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
S4 Capital (SFOR) Share Price
Media Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 05/07/2018 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 04/07/2018 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 03/07/2018 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 02/07/2018 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 29/06/2018 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 28/06/2018 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 27/06/2018 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 26/06/2018 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 25/06/2018 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 22/06/2018 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 21/06/2018 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 20/06/2018 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 19/06/2018 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 18/06/2018 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 15/06/2018 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 14/06/2018 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 13/06/2018 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 12/06/2018 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 11/06/2018 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 08/06/2018 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 07/06/2018 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 06/06/2018 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 05/06/2018 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 04/06/2018 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 01/06/2018 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 31/05/2018 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 30/05/2018 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 29/05/2018 | 114.00p | 115.50p | 114.00p | 114.00p | 4000 |
| 25/05/2018 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 24/05/2018 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 23/05/2018 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 22/05/2018 | 114.00p | 114.00p | 114.00p | 114.00p | 6000 |
| 21/05/2018 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 18/05/2018 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 17/05/2018 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 16/05/2018 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 15/05/2018 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 14/05/2018 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 11/05/2018 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 10/05/2018 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 09/05/2018 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 08/05/2018 | 114.00p | 114.00p | 110.00p | 114.00p | 3000 |
| 04/05/2018 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 03/05/2018 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 02/05/2018 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 01/05/2018 | 112.50p | 115.00p | 112.50p | 115.00p | 10000 |
| 30/04/2018 | 110.00p | 112.50p | 110.00p | 112.50p | 3000 |
| 27/04/2018 | 110.00p | 110.00p | 110.00p | 110.00p | 10000 |
| 26/04/2018 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 25/04/2018 | 110.00p | 110.00p | 105.50p | 110.00p | 3000 |
| 24/04/2018 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 23/04/2018 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 20/04/2018 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 19/04/2018 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 18/04/2018 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 17/04/2018 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 16/04/2018 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 13/04/2018 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 12/04/2018 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 11/04/2018 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 10/04/2018 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 09/04/2018 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 06/04/2018 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 05/04/2018 | 110.00p | 110.00p | 105.50p | 110.00p | 10338 |
| 04/04/2018 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 03/04/2018 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 29/03/2018 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 28/03/2018 | 110.00p | 110.00p | 105.90p | 110.00p | 5000 |
| 27/03/2018 | 107.50p | 110.00p | 107.50p | 110.00p | 0 |
| 26/03/2018 | 107.50p | 107.50p | 106.00p | 107.50p | 4700 |
| 23/03/2018 | 110.00p | 110.00p | 107.50p | 107.50p | 0 |
| 22/03/2018 | 110.00p | 110.00p | 105.50p | 110.00p | 1000 |
| 21/03/2018 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 20/03/2018 | 110.00p | 111.50p | 110.00p | 110.00p | 0 |
| 19/03/2018 | 111.50p | 111.50p | 110.00p | 111.50p | 0 |
| 16/03/2018 | 111.50p | 111.50p | 111.50p | 111.50p | 0 |
| 15/03/2018 | 111.50p | 111.50p | 108.10p | 111.50p | 1515 |
| 14/03/2018 | 113.00p | 113.00p | 108.50p | 111.50p | 2502 |
| 13/03/2018 | 113.00p | 113.00p | 113.00p | 113.00p | 0 |
| 12/03/2018 | 113.00p | 113.00p | 113.00p | 113.00p | 430 |
| 09/03/2018 | 113.00p | 113.00p | 113.00p | 113.00p | 0 |
| 08/03/2018 | 113.00p | 113.00p | 108.50p | 113.00p | 871 |
| 07/03/2018 | 113.00p | 113.00p | 113.00p | 113.00p | 0 |
| 06/03/2018 | 113.00p | 113.00p | 113.00p | 113.00p | 0 |
