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 Distil (DIS) by Steve Moore in ShareProphets
- Avoid RWS Holdings (RWS) by Steve Moore in ShareProphets
- Outperform On The Beach Group (OTB) by RBC Capital
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Buy Unilever (ULVR) by LBBW
- Buy Unilever (ULVR) by Bank of America
- Avoid National Grid (NG.) by Christopher Ruane in The Motley Fool
- Hold Quilter (QLT) by Deutsche Bank
- Neutral South32 Limited (DI) (S32) by UBS
- Neutral Rio Tinto (RIO) by UBS
- Buy Antofagasta (ANTO) by UBS
- Neutral Glencore (GLEN) by UBS
- Hold easyJet (EZJ) by Kepler Cheuvreux
- Outperform Capita (CPI) by RBC Capital
- Neutral SSP Group (SSPG) by JP Morgan
- Buy Diageo (DGE) by Citi
- Sell Berkeley Group Holdings (The) (BKG) by Goldman Sachs
- Neutral Unilever (ULVR) by Goldman Sachs
- Overweight Diageo (DGE) by Barclays
- Overweight BP (BP.) by Barclays
System1 Group (SYS1) Share Price
Media Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 20/07/2016 | 387.50p | 403.00p | 385.00p | 391.50p | 2788 |
| 19/07/2016 | 386.50p | 400.00p | 378.40p | 387.50p | 2568 |
| 18/07/2016 | 380.00p | 400.00p | 376.00p | 385.00p | 5274 |
| 15/07/2016 | 373.50p | 394.90p | 373.00p | 380.00p | 1871 |
| 14/07/2016 | 368.00p | 380.00p | 360.00p | 368.00p | 1281 |
| 13/07/2016 | 362.50p | 376.00p | 362.50p | 368.00p | 2061 |
| 12/07/2016 | 361.00p | 362.50p | 361.00p | 362.50p | 0 |
| 11/07/2016 | 354.50p | 364.00p | 352.00p | 361.00p | 2263 |
| 08/07/2016 | 354.50p | 354.50p | 354.50p | 354.50p | 0 |
| 07/07/2016 | 354.50p | 364.00p | 348.00p | 354.50p | 35337 |
| 06/07/2016 | 354.50p | 354.50p | 354.50p | 354.50p | 0 |
| 05/07/2016 | 350.00p | 364.00p | 350.00p | 354.50p | 1221 |
| 04/07/2016 | 347.50p | 359.80p | 347.50p | 350.00p | 5916 |
| 01/07/2016 | 343.50p | 350.00p | 343.00p | 347.50p | 28704 |
| 30/06/2016 | 343.50p | 347.00p | 341.80p | 343.50p | 20722 |
| 29/06/2016 | 343.50p | 347.00p | 341.15p | 343.50p | 3230 |
| 28/06/2016 | 343.50p | 343.50p | 341.15p | 343.50p | 430 |
| 27/06/2016 | 357.50p | 357.50p | 340.10p | 343.50p | 50930 |
| 24/06/2016 | 355.00p | 364.90p | 349.00p | 357.50p | 1744 |
| 23/06/2016 | 361.00p | 369.90p | 353.00p | 361.00p | 11953 |
| 22/06/2016 | 361.00p | 369.10p | 352.90p | 361.00p | 3467 |
| 21/06/2016 | 361.00p | 361.00p | 361.00p | 361.00p | 0 |
| 20/06/2016 | 361.00p | 370.00p | 352.90p | 361.00p | 350 |
| 17/06/2016 | 361.00p | 367.00p | 352.90p | 361.00p | 1131 |
| 16/06/2016 | 361.00p | 361.00p | 352.90p | 361.00p | 768 |
| 15/06/2016 | 361.00p | 361.00p | 352.90p | 361.00p | 1248 |
| 14/06/2016 | 361.00p | 361.00p | 361.00p | 361.00p | 0 |
