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:
- Avoid Physiomics (PYC) by Steve Moore in ShareProphets
- Avoid Pinewood Technologies Group (PINE) by Steve Moore in ShareProphets
- Underweight HGCapital Trust (HGT) by JP Morgan
- Avoid Beeks Financial Cloud Group (BKS) by Steve Moore in ShareProphets
- Buy Helios Towers (HTWS) by Bank of America
- Buy Barclays (BARC) by Bank of America
- Add AstraZeneca (AZN) by Simon Watkins in The Motley Fool
- Buy NATWEST GROUP (NWG) by Simon Watkins in The Motley Fool
- Hold InterContinental Hotels Group (IHG) by Peel Hunt
- Hold Ecora Resources (ECOR) by Peel Hunt
- Buy Applied Nutrition (APN) by Berenberg
- Hold Unilever (ULVR) by HSBC
- Neutral Airtel Africa (AAF) by Goldman Sachs
- Overweight Glanbia (CDI) (GLB) by Barclays
- Neutral AIB Group (CDI) (AIBG) by Goldman Sachs
- Hold GSK (GSK) by Berenberg
- Equal Weight Schroders (SDR) by Morgan Stanley
- Buy SSP Group (SSPG) by UBS
- Buy RS Group (RS1) by John Ficenec in The Times - Tempus
- Avoid Celebrus Technologies (CLBS) by Steve Moore in ShareProphets
S4 Capital (SFOR) Share Price
Media Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 13/01/2017 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 12/01/2017 | 160.00p | 160.00p | 155.50p | 160.00p | 2670 |
| 11/01/2017 | 140.00p | 160.00p | 140.00p | 160.00p | 5750 |
| 10/01/2017 | 145.00p | 145.00p | 135.00p | 140.00p | 10000 |
| 09/01/2017 | 170.00p | 170.00p | 141.50p | 145.00p | 7791 |
| 06/01/2017 | 170.00p | 170.00p | 153.60p | 170.00p | 4879 |
| 05/01/2017 | 170.00p | 180.00p | 150.00p | 170.00p | 26671 |
| 04/01/2017 | 160.00p | 179.25p | 150.00p | 170.00p | 21123 |
| 03/01/2017 | 175.00p | 200.00p | 150.00p | 155.00p | 27558 |
| 30/12/2016 | 215.00p | 215.00p | 175.00p | 175.00p | 4453 |
| 29/12/2016 | 225.00p | 225.00p | 100.00p | 205.00p | 55667 |
*Close Price adjusted for both dividends and splits