |
| 26/04/2022 | 1,304.00p | 1,310.00p | 1,296.00p | 1,310.00p | 52262 |
| 25/04/2022 | 1,314.00p | 1,340.00p | 1,274.00p | 1,298.00p | 50781 |
| 22/04/2022 | 1,366.00p | 1,376.00p | 1,328.00p | 1,332.00p | 145249 |
| 21/04/2022 | 1,330.00p | 1,392.00p | 1,330.00p | 1,364.00p | 632843 |
| 20/04/2022 | 1,316.00p | 1,358.00p | 1,308.00p | 1,356.00p | 183251 |
| 19/04/2022 | 1,300.00p | 1,342.00p | 1,272.00p | 1,310.00p | 93603 |
| 18/04/2022 | 1,270.00p | 1,296.00p | 1,264.00p | 1,292.00p | 80968 |
| 15/04/2022 | 1,270.00p | 1,296.00p | 1,264.00p | 1,292.00p | 80968 |
| 14/04/2022 | 1,270.00p | 1,296.00p | 1,264.00p | 1,292.00p | 80968 |
| 13/04/2022 | 1,220.00p | 1,280.00p | 1,220.00p | 1,274.00p | 73188 |
| 12/04/2022 | 1,260.00p | 1,266.00p | 1,208.00p | 1,208.00p | 166245 |
| 11/04/2022 | 1,342.00p | 1,342.80p | 1,238.00p | 1,238.00p | 90079 |
| 08/04/2022 | 1,332.00p | 1,332.00p | 1,266.00p | 1,304.00p | 133819 |
| 07/04/2022 | 1,370.00p | 1,370.00p | 1,324.00p | 1,326.00p | 88035 |
| 06/04/2022 | 1,456.00p | 1,464.00p | 1,352.00p | 1,370.00p | 265112 |
| 05/04/2022 | 1,430.00p | 1,476.00p | 1,430.00p | 1,458.00p | 461083 |
| 04/04/2022 | 1,390.00p | 1,439.70p | 1,386.83p | 1,424.00p | 287313 |
| 01/04/2022 | 1,348.00p | 1,406.00p | 1,342.00p | 1,396.00p | 202263 |
| 31/03/2022 | 1,340.00p | 1,350.00p | 1,320.00p | 1,340.00p | 150546 |
| 30/03/2022 | 1,260.00p | 1,325.00p | 1,260.00p | 1,325.00p | 243175 |
| 29/03/2022 | 1,285.00p | 1,300.00p | 1,270.00p | 1,275.00p | 93025 |
| 28/03/2022 | 1,330.00p | 1,330.00p | 1,270.00p | 1,280.00p | 66900 |
| 25/03/2022 | 1,275.00p | 1,325.00p | 1,270.00p | 1,280.00p | 115790 |
| 24/03/2022 | 1,285.00p | 1,325.00p | 1,285.00p | 1,300.00p | 140827 |
| 23/03/2022 | 1,285.00p | 1,325.00p | 1,285.00p | 1,325.00p | 81539 |
| 22/03/2022 | 1,320.00p | 1,320.00p | 1,285.00p | 1,300.00p | 78494 |
| 21/03/2022 | 1,270.00p | 1,305.00p | 1,262.50p | 1,300.00p | 191124 |
| 18/03/2022 | 1,260.00p | 1,275.00p | 1,215.00p | 1,270.00p | 154688 |
| 17/03/2022 | 1,290.00p | 1,300.00p | 1,260.00p | 1,270.00p | 81638 |
| 16/03/2022 | 1,255.00p | 1,280.00p | 1,242.60p | 1,280.00p | 411389 |
| 15/03/2022 | 1,235.00p | 1,250.00p | 1,190.00p | 1,250.00p | 72079 |
| 14/03/2022 | 1,180.00p | 1,265.00p | 1,180.00p | 1,250.00p | 54734 |
| 11/03/2022 | 1,220.00p | 1,265.00p | 1,202.00p | 1,235.00p | 34023 |
| 10/03/2022 | 1,140.00p | 1,235.00p | 1,110.00p | 1,205.00p | 133241 |
| 09/03/2022 | 1,130.00p | 1,180.00p | 1,110.00p | 1,180.00p | 115163 |
| 08/03/2022 | 1,085.00p | 1,120.00p | 1,085.00p | 1,120.00p | 192267 |
| 07/03/2022 | 1,105.00p | 1,135.00p | 1,065.00p | 1,100.00p | 200526 |
| 04/03/2022 | 1,130.00p | 1,130.00p | 1,085.00p | 1,110.00p | 584560 |