| 13/06/2016 | 361.00p | 367.00p | 352.00p | 361.00p | 2431 |
| 10/06/2016 | 361.00p | 361.00p | 353.00p | 361.00p | 220 |
| 09/06/2016 | 361.00p | 367.00p | 352.90p | 361.00p | 2106 |
| 08/06/2016 | 358.50p | 370.00p | 352.00p | 361.00p | 24329 |
| 07/06/2016 | 358.50p | 364.00p | 352.65p | 358.50p | 1547 |
| 06/06/2016 | 362.00p | 362.00p | 352.00p | 358.50p | 53035 |
| 03/06/2016 | 362.00p | 370.00p | 362.00p | 362.00p | 500 |
| 02/06/2016 | 362.00p | 362.00p | 353.00p | 362.00p | 25 |
| 01/06/2016 | 362.00p | 370.00p | 353.00p | 362.00p | 4317 |
| 31/05/2016 | 362.00p | 362.00p | 352.00p | 362.00p | 3404 |
| 27/05/2016 | 362.00p | 371.90p | 352.50p | 362.00p | 2173 |
| 26/05/2016 | 361.00p | 370.00p | 352.00p | 362.00p | 2600 |
| 25/05/2016 | 361.00p | 361.00p | 352.90p | 361.00p | 153 |
| 24/05/2016 | 361.00p | 361.00p | 352.10p | 361.00p | 2044 |
| 23/05/2016 | 361.00p | 369.00p | 352.90p | 361.00p | 1378 |
| 20/05/2016 | 361.00p | 369.00p | 352.90p | 361.00p | 1824 |
| 19/05/2016 | 361.00p | 369.00p | 352.90p | 361.00p | 2037 |
| 18/05/2016 | 361.00p | 361.00p | 361.00p | 361.00p | 233332 |
| 17/05/2016 | 361.00p | 369.00p | 352.90p | 361.00p | 847 |
| 16/05/2016 | 361.00p | 370.00p | 352.00p | 361.00p | 29086 |
| 13/05/2016 | 362.00p | 369.82p | 354.73p | 361.00p | 2780 |
| 12/05/2016 | 361.00p | 372.00p | 357.10p | 362.00p | 5703 |
| 11/05/2016 | 355.00p | 369.10p | 355.00p | 361.00p | 7267 |
| 10/05/2016 | 355.00p | 355.00p | 355.00p | 355.00p | 1500 |
| 09/05/2016 | 355.00p | 355.70p | 355.00p | 355.00p | 161 |
| 06/05/2016 | 350.00p | 360.00p | 350.00p | 355.00p | 1864 |
| 05/05/2016 | 350.00p | 350.00p | 346.00p | 350.00p | 496 |
| 04/05/2016 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 03/05/2016 | 345.50p | 355.00p | 345.00p | 350.00p | 3297 |
| 29/04/2016 | 336.00p | 350.00p | 336.00p | 345.50p | 3007 |
| 28/04/2016 | 332.50p | 332.50p | 326.00p | 332.50p | 5 |
| 27/04/2016 | 332.50p | 340.00p | 326.00p | 332.50p | 1241 |
| 26/04/2016 | 332.50p | 332.50p | 332.50p | 332.50p | 0 |
| 25/04/2016 | 332.50p | 339.90p | 331.00p | 332.50p | 1073 |
| 22/04/2016 | 332.50p | 339.90p | 326.50p | 332.50p | 1197 |
| 21/04/2016 | 332.50p | 332.50p | 332.50p | 332.50p | 1000000 |
| 20/04/2016 | 332.50p | 340.00p | 332.50p | 332.50p | 470 |
| 19/04/2016 | 332.50p | 338.00p | 330.10p | 332.50p | 2438 |
| 18/04/2016 | 332.50p | 332.50p | 332.50p | 332.50p | 0 |
| 15/04/2016 | 332.50p | 338.00p | 332.50p | 332.50p | 887 |
| 14/04/2016 | 332.50p | 338.00p | 330.12p | 332.50p | 561 |
| 13/04/2016 | 332.50p | 339.90p | 330.10p | 332.50p | 2967 |
| 12/04/2016 | 332.50p | 332.50p | 325.00p | 332.50p | 3148 |
| 11/04/2016 | 332.50p | 339.90p | 326.50p | 332.50p | 468 |