| 05/03/2018 | 113.00p | 113.00p | 113.00p | 113.00p | 0 |
| 02/03/2018 | 113.00p | 113.00p | 113.00p | 113.00p | 0 |
| 01/03/2018 | 113.00p | 113.00p | 113.00p | 113.00p | 0 |
| 28/02/2018 | 113.00p | 113.00p | 113.00p | 113.00p | 0 |
| 27/02/2018 | 113.00p | 113.00p | 113.00p | 113.00p | 0 |
| 26/02/2018 | 113.00p | 113.00p | 113.00p | 113.00p | 0 |
| 23/02/2018 | 113.00p | 113.00p | 113.00p | 113.00p | 0 |
| 22/02/2018 | 113.00p | 113.00p | 113.00p | 113.00p | 0 |
| 21/02/2018 | 113.00p | 113.00p | 108.50p | 113.00p | 0 |
| 20/02/2018 | 111.50p | 113.00p | 111.50p | 113.00p | 0 |
| 19/02/2018 | 111.50p | 111.50p | 111.50p | 111.50p | 0 |
| 16/02/2018 | 111.50p | 111.50p | 111.50p | 111.50p | 0 |
| 15/02/2018 | 111.50p | 111.50p | 108.40p | 111.50p | 758 |
| 14/02/2018 | 111.50p | 111.50p | 111.50p | 111.50p | 0 |
| 13/02/2018 | 111.50p | 111.50p | 111.50p | 111.50p | 0 |
| 12/02/2018 | 107.50p | 111.50p | 107.50p | 111.50p | 4504 |
| 09/02/2018 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 08/02/2018 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 07/02/2018 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 06/02/2018 | 107.50p | 112.50p | 107.50p | 107.50p | 0 |
| 05/02/2018 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 02/02/2018 | 112.00p | 112.50p | 112.00p | 112.50p | 0 |
| 01/02/2018 | 110.00p | 113.00p | 110.00p | 112.00p | 1525 |
| 31/01/2018 | 110.00p | 111.80p | 110.00p | 110.00p | 880 |
| 30/01/2018 | 111.00p | 111.00p | 106.88p | 110.00p | 7500 |
| 29/01/2018 | 110.00p | 112.50p | 110.00p | 111.00p | 1880 |
| 26/01/2018 | 110.00p | 110.00p | 110.00p | 110.00p | 23500 |
| 25/01/2018 | 107.50p | 110.00p | 107.50p | 110.00p | 2500 |
| 24/01/2018 | 107.50p | 107.50p | 106.05p | 107.50p | 2200 |
| 23/01/2018 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 22/01/2018 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 19/01/2018 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 18/01/2018 | 110.00p | 113.00p | 106.50p | 107.50p | 5490 |
| 17/01/2018 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 16/01/2018 | 120.00p | 120.00p | 110.00p | 110.00p | 6500 |
| 15/01/2018 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 12/01/2018 | 120.00p | 121.50p | 120.00p | 120.00p | 300 |
| 11/01/2018 | 120.00p | 121.50p | 120.00p | 120.00p | 1150 |
| 10/01/2018 | 116.00p | 120.00p | 116.00p | 120.00p | 4205 |
| 09/01/2018 | 115.00p | 119.00p | 115.00p | 116.00p | 500 |
| 08/01/2018 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 05/01/2018 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 04/01/2018 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 03/01/2018 | 110.00p | 120.00p | 110.00p | 115.00p | 9000 |
| 02/01/2018 | 110.00p | 114.00p | 110.00p | 110.00p | 457 |
| 29/12/2017 | 106.25p | 110.00p | 106.25p | 106.25p | 5000 |
| 28/12/2017 | 106.25p | 106.25p | 106.25p | 106.25p | 0 |
| 27/12/2017 | 106.25p | 106.25p | 106.25p | 106.25p | 0 |
| 22/12/2017 | 106.25p | 106.25p | 106.25p | 106.25p | 0 |
| 21/12/2017 | 106.25p | 106.25p | 106.25p | 106.25p | 0 |
| 20/12/2017 | 106.25p | 106.25p | 106.25p | 106.25p | 0 |
| 19/12/2017 | 106.25p | 106.25p | 106.25p | 106.25p | 0 |
| 18/12/2017 | 106.25p | 106.25p | 106.25p | 106.25p | 0 |
| 15/12/2017 | 106.25p | 109.50p | 106.25p | 106.25p | 553 |
| 14/12/2017 | 106.25p | 106.25p | 106.25p | 106.25p | 0 |
| 13/12/2017 | 106.25p | 109.50p | 106.25p | 106.25p | 365 |
| 12/12/2017 | 106.25p | 109.50p | 106.25p | 106.25p | 1403 |
| 11/12/2017 | 106.25p | 106.25p | 106.25p | 106.25p | 0 |
| 08/12/2017 | 106.25p | 106.25p | 106.25p | 106.25p | 0 |
| 07/12/2017 | 106.25p | 106.25p | 106.25p | 106.25p | 0 |
| 06/12/2017 | 106.25p | 106.25p | 106.25p | 106.25p | 0 |
| 05/12/2017 | 106.25p | 106.25p | 106.25p | 106.25p | 0 |
| 04/12/2017 | 112.50p | 112.50p | 106.25p | 106.25p | 2500 |
| 01/12/2017 | 112.50p | 112.50p | 112.50p | 112.50p | 10900 |
| 30/11/2017 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 29/11/2017 | 112.50p | 112.50p | 110.00p | 112.50p | 5452 |
| 28/11/2017 | 115.00p | 115.00p | 110.00p | 112.50p | 5589 |
| 27/11/2017 | 115.00p | 115.00p | 110.50p | 115.00p | 2347 |
| 24/11/2017 | 115.00p | 117.90p | 115.00p | 115.00p | 5244 |
| 23/11/2017 | 115.00p | 115.00p | 110.50p | 115.00p | 6494 |
| 22/11/2017 | 110.00p | 118.50p | 110.00p | 115.00p | 2110 |
| 21/11/2017 | 112.50p | 112.50p | 107.60p | 110.00p | 44301 |
| 20/11/2017 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 17/11/2017 | 112.50p | 113.75p | 112.50p | 112.50p | 0 |
| 16/11/2017 | 115.00p | 115.00p | 110.93p | 113.75p | 2000 |
| 15/11/2017 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 14/11/2017 | 113.75p | 115.00p | 110.00p | 115.00p | 16268 |
| 13/11/2017 | 113.75p | 113.75p | 113.75p | 113.75p | 0 |
| 10/11/2017 | 116.25p | 116.25p | 113.00p | 113.75p | 2998 |
| 09/11/2017 | 116.25p | 116.25p | 115.00p | 116.25p | 427 |
| 08/11/2017 | 116.25p | 116.25p | 115.20p | 116.25p | 250 |
| 07/11/2017 | 116.25p | 116.25p | 113.00p | 116.25p | 2500 |
| 06/11/2017 | 116.25p | 116.25p | 116.25p | 116.25p | 0 |
| 03/11/2017 | 116.25p | 116.25p | 116.25p | 116.25p | 0 |
| 02/11/2017 | 116.25p | 116.25p | 116.25p | 116.25p | 0 |
| 01/11/2017 | 116.25p | 116.25p | 116.25p | 116.25p | 0 |
| 31/10/2017 | 116.25p | 116.25p | 116.25p | 116.25p | 0 |
| 30/10/2017 | 116.25p | 116.25p | 116.25p | 116.25p | 0 |
| 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 |
*Close Price adjusted for both dividends and splits