| 03/03/2022 | 1,140.00p | 1,165.50p | 1,110.00p | 1,130.00p | 515060 |
| 02/03/2022 | 1,155.00p | 1,165.00p | 1,110.00p | 1,160.00p | 117861 |
| 01/03/2022 | 1,245.00p | 1,245.00p | 1,160.00p | 1,180.00p | 81222 |
| 28/02/2022 | 1,225.00p | 1,250.00p | 1,210.00p | 1,235.00p | 80694 |
| 25/02/2022 | 1,245.00p | 1,250.00p | 1,220.00p | 1,230.00p | 339046 |
| 24/02/2022 | 1,190.00p | 1,245.00p | 1,190.00p | 1,235.00p | 182727 |
| 23/02/2022 | 1,200.00p | 1,260.00p | 1,170.00p | 1,255.00p | 317457 |
| 22/02/2022 | 1,145.00p | 1,155.00p | 1,120.00p | 1,125.00p | 22977 |
| 21/02/2022 | 1,180.00p | 1,200.00p | 1,150.00p | 1,160.00p | 26493 |
| 18/02/2022 | 1,150.00p | 1,190.00p | 1,150.00p | 1,185.00p | 48086 |
| 17/02/2022 | 1,150.00p | 1,195.00p | 1,150.00p | 1,175.00p | 372088 |
| 16/02/2022 | 1,185.00p | 1,195.00p | 1,165.00p | 1,195.00p | 167149 |
| 15/02/2022 | 1,190.00p | 1,200.00p | 1,180.00p | 1,185.00p | 28557 |
| 14/02/2022 | 1,185.00p | 1,187.00p | 1,145.00p | 1,180.00p | 136931 |
| 11/02/2022 | 1,200.00p | 1,210.00p | 1,174.05p | 1,190.00p | 118691 |
| 10/02/2022 | 1,195.00p | 1,215.00p | 1,185.00p | 1,200.00p | 70019 |
| 09/02/2022 | 1,165.00p | 1,200.00p | 1,152.13p | 1,185.00p | 352911 |
| 08/02/2022 | 1,110.00p | 1,155.00p | 1,105.05p | 1,145.00p | 263951 |
| 07/02/2022 | 1,120.00p | 1,141.25p | 1,110.00p | 1,125.00p | 42638 |
| 04/02/2022 | 1,165.00p | 1,185.00p | 1,120.00p | 1,130.00p | 65466 |
| 03/02/2022 | 1,205.00p | 1,210.00p | 1,170.00p | 1,175.00p | 62944 |
| 02/02/2022 | 1,240.00p | 1,240.00p | 1,185.00p | 1,190.00p | 244094 |
| 01/02/2022 | 1,240.00p | 1,250.00p | 1,203.67p | 1,220.00p | 258268 |
| 31/01/2022 | 1,130.00p | 1,235.96p | 1,122.50p | 1,230.00p | 670878 |
| 28/01/2022 | 1,100.00p | 1,125.00p | 1,075.00p | 1,085.00p | 59237 |
| 27/01/2022 | 1,115.00p | 1,120.00p | 1,085.00p | 1,100.00p | 32928 |
| 26/01/2022 | 1,105.00p | 1,125.00p | 1,100.00p | 1,120.00p | 19219 |
| 25/01/2022 | 1,030.00p | 1,115.00p | 1,030.00p | 1,080.00p | 68117 |
| 24/01/2022 | 1,120.00p | 1,125.00p | 1,020.00p | 1,025.00p | 108884 |
| 21/01/2022 | 1,165.00p | 1,165.00p | 1,114.75p | 1,125.00p | 58701 |
| 20/01/2022 | 1,205.00p | 1,205.00p | 1,140.00p | 1,175.00p | 36320 |
| 19/01/2022 | 1,155.00p | 1,195.00p | 1,150.00p | 1,170.00p | 60035 |
| 18/01/2022 | 1,185.00p | 1,185.00p | 1,155.00p | 1,170.00p | 53899 |
| 17/01/2022 | 1,175.00p | 1,190.91p | 1,170.00p | 1,185.00p | 74416 |
| 14/01/2022 | 1,165.00p | 1,185.00p | 1,155.00p | 1,170.00p | 35066 |
| 13/01/2022 | 1,200.00p | 1,200.00p | 1,150.00p | 1,165.00p | 189202 |
| 12/01/2022 | 1,155.00p | 1,195.00p | 1,150.00p | 1,195.00p | 180109 |