| 08/04/2016 | 330.00p | 340.00p | 330.00p | 332.50p | 1329 |
| 07/04/2016 | 330.00p | 330.00p | 326.00p | 330.00p | 1689 |
| 06/04/2016 | 330.00p | 340.00p | 325.00p | 330.00p | 2644 |
| 05/04/2016 | 320.00p | 340.00p | 320.00p | 330.00p | 4895 |
| 04/04/2016 | 318.50p | 322.50p | 316.00p | 320.00p | 671 |
| 01/04/2016 | 318.50p | 322.50p | 316.00p | 318.50p | 98 |
| 31/03/2016 | 305.00p | 325.00p | 305.00p | 318.50p | 3844 |
| 30/03/2016 | 302.50p | 310.00p | 301.10p | 302.50p | 7584 |
| 29/03/2016 | 302.50p | 310.00p | 300.10p | 302.50p | 3913 |
| 24/03/2016 | 302.50p | 310.00p | 296.67p | 302.50p | 7592 |
| 23/03/2016 | 297.50p | 309.85p | 291.50p | 302.50p | 14990 |
| 22/03/2016 | 295.00p | 300.00p | 290.67p | 295.00p | 6496 |
| 21/03/2016 | 292.50p | 300.00p | 286.75p | 295.00p | 18256 |
| 18/03/2016 | 292.50p | 299.00p | 292.50p | 292.50p | 1881 |
| 17/03/2016 | 292.50p | 299.00p | 286.50p | 292.50p | 4597 |
| 16/03/2016 | 292.50p | 292.50p | 286.60p | 292.50p | 4216 |
| 15/03/2016 | 292.50p | 292.50p | 286.60p | 292.50p | 0 |
| 14/03/2016 | 292.50p | 292.50p | 286.50p | 292.50p | 3846 |
| 11/03/2016 | 287.50p | 292.50p | 286.15p | 292.50p | 21508 |
| 10/03/2016 | 287.50p | 287.50p | 285.00p | 287.50p | 6984 |
| 09/03/2016 | 287.50p | 287.50p | 286.15p | 287.50p | 397 |
| 08/03/2016 | 287.50p | 294.17p | 286.00p | 287.50p | 4675 |
| 07/03/2016 | 287.50p | 290.00p | 285.60p | 287.50p | 5084 |
| 04/03/2016 | 287.50p | 289.75p | 285.00p | 287.50p | 16546 |
| 03/03/2016 | 287.50p | 290.00p | 287.50p | 287.50p | 13231 |
| 02/03/2016 | 287.50p | 287.50p | 287.50p | 287.50p | 0 |
| 01/03/2016 | 287.50p | 287.50p | 285.00p | 287.50p | 3812 |
| 29/02/2016 | 287.50p | 287.50p | 285.00p | 287.50p | 6576 |
| 26/02/2016 | 287.50p | 287.75p | 285.00p | 287.50p | 4376 |
| 25/02/2016 | 287.50p | 287.75p | 287.50p | 287.50p | 2644 |
| 24/02/2016 | 287.50p | 287.50p | 285.00p | 287.50p | 21614 |
| 23/02/2016 | 287.50p | 287.75p | 285.00p | 287.50p | 1655 |
| 22/02/2016 | 287.50p | 290.00p | 285.00p | 287.50p | 12281 |
| 19/02/2016 | 287.50p | 288.25p | 285.00p | 287.50p | 7191 |
| 18/02/2016 | 287.50p | 287.75p | 285.10p | 287.50p | 2540 |
| 17/02/2016 | 282.50p | 289.75p | 276.80p | 287.50p | 508878 |
| 16/02/2016 | 280.00p | 289.90p | 276.20p | 282.50p | 212105 |
| 15/02/2016 | 280.00p | 285.00p | 275.20p | 280.00p | 6722 |
| 12/02/2016 | 280.00p | 280.00p | 275.20p | 280.00p | 9868 |
| 11/02/2016 | 280.00p | 280.00p | 275.00p | 280.00p | 3000 |
| 10/02/2016 | 280.00p | 284.00p | 270.10p | 280.00p | 365760 |
| 09/02/2016 | 280.00p | 283.00p | 275.00p | 280.00p | 5688 |
| 08/02/2016 | 275.00p | 285.00p | 270.00p | 280.00p | 37828 |
