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:
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
S4 Capital (SFOR) Share Price
Media Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 27/10/2017 | 116.25p | 116.25p | 115.00p | 116.25p | 6720 |
| 26/10/2017 | 116.25p | 117.00p | 116.25p | 116.25p | 275 |
| 25/10/2017 | 116.25p | 116.25p | 116.25p | 116.25p | 0 |
| 24/10/2017 | 116.25p | 116.25p | 116.25p | 116.25p | 0 |
| 23/10/2017 | 116.25p | 117.00p | 116.25p | 116.25p | 1000 |
| 20/10/2017 | 116.25p | 116.25p | 116.25p | 116.25p | 0 |
| 19/10/2017 | 116.25p | 116.25p | 112.50p | 116.25p | 1750 |
| 18/10/2017 | 116.25p | 116.25p | 112.50p | 116.25p | 2914 |
| 17/10/2017 | 116.25p | 116.25p | 116.25p | 116.25p | 0 |
| 16/10/2017 | 116.25p | 116.25p | 113.70p | 116.25p | 692 |
| 13/10/2017 | 116.25p | 116.25p | 116.25p | 116.25p | 840 |
| 12/10/2017 | 116.25p | 116.25p | 116.25p | 116.25p | 2116 |
| 11/10/2017 | 116.25p | 116.25p | 116.25p | 116.25p | 0 |
| 10/10/2017 | 115.00p | 116.25p | 115.00p | 116.25p | 6500 |
| 09/10/2017 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 06/10/2017 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 05/10/2017 | 115.00p | 115.00p | 115.00p | 115.00p | 1812 |
| 04/10/2017 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 03/10/2017 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 02/10/2017 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 29/09/2017 | 115.00p | 115.00p | 115.00p | 115.00p | 1000 |
| 28/09/2017 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 27/09/2017 | 111.25p | 115.00p | 111.25p | 115.00p | 2440 |
| 26/09/2017 | 108.75p | 112.50p | 108.75p | 111.25p | 5000 |
| 25/09/2017 | 108.75p | 108.75p | 108.75p | 108.75p | 2000 |
| 22/09/2017 | 108.75p | 108.75p | 108.75p | 108.75p | 14000 |
| 21/09/2017 | 108.75p | 108.75p | 108.75p | 108.75p | 1500 |
| 20/09/2017 | 108.75p | 108.75p | 108.75p | 108.75p | 2815 |
| 19/09/2017 | 108.75p | 108.75p | 108.75p | 108.75p | 0 |
| 18/09/2017 | 108.75p | 108.75p | 108.75p | 108.75p | 0 |
| 15/09/2017 | 108.75p | 108.75p | 108.75p | 108.75p | 0 |
| 14/09/2017 | 112.50p | 112.50p | 107.50p | 108.75p | 3236 |
| 13/09/2017 | 115.00p | 115.00p | 112.50p | 112.50p | 0 |
| 12/09/2017 | 115.00p | 115.00p | 115.00p | 115.00p | 900 |
| 11/09/2017 | 115.00p | 115.00p | 115.00p | 115.00p | 15000 |
| 08/09/2017 | 120.00p | 120.00p | 115.00p | 115.00p | 9582 |
| 07/09/2017 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 06/09/2017 | 120.00p | 121.25p | 120.00p | 120.00p | 5897 |
| 05/09/2017 | 122.50p | 122.50p | 121.25p | 121.25p | 1000 |
| 04/09/2017 | 125.00p | 125.00p | 122.50p | 122.50p | 9800 |
| 01/09/2017 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 31/08/2017 | 122.50p | 125.00p | 122.50p | 125.00p | 36962 |
| 30/08/2017 | 122.50p | 122.50p | 122.50p | 122.50p | 11677 |
| 29/08/2017 | 120.00p | 122.50p | 120.00p | 122.50p | 2757 |
| 25/08/2017 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 24/08/2017 | 120.00p | 120.00p | 120.00p | 120.00p | 381 |
| 23/08/2017 | 120.00p | 120.00p | 120.00p | 120.00p | 5000 |
| 22/08/2017 | 112.50p | 120.00p | 112.50p | 120.00p | 10640 |