| 10/01/2022 | 1,245.00p | 1,245.00p | 1,145.00p | 1,155.00p | 47779 |
| 07/01/2022 | 1,205.00p | 1,219.21p | 1,205.00p | 1,210.00p | 133013 |
| 06/01/2022 | 1,250.00p | 1,275.00p | 1,205.00p | 1,220.00p | 73401 |
| 05/01/2022 | 1,265.00p | 1,300.00p | 1,250.00p | 1,300.00p | 32220 |
| 04/01/2022 | 1,340.00p | 1,340.00p | 1,267.06p | 1,275.00p | 35052 |
| 31/12/2021 | 1,310.00p | 1,340.00p | 1,310.00p | 1,340.00p | 3263 |
| 30/12/2021 | 1,320.00p | 1,340.00p | 1,305.00p | 1,320.00p | 65406 |
| 29/12/2021 | 1,345.00p | 1,345.00p | 1,315.00p | 1,315.00p | 54737 |
| 24/12/2021 | 1,335.00p | 1,345.00p | 1,325.00p | 1,340.00p | 14688 |
| 23/12/2021 | 1,245.00p | 1,350.00p | 1,235.00p | 1,330.00p | 80827 |
| 22/12/2021 | 1,220.00p | 1,240.00p | 1,205.00p | 1,240.00p | 75491 |
| 21/12/2021 | 1,230.00p | 1,245.00p | 1,190.00p | 1,220.00p | 262162 |
| 20/12/2021 | 1,230.00p | 1,232.50p | 1,207.63p | 1,220.00p | 31192 |
| 17/12/2021 | 1,240.00p | 1,240.00p | 1,210.50p | 1,240.00p | 129996 |
| 16/12/2021 | 1,195.00p | 1,250.00p | 1,190.00p | 1,240.00p | 545995 |
| 15/12/2021 | 1,260.00p | 1,260.00p | 1,193.79p | 1,215.00p | 115177 |
| 14/12/2021 | 1,180.00p | 1,230.00p | 1,175.00p | 1,230.00p | 732425 |
| 13/12/2021 | 1,175.00p | 1,201.01p | 1,165.00p | 1,200.00p | 290603 |
| 10/12/2021 | 1,140.00p | 1,150.00p | 1,105.00p | 1,120.00p | 20658 |
| 09/12/2021 | 1,150.00p | 1,162.60p | 1,140.00p | 1,160.00p | 20166 |
| 08/12/2021 | 1,170.00p | 1,200.00p | 1,140.00p | 1,140.00p | 54231 |
| 07/12/2021 | 1,095.00p | 1,170.00p | 1,088.52p | 1,170.00p | 70947 |
| 06/12/2021 | 1,080.00p | 1,102.62p | 1,070.00p | 1,090.00p | 54457 |
| 03/12/2021 | 1,120.00p | 1,120.00p | 1,080.00p | 1,085.00p | 33756 |
| 02/12/2021 | 1,090.00p | 1,110.00p | 1,060.50p | 1,110.00p | 23572 |
| 01/12/2021 | 1,105.00p | 1,120.00p | 1,072.50p | 1,095.00p | 15965 |
| 30/11/2021 | 1,100.00p | 1,115.00p | 1,070.00p | 1,115.00p | 69770 |
| 29/11/2021 | 1,110.00p | 1,140.00p | 1,081.45p | 1,095.00p | 144473 |
| 26/11/2021 | 1,115.00p | 1,120.00p | 1,055.60p | 1,110.00p | 76372 |
| 25/11/2021 | 1,155.00p | 1,155.00p | 1,089.57p | 1,115.00p | 121997 |
| 24/11/2021 | 1,135.00p | 1,155.00p | 1,125.00p | 1,150.00p | 36874 |
| 23/11/2021 | 1,165.00p | 1,175.00p | 1,135.00p | 1,150.00p | 410552 |
| 22/11/2021 | 1,195.00p | 1,195.00p | 1,155.00p | 1,160.00p | 70983 |
| 19/11/2021 | 1,195.00p | 1,200.00p | 1,170.00p | 1,190.00p | 42216 |
| 18/11/2021 | 1,215.00p | 1,215.00p | 1,190.08p | 1,205.00p | 74963 |
| 17/11/2021 | 1,200.00p | 1,220.00p | 1,185.79p | 1,210.00p | 61219 |
| 16/11/2021 | 1,230.00p | 1,230.00p | 1,190.00p | 1,205.00p | 46890 |
| 15/11/2021 | 1,210.00p | 1,230.00p | 1,201.31p | 1,220.00p | 68565 |
