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
Quarto Group Inc. (QRT) Share Price
Media Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 27/02/2020 | 71.50p | 71.50p | 66.00p | 67.00p | 9507 |
| 26/02/2020 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
| 25/02/2020 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
| 24/02/2020 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
| 21/02/2020 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
| 20/02/2020 | 71.50p | 71.50p | 70.40p | 71.50p | 1517 |
| 19/02/2020 | 71.50p | 71.50p | 70.00p | 71.50p | 2250 |
| 18/02/2020 | 72.00p | 72.00p | 71.50p | 71.50p | 0 |
| 17/02/2020 | 72.00p | 72.00p | 70.65p | 72.00p | 424 |
| 14/02/2020 | 71.50p | 72.00p | 70.75p | 72.00p | 5000 |
| 13/02/2020 | 72.00p | 73.00p | 71.13p | 73.00p | 7289 |
| 12/02/2020 | 72.00p | 72.00p | 70.00p | 72.00p | 13800 |
| 11/02/2020 | 72.00p | 72.00p | 70.00p | 72.00p | 750 |
| 10/02/2020 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
| 07/02/2020 | 72.00p | 72.00p | 71.75p | 72.00p | 3484 |
| 06/02/2020 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
| 05/02/2020 | 72.00p | 72.00p | 70.00p | 72.00p | 3500 |
| 04/02/2020 | 72.00p | 72.00p | 71.99p | 72.00p | 2065 |
| 03/02/2020 | 72.00p | 72.00p | 70.00p | 72.00p | 5713 |
| 31/01/2020 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
| 30/01/2020 | 73.50p | 73.50p | 72.00p | 72.00p | 1500 |
| 29/01/2020 | 73.50p | 75.00p | 72.30p | 73.50p | 5314 |
| 28/01/2020 | 70.00p | 73.80p | 69.25p | 73.50p | 42500 |
| 27/01/2020 | 70.00p | 70.00p | 69.66p | 70.00p | 1350 |
| 24/01/2020 | 70.00p | 70.00p | 69.66p | 70.00p | 293 |
| 23/01/2020 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 22/01/2020 | 70.00p | 70.00p | 70.00p | 70.00p | 27400 |
| 21/01/2020 | 70.00p | 70.00p | 69.55p | 70.00p | 1000 |
| 20/01/2020 | 70.00p | 70.00p | 68.80p | 70.00p | 14715 |
| 17/01/2020 | 71.00p | 71.33p | 69.30p | 70.00p | 27500 |
| 16/01/2020 | 71.00p | 71.01p | 71.00p | 71.00p | 6875 |
| 15/01/2020 | 75.50p | 75.50p | 73.00p | 75.50p | 4480 |
| 14/01/2020 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 13/01/2020 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 10/01/2020 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 09/01/2020 | 75.50p | 75.50p | 75.50p | 75.50p | 869 |
| 08/01/2020 | 75.50p | 75.50p | 73.50p | 75.50p | 298 |
| 07/01/2020 | 75.50p | 75.50p | 73.00p | 75.50p | 10250 |
| 06/01/2020 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 03/01/2020 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 02/01/2020 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 01/01/2020 | 75.50p | 75.50p | 73.00p | 75.50p | 4000 |
| 31/12/2019 | 75.50p | 75.50p | 73.00p | 75.50p | 4000 |
| 30/12/2019 | 75.50p | 75.50p | 73.00p | 75.50p | 1315 |
| 27/12/2019 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 26/12/2019 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 25/12/2019 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 24/12/2019 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 23/12/2019 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 20/12/2019 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 19/12/2019 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 18/12/2019 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 17/12/2019 | 75.50p | 75.50p | 73.00p | 75.50p | 15 |
| 16/12/2019 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 13/12/2019 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 12/12/2019 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 11/12/2019 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 10/12/2019 | 75.50p | 75.50p | 73.50p | 75.50p | 6169 |
| 09/12/2019 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 06/12/2019 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 05/12/2019 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 04/12/2019 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 03/12/2019 | 75.00p | 75.50p | 73.25p | 75.50p | 1538 |
| 02/12/2019 | 75.00p | 75.00p | 73.00p | 75.00p | 5250 |
| 29/11/2019 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 28/11/2019 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 27/11/2019 | 75.00p | 75.00p | 73.00p | 75.00p | 333 |