| 21/08/2017 | 112.50p | 112.50p | 112.50p | 112.50p | 250 |
| 18/08/2017 | 112.50p | 112.50p | 112.50p | 112.50p | 461 |
| 17/08/2017 | 112.50p | 112.50p | 112.50p | 112.50p | 2500 |
| 16/08/2017 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 15/08/2017 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 14/08/2017 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 11/08/2017 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 10/08/2017 | 112.50p | 112.50p | 112.50p | 112.50p | 450 |
| 09/08/2017 | 112.50p | 112.50p | 112.50p | 112.50p | 16800 |
| 08/08/2017 | 115.00p | 115.00p | 112.50p | 112.50p | 6500 |
| 07/08/2017 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 04/08/2017 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 03/08/2017 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 02/08/2017 | 120.00p | 120.00p | 115.00p | 115.00p | 5000 |
| 01/08/2017 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 31/07/2017 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 28/07/2017 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 27/07/2017 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 26/07/2017 | 115.00p | 120.00p | 115.00p | 120.00p | 10000 |
| 25/07/2017 | 122.50p | 122.50p | 115.00p | 115.00p | 11853 |
| 24/07/2017 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 21/07/2017 | 122.50p | 122.50p | 122.50p | 122.50p | 59 |
| 20/07/2017 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 19/07/2017 | 125.00p | 125.00p | 122.50p | 122.50p | 3000 |
| 18/07/2017 | 125.00p | 125.00p | 125.00p | 125.00p | 2589 |
| 17/07/2017 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 14/07/2017 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 13/07/2017 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 12/07/2017 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 11/07/2017 | 125.00p | 125.00p | 125.00p | 125.00p | 3888 |
| 10/07/2017 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 07/07/2017 | 123.75p | 125.00p | 123.75p | 125.00p | 5451 |
| 06/07/2017 | 122.50p | 123.75p | 122.50p | 123.75p | 2031 |
| 05/07/2017 | 118.75p | 122.50p | 118.75p | 122.50p | 9836 |
| 04/07/2017 | 122.50p | 122.50p | 118.75p | 118.75p | 10000 |
| 03/07/2017 | 121.25p | 122.50p | 121.25p | 122.50p | 2672 |
| 30/06/2017 | 121.25p | 121.25p | 121.25p | 121.25p | 0 |
| 29/06/2017 | 121.25p | 121.25p | 121.25p | 121.25p | 0 |
| 28/06/2017 | 120.00p | 121.25p | 120.00p | 121.25p | 3500 |
| 27/06/2017 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 26/06/2017 | 120.00p | 120.00p | 120.00p | 120.00p | 625 |
| 23/06/2017 | 120.00p | 120.00p | 120.00p | 120.00p | 266 |
| 22/06/2017 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 21/06/2017 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 20/06/2017 | 125.00p | 125.00p | 120.00p | 120.00p | 0 |
| 19/06/2017 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 16/06/2017 | 122.50p | 125.00p | 122.50p | 125.00p | 2000 |
| 15/06/2017 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 14/06/2017 | 122.50p | 122.50p | 120.20p | 122.50p | 764 |
| 13/06/2017 | 125.00p | 125.00p | 120.50p | 122.50p | 5800 |
| 12/06/2017 | 122.50p | 125.00p | 120.50p | 125.00p | 3703 |