| 12/11/2021 | 1,185.00p | 1,220.00p | 1,180.00p | 1,210.00p | 333885 |
| 11/11/2021 | 1,230.00p | 1,230.00p | 1,182.25p | 1,200.00p | 123432 |
| 10/11/2021 | 1,210.00p | 1,224.00p | 1,190.00p | 1,200.00p | 1074180 |
| 09/11/2021 | 1,200.00p | 1,245.00p | 1,200.00p | 1,210.00p | 227515 |
| 08/11/2021 | 1,220.00p | 1,243.00p | 1,200.00p | 1,215.00p | 30210 |
| 05/11/2021 | 1,270.00p | 1,270.00p | 1,215.52p | 1,220.00p | 111644 |
| 04/11/2021 | 1,230.00p | 1,270.00p | 1,225.00p | 1,270.00p | 251119 |
| 03/11/2021 | 1,235.00p | 1,245.00p | 1,215.00p | 1,225.00p | 131220 |
| 02/11/2021 | 1,240.00p | 1,260.00p | 1,240.00p | 1,245.00p | 28794 |
| 01/11/2021 | 1,250.00p | 1,250.00p | 1,230.00p | 1,240.00p | 22849 |
| 29/10/2021 | 1,245.00p | 1,245.00p | 1,220.00p | 1,235.00p | 27021 |
| 28/10/2021 | 1,220.00p | 1,259.40p | 1,200.00p | 1,230.00p | 96841 |
| 27/10/2021 | 1,265.00p | 1,265.00p | 1,205.00p | 1,230.00p | 230934 |
| 26/10/2021 | 1,280.00p | 1,300.00p | 1,235.00p | 1,240.00p | 276810 |
| 25/10/2021 | 1,220.00p | 1,280.00p | 1,200.00p | 1,280.00p | 70514 |
| 22/10/2021 | 1,195.00p | 1,213.95p | 1,185.00p | 1,205.00p | 369106 |
| 21/10/2021 | 1,200.00p | 1,200.00p | 1,171.84p | 1,200.00p | 41300 |
| 20/10/2021 | 1,190.00p | 1,205.00p | 1,175.00p | 1,185.00p | 1870507 |
| 19/10/2021 | 1,185.00p | 1,220.00p | 1,166.00p | 1,205.00p | 697591 |
| 18/10/2021 | 1,190.00p | 1,190.00p | 1,140.00p | 1,180.00p | 56634 |
| 15/10/2021 | 1,165.00p | 1,190.00p | 1,155.00p | 1,160.00p | 88956 |
| 14/10/2021 | 1,105.00p | 1,192.26p | 1,105.00p | 1,175.00p | 441375 |
| 13/10/2021 | 1,100.00p | 1,110.00p | 1,085.78p | 1,105.00p | 39807 |
| 12/10/2021 | 1,100.00p | 1,110.00p | 1,080.00p | 1,095.00p | 29166 |
| 11/10/2021 | 1,130.00p | 1,130.00p | 1,074.85p | 1,105.00p | 35186 |
| 08/10/2021 | 1,110.00p | 1,125.00p | 1,075.00p | 1,100.00p | 33773 |
| 07/10/2021 | 1,115.00p | 1,116.38p | 1,070.00p | 1,095.00p | 60204 |
| 06/10/2021 | 1,135.00p | 1,135.00p | 1,100.00p | 1,105.00p | 280858 |
| 05/10/2021 | 1,115.00p | 1,135.00p | 1,107.08p | 1,135.00p | 84905 |
| 04/10/2021 | 1,130.00p | 1,150.00p | 1,115.00p | 1,125.00p | 92744 |
| 01/10/2021 | 1,130.00p | 1,147.50p | 1,110.00p | 1,125.00p | 490070 |
| 30/09/2021 | 1,125.00p | 1,145.00p | 1,113.87p | 1,130.00p | 292678 |
| 29/09/2021 | 1,120.00p | 1,150.00p | 1,117.00p | 1,120.00p | 498983 |
| 28/09/2021 | 1,150.00p | 1,150.00p | 1,110.00p | 1,120.00p | 88503 |
| 27/09/2021 | 1,135.00p | 1,135.00p | 1,118.25p | 1,130.00p | 26121 |
| 24/09/2021 | 1,145.00p | 1,150.00p | 1,081.59p | 1,125.00p | 99912 |
| 23/09/2021 | 1,200.00p | 1,205.00p | 1,150.00p | 1,160.00p | 146497 |
*Close Price adjusted for both dividends and splits