| 26/11/2019 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 25/11/2019 | 75.00p | 77.00p | 75.00p | 75.00p | 15 |
| 22/11/2019 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 21/11/2019 | 75.00p | 75.00p | 73.00p | 75.00p | 4000 |
| 20/11/2019 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 19/11/2019 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 18/11/2019 | 75.00p | 75.00p | 73.50p | 75.00p | 6512 |
| 15/11/2019 | 75.00p | 75.00p | 75.00p | 75.00p | 20000 |
| 14/11/2019 | 76.50p | 76.50p | 73.00p | 75.00p | 24002 |
| 13/11/2019 | 77.50p | 77.50p | 76.50p | 76.50p | 0 |
| 12/11/2019 | 77.50p | 77.50p | 75.00p | 77.50p | 3101 |
| 11/11/2019 | 77.50p | 78.00p | 75.00p | 77.50p | 5419 |
| 08/11/2019 | 77.50p | 77.50p | 75.00p | 77.50p | 481 |
| 07/11/2019 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 06/11/2019 | 78.50p | 78.50p | 77.00p | 77.50p | 1000 |
| 05/11/2019 | 78.50p | 78.50p | 77.00p | 78.50p | 659 |
| 04/11/2019 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
| 01/11/2019 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
| 31/10/2019 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
| 30/10/2019 | 78.50p | 78.50p | 77.00p | 78.50p | 11000 |
| 29/10/2019 | 78.50p | 78.50p | 77.30p | 78.50p | 2500 |
| 28/10/2019 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
| 25/10/2019 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
| 24/10/2019 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
| 23/10/2019 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
| 22/10/2019 | 78.50p | 80.00p | 78.50p | 78.50p | 3750 |
| 21/10/2019 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
| 18/10/2019 | 78.50p | 78.50p | 77.30p | 78.50p | 380 |
| 17/10/2019 | 78.50p | 78.50p | 77.00p | 78.50p | 4000 |
| 16/10/2019 | 78.00p | 78.50p | 76.00p | 78.50p | 4000 |
| 15/10/2019 | 72.00p | 78.00p | 72.00p | 78.00p | 17500 |
| 14/10/2019 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
| 11/10/2019 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
| 10/10/2019 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
| 09/10/2019 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
| 08/10/2019 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
| 07/10/2019 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
| 04/10/2019 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
| 03/10/2019 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
| 02/10/2019 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
| 01/10/2019 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
| 30/09/2019 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
| 27/09/2019 | 71.00p | 72.00p | 71.00p | 72.00p | 1000 |
| 26/09/2019 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
| 25/09/2019 | 71.00p | 72.00p | 71.00p | 71.00p | 65 |
| 24/09/2019 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
| 23/09/2019 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
| 20/09/2019 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
| 19/09/2019 | 71.00p | 71.00p | 71.00p | 71.00p | 22333 |
| 18/09/2019 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
| 17/09/2019 | 70.00p | 71.00p | 70.00p | 71.00p | 0 |
| 16/09/2019 | 70.00p | 72.00p | 70.00p | 70.00p | 4000 |
| 13/09/2019 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 12/09/2019 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 11/09/2019 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 10/09/2019 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 09/09/2019 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 06/09/2019 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 05/09/2019 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 04/09/2019 | 69.50p | 72.00p | 69.50p | 70.00p | 65000 |
| 03/09/2019 | 68.50p | 69.50p | 68.50p | 69.50p | 0 |
| 02/09/2019 | 66.50p | 68.50p | 66.50p | 68.50p | 5000 |
| 30/08/2019 | 66.50p | 69.00p | 66.50p | 66.50p | 0 |
| 29/08/2019 | 66.50p | 69.00p | 66.50p | 69.00p | 1000 |
| 28/08/2019 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 27/08/2019 | 66.50p | 66.50p | 66.50p | 66.50p | 55200 |