| 09/06/2017 | 130.00p | 130.00p | 122.50p | 122.50p | 17103 |
| 08/06/2017 | 130.00p | 130.00p | 129.80p | 130.00p | 375 |
| 07/06/2017 | 130.00p | 130.00p | 125.00p | 130.00p | 8300 |
| 06/06/2017 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 05/06/2017 | 130.00p | 130.00p | 125.75p | 130.00p | 500 |
| 02/06/2017 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 01/06/2017 | 130.00p | 130.00p | 129.50p | 130.00p | 764 |
| 31/05/2017 | 130.00p | 130.00p | 125.75p | 130.00p | 5700 |
| 30/05/2017 | 127.50p | 130.00p | 125.00p | 130.00p | 21075 |
| 26/05/2017 | 133.75p | 133.75p | 125.50p | 127.50p | 15300 |
| 25/05/2017 | 127.50p | 130.00p | 127.50p | 128.75p | 4000 |
| 24/05/2017 | 128.75p | 128.75p | 125.50p | 127.50p | 553 |
| 23/05/2017 | 140.00p | 140.00p | 128.75p | 128.75p | 5600 |
| 22/05/2017 | 140.00p | 140.00p | 130.10p | 140.00p | 1130 |
| 19/05/2017 | 132.50p | 140.00p | 132.40p | 140.00p | 1711 |
| 18/05/2017 | 135.00p | 135.00p | 130.00p | 132.50p | 6500 |
| 17/05/2017 | 135.00p | 136.00p | 135.00p | 135.00p | 336 |
| 16/05/2017 | 142.50p | 142.50p | 131.00p | 135.00p | 5400 |
| 15/05/2017 | 142.50p | 142.50p | 131.25p | 142.50p | 11000 |
| 12/05/2017 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
| 11/05/2017 | 142.50p | 142.50p | 135.00p | 142.50p | 2631 |
| 10/05/2017 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
| 09/05/2017 | 142.50p | 142.50p | 135.51p | 142.50p | 5500 |
| 08/05/2017 | 142.50p | 142.50p | 135.50p | 142.50p | 5134 |
| 05/05/2017 | 142.50p | 142.50p | 135.50p | 142.50p | 3436 |
| 04/05/2017 | 142.50p | 142.50p | 135.00p | 142.50p | 15000 |
| 03/05/2017 | 142.50p | 144.50p | 135.60p | 142.50p | 7200 |
| 02/05/2017 | 142.50p | 145.00p | 135.50p | 142.50p | 5246 |
| 28/04/2017 | 142.50p | 146.25p | 142.50p | 142.50p | 1426 |
| 27/04/2017 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
| 26/04/2017 | 145.00p | 145.00p | 142.50p | 142.50p | 0 |
| 25/04/2017 | 147.50p | 154.00p | 145.00p | 145.00p | 649 |
| 24/04/2017 | 147.50p | 154.00p | 147.50p | 147.50p | 1914 |
| 21/04/2017 | 147.50p | 147.50p | 140.10p | 147.50p | 546 |
| 20/04/2017 | 150.00p | 150.00p | 141.50p | 147.50p | 7500 |
| 19/04/2017 | 152.50p | 152.50p | 145.50p | 150.00p | 1284 |
| 18/04/2017 | 140.00p | 154.00p | 140.00p | 152.50p | 9994 |
| 13/04/2017 | 140.00p | 145.00p | 140.00p | 140.00p | 1500 |
| 12/04/2017 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 11/04/2017 | 137.50p | 145.00p | 135.50p | 140.00p | 5965 |
| 10/04/2017 | 137.50p | 144.00p | 137.50p | 137.50p | 1339 |
| 07/04/2017 | 137.50p | 144.00p | 137.50p | 137.50p | 1694 |
| 06/04/2017 | 142.50p | 144.00p | 135.50p | 137.50p | 8666 |
| 05/04/2017 | 143.75p | 144.50p | 140.00p | 142.50p | 70441 |
| 04/04/2017 | 147.50p | 147.50p | 143.75p | 143.75p | 0 |
| 03/04/2017 | 157.50p | 157.50p | 145.10p | 147.50p | 29425 |
| 31/03/2017 | 157.50p | 160.00p | 151.50p | 157.50p | 6984 |
| 30/03/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 29/03/2017 | 157.50p | 160.00p | 155.50p | 157.50p | 5451 |
| 28/03/2017 | 165.00p | 170.00p | 155.50p | 157.50p | 16166 |
| 27/03/2017 | 165.00p | 170.00p | 165.00p | 165.00p | 5212 |