| 05/02/2016 | 284.00p | 284.00p | 261.00p | 272.50p | 13825 |
| 04/02/2016 | 285.00p | 285.00p | 274.00p | 284.00p | 4021 |
| 03/02/2016 | 292.50p | 295.00p | 271.35p | 285.00p | 20129 |
| 02/02/2016 | 297.50p | 297.50p | 285.15p | 292.50p | 10761 |
| 01/02/2016 | 343.50p | 343.50p | 278.00p | 297.50p | 59379 |
| 29/01/2016 | 343.50p | 343.50p | 342.85p | 343.50p | 350 |
| 28/01/2016 | 343.50p | 343.50p | 337.00p | 343.50p | 604 |
| 27/01/2016 | 343.50p | 343.50p | 335.00p | 343.50p | 4120 |
| 26/01/2016 | 343.50p | 343.50p | 337.00p | 343.50p | 1238 |
| 25/01/2016 | 340.75p | 343.50p | 330.00p | 343.50p | 11360 |
| 22/01/2016 | 342.00p | 342.00p | 330.00p | 340.75p | 6144 |
| 21/01/2016 | 347.00p | 347.00p | 334.00p | 342.00p | 3408 |
| 20/01/2016 | 347.00p | 347.00p | 340.00p | 347.00p | 9024 |
| 19/01/2016 | 347.00p | 347.00p | 345.00p | 347.00p | 135 |
| 18/01/2016 | 345.50p | 348.90p | 330.00p | 347.00p | 10868 |
| 15/01/2016 | 343.50p | 345.00p | 335.00p | 344.50p | 8450 |
| 14/01/2016 | 346.00p | 346.00p | 338.00p | 343.50p | 2000 |
| 13/01/2016 | 347.50p | 349.00p | 335.00p | 346.00p | 4691 |
| 12/01/2016 | 350.00p | 350.00p | 340.00p | 347.50p | 2836 |
| 11/01/2016 | 350.00p | 354.00p | 337.00p | 350.00p | 29867 |
| 08/01/2016 | 350.00p | 355.00p | 344.83p | 350.00p | 12258 |
| 07/01/2016 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 06/01/2016 | 356.00p | 362.00p | 347.83p | 350.00p | 13235 |
| 05/01/2016 | 356.50p | 356.50p | 351.00p | 356.00p | 1314 |
| 04/01/2016 | 356.50p | 356.50p | 351.10p | 356.50p | 1918 |
| 31/12/2015 | 358.00p | 358.00p | 356.50p | 356.50p | 0 |
| 30/12/2015 | 355.50p | 359.90p | 351.10p | 356.50p | 1788 |
| 29/12/2015 | 355.50p | 355.50p | 351.10p | 355.50p | 129 |
| 24/12/2015 | 355.50p | 355.50p | 355.50p | 355.50p | 0 |
| 23/12/2015 | 355.50p | 355.50p | 347.50p | 355.50p | 1485 |
| 22/12/2015 | 355.50p | 355.50p | 355.50p | 355.50p | 0 |
| 21/12/2015 | 355.50p | 355.50p | 355.50p | 355.50p | 0 |
| 18/12/2015 | 355.50p | 355.50p | 355.50p | 355.50p | 0 |
| 17/12/2015 | 355.50p | 355.50p | 351.10p | 355.50p | 144 |
| 16/12/2015 | 355.50p | 355.50p | 355.50p | 355.50p | 0 |
| 15/12/2015 | 355.50p | 355.50p | 351.00p | 355.50p | 382 |
| 14/12/2015 | 355.50p | 355.50p | 355.50p | 355.50p | 0 |
| 11/12/2015 | 355.50p | 355.50p | 355.05p | 355.50p | 500 |
| 10/12/2015 | 355.50p | 355.50p | 351.00p | 355.50p | 618 |
| 09/12/2015 | 355.50p | 355.50p | 351.45p | 355.50p | 1559 |
| 08/12/2015 | 355.50p | 355.50p | 347.50p | 355.50p | 573 |
| 07/12/2015 | 355.50p | 355.50p | 347.50p | 355.50p | 522 |
| 04/12/2015 | 355.50p | 355.50p | 347.50p | 355.50p | 1457 |