| 23/08/2019 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 22/08/2019 | 66.50p | 66.50p | 65.09p | 66.50p | 3200 |
| 21/08/2019 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 20/08/2019 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 19/08/2019 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 16/08/2019 | 66.50p | 66.50p | 65.36p | 66.50p | 3000 |
| 15/08/2019 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
| 14/08/2019 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
| 13/08/2019 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
| 12/08/2019 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
| 09/08/2019 | 67.50p | 67.50p | 67.50p | 67.50p | 34800 |
| 08/08/2019 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
| 07/08/2019 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
| 06/08/2019 | 67.50p | 67.50p | 67.50p | 67.50p | 1000 |
| 05/08/2019 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
| 02/08/2019 | 67.50p | 67.50p | 67.00p | 67.50p | 750 |
| 01/08/2019 | 67.50p | 67.50p | 67.50p | 67.50p | 1000 |
| 31/07/2019 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
| 30/07/2019 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
| 29/07/2019 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
| 26/07/2019 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
| 25/07/2019 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
| 24/07/2019 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
| 23/07/2019 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
| 22/07/2019 | 67.00p | 68.00p | 65.50p | 67.50p | 28000 |
| 19/07/2019 | 67.00p | 67.00p | 67.00p | 67.00p | 0 |
| 18/07/2019 | 66.50p | 68.95p | 66.50p | 67.00p | 4000 |
| 17/07/2019 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 16/07/2019 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 15/07/2019 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 12/07/2019 | 66.50p | 66.50p | 65.25p | 66.50p | 3908 |
| 11/07/2019 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 10/07/2019 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 09/07/2019 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 08/07/2019 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 05/07/2019 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 04/07/2019 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 03/07/2019 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 02/07/2019 | 66.50p | 66.50p | 64.82p | 66.50p | 2200 |
| 01/07/2019 | 63.00p | 66.50p | 63.00p | 66.50p | 5908 |
| 28/06/2019 | 63.00p | 63.00p | 62.10p | 63.00p | 2318 |
| 27/06/2019 | 63.00p | 63.00p | 62.10p | 63.00p | 2096 |
| 26/06/2019 | 63.00p | 63.00p | 62.10p | 63.00p | 2027 |
| 25/06/2019 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 24/06/2019 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 21/06/2019 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 20/06/2019 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 19/06/2019 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 18/06/2019 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 17/06/2019 | 63.00p | 63.00p | 62.10p | 63.00p | 1106 |
| 14/06/2019 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 13/06/2019 | 63.00p | 63.00p | 63.00p | 63.00p | 20000 |
| 12/06/2019 | 63.00p | 63.00p | 63.00p | 63.00p | 3139 |
| 11/06/2019 | 63.00p | 63.00p | 62.50p | 63.00p | 8400 |
| 10/06/2019 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 07/06/2019 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 06/06/2019 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 05/06/2019 | 63.00p | 63.00p | 62.04p | 63.00p | 2000 |
| 04/06/2019 | 63.00p | 63.00p | 62.00p | 63.00p | 4300 |
| 03/06/2019 | 63.00p | 63.00p | 62.00p | 63.00p | 6039 |
| 31/05/2019 | 63.00p | 63.00p | 62.00p | 63.00p | 25000 |
| 30/05/2019 | 63.00p | 63.00p | 62.04p | 63.00p | 1000 |
| 29/05/2019 | 63.00p | 63.00p | 62.04p | 63.00p | 4250 |
| 28/05/2019 | 63.00p | 63.00p | 62.26p | 63.00p | 8500 |
| 24/05/2019 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 23/05/2019 | 65.00p | 65.00p | 62.00p | 63.00p | 4000 |
| 22/05/2019 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
*Close Price adjusted for both dividends and splits