| 24/03/2017 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 23/03/2017 | 165.00p | 170.00p | 165.00p | 165.00p | 840 |
| 22/03/2017 | 165.00p | 170.00p | 157.50p | 165.00p | 6030 |
| 21/03/2017 | 165.00p | 170.00p | 157.50p | 165.00p | 3265 |
| 20/03/2017 | 165.00p | 170.00p | 165.00p | 165.00p | 8666 |
| 17/03/2017 | 165.00p | 170.00p | 157.50p | 165.00p | 11500 |
| 16/03/2017 | 165.00p | 170.00p | 157.50p | 165.00p | 5247 |
| 15/03/2017 | 165.00p | 170.00p | 165.00p | 165.00p | 1448 |
| 14/03/2017 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 13/03/2017 | 165.00p | 170.00p | 155.00p | 165.00p | 23000 |
| 10/03/2017 | 165.00p | 165.00p | 157.50p | 165.00p | 4898 |
| 09/03/2017 | 165.00p | 172.50p | 162.50p | 165.00p | 17847 |
| 08/03/2017 | 165.00p | 170.00p | 165.00p | 165.00p | 6287 |
| 07/03/2017 | 172.50p | 175.00p | 161.00p | 165.00p | 17238 |
| 06/03/2017 | 157.50p | 180.00p | 157.50p | 172.50p | 143430 |
| 03/03/2017 | 157.50p | 159.90p | 157.50p | 157.50p | 3305 |
| 02/03/2017 | 157.50p | 162.50p | 157.50p | 157.50p | 16800 |
| 01/03/2017 | 157.50p | 159.90p | 151.50p | 157.50p | 5625 |
| 28/02/2017 | 157.50p | 157.50p | 154.30p | 157.50p | 550 |
| 27/02/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 24/02/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 23/02/2017 | 157.50p | 157.50p | 154.20p | 157.50p | 258 |
| 22/02/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 21/02/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 20/02/2017 | 157.50p | 157.50p | 154.10p | 157.50p | 1042 |
| 17/02/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 16/02/2017 | 157.50p | 160.00p | 154.10p | 157.50p | 310 |
| 15/02/2017 | 157.50p | 160.00p | 157.50p | 157.50p | 48 |
| 14/02/2017 | 157.50p | 160.00p | 154.00p | 157.50p | 7750 |
| 13/02/2017 | 157.50p | 157.50p | 153.75p | 157.50p | 1200 |
| 10/02/2017 | 157.50p | 157.50p | 155.00p | 157.50p | 10327 |
| 09/02/2017 | 152.50p | 160.00p | 151.50p | 157.50p | 21977 |
| 08/02/2017 | 152.50p | 160.00p | 152.50p | 160.00p | 7438 |
| 07/02/2017 | 152.50p | 159.50p | 150.00p | 152.50p | 18440 |
| 06/02/2017 | 150.00p | 160.00p | 150.00p | 150.00p | 28530 |
| 03/02/2017 | 150.00p | 155.00p | 145.50p | 150.00p | 10924 |
| 02/02/2017 | 137.50p | 155.00p | 137.50p | 150.00p | 3857 |
| 01/02/2017 | 142.50p | 145.50p | 137.50p | 137.50p | 1500 |
| 31/01/2017 | 140.00p | 145.50p | 140.00p | 142.50p | 2500 |
| 30/01/2017 | 145.00p | 145.00p | 140.00p | 140.00p | 0 |
| 27/01/2017 | 150.00p | 150.00p | 144.20p | 145.00p | 2841 |
| 26/01/2017 | 150.00p | 160.00p | 150.00p | 150.00p | 2589 |
| 25/01/2017 | 150.00p | 157.00p | 150.00p | 150.00p | 309 |
| 24/01/2017 | 130.00p | 157.00p | 130.00p | 150.00p | 16444 |
| 23/01/2017 | 130.00p | 137.50p | 130.00p | 130.00p | 13091 |
| 20/01/2017 | 145.00p | 145.00p | 130.00p | 130.00p | 4114 |
| 19/01/2017 | 145.00p | 145.00p | 140.00p | 145.00p | 27905 |
| 18/01/2017 | 145.00p | 146.50p | 140.00p | 145.00p | 10000 |
| 17/01/2017 | 145.00p | 147.50p | 140.00p | 140.00p | 5166 |
| 16/01/2017 | 160.00p | 160.00p | 140.00p | 145.00p | 22007 |
*Close Price adjusted for both dividends and splits