| 03/12/2015 | 355.50p | 355.50p | 352.00p | 355.50p | 1143 |
| 02/12/2015 | 355.50p | 355.50p | 355.50p | 355.50p | 0 |
| 01/12/2015 | 355.50p | 355.50p | 351.00p | 355.50p | 15778 |
| 30/11/2015 | 355.50p | 355.50p | 352.08p | 355.50p | 500 |
| 27/11/2015 | 355.50p | 355.50p | 352.08p | 355.50p | 259 |
| 26/11/2015 | 355.50p | 355.50p | 352.08p | 355.50p | 543 |
| 25/11/2015 | 355.50p | 355.50p | 352.08p | 355.50p | 272 |
| 24/11/2015 | 355.50p | 355.50p | 355.00p | 355.50p | 1192 |
| 23/11/2015 | 355.50p | 355.50p | 352.08p | 355.50p | 145 |
| 20/11/2015 | 355.50p | 355.50p | 355.50p | 355.50p | 0 |
| 19/11/2015 | 355.50p | 356.00p | 351.10p | 355.50p | 1956 |
| 18/11/2015 | 355.50p | 355.50p | 347.50p | 355.50p | 1279 |
| 17/11/2015 | 355.50p | 355.50p | 352.08p | 355.50p | 2082 |
| 16/11/2015 | 355.50p | 355.50p | 352.08p | 355.50p | 648 |
| 13/11/2015 | 355.50p | 355.50p | 353.25p | 355.50p | 1139 |
| 12/11/2015 | 355.50p | 355.50p | 355.50p | 355.50p | 36605 |
| 11/11/2015 | 355.50p | 384.39p | 355.50p | 355.50p | 6389 |
| 10/11/2015 | 356.50p | 356.50p | 347.50p | 355.50p | 969 |
| 09/11/2015 | 356.50p | 356.50p | 353.00p | 356.50p | 548 |
| 06/11/2015 | 356.50p | 360.00p | 356.00p | 356.50p | 3937 |
| 05/11/2015 | 356.50p | 356.50p | 342.74p | 356.50p | 2636 |
| 04/11/2015 | 356.50p | 356.50p | 353.00p | 356.50p | 3529 |
| 03/11/2015 | 356.50p | 356.50p | 347.50p | 356.50p | 4 |
| 02/11/2015 | 356.50p | 356.50p | 353.00p | 356.50p | 1130 |
| 30/10/2015 | 356.50p | 356.50p | 353.00p | 356.50p | 528 |
| 29/10/2015 | 356.50p | 356.50p | 347.50p | 356.50p | 1728 |
| 28/10/2015 | 356.50p | 356.50p | 353.10p | 356.50p | 4952 |
| 27/10/2015 | 357.50p | 357.50p | 353.00p | 356.50p | 9314 |
| 26/10/2015 | 357.50p | 357.50p | 353.00p | 357.50p | 2657 |
| 23/10/2015 | 357.50p | 357.50p | 357.50p | 357.50p | 0 |
| 22/10/2015 | 357.50p | 357.50p | 357.50p | 357.50p | 764 |
| 21/10/2015 | 357.50p | 362.50p | 356.00p | 357.50p | 0 |
| 20/10/2015 | 357.50p | 357.50p | 353.00p | 357.50p | 551 |
| 19/10/2015 | 357.50p | 357.50p | 357.50p | 357.50p | 750 |
| 16/10/2015 | 357.50p | 362.00p | 350.00p | 357.50p | 4923 |
| 15/10/2015 | 360.50p | 360.50p | 353.00p | 357.50p | 662 |
| 14/10/2015 | 361.50p | 365.60p | 355.00p | 360.50p | 1539 |
| 13/10/2015 | 361.50p | 361.50p | 356.00p | 361.50p | 2405 |
| 12/10/2015 | 360.50p | 364.00p | 356.00p | 361.50p | 1860 |
| 09/10/2015 | 361.50p | 361.50p | 355.00p | 361.50p | 2011 |
| 08/10/2015 | 361.50p | 361.50p | 361.50p | 361.50p | 0 |
| 07/10/2015 | 361.50p | 368.00p | 361.50p | 361.50p | 202 |
| 06/10/2015 | 361.50p | 364.00p | 355.00p | 361.50p | 8480 |
*Close Price adjusted for both dividends and splits