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 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
- Sell Jubilee Metals Group (JLP) by Steve Moore in ShareProphets
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Outperform Hollywood Bowl Group (BOWL) by RBC Capital
- Buy JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
- Hold Legal & General Group (LGEN) by Harvey Jones in The Motley Fool
- Sell Gelion (GELN) by Steve Moore in ShareProphets
- Buy GSK (GSK) by Harvey Jones in The Motley Fool
- Neutral Synthomer (SYNT) by UBS
- Neutral Carvana Co Class A (0A79) by UBS
- Equal Weight United Utilities Group (UU.) by Barclays
- Overweight Workspace Group (WKP) by Barclays
- Equal Weight Safestore Holdings (SAFE) by Barclays
- Equal Weight Severn Trent (SVT) by Barclays
- Overweight Pennon Group (PNN) by Barclays
- Overweight Land Securities Group (LAND) by Barclays
MFE-MediaForEurope NV (0NE1) Share Price
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 07/03/2014 | 4.20p | 4.24p | 4.19p | 4.19p | 48366 |
| 06/03/2014 | 4.23p | 4.28p | 4.20p | 4.20p | 1817832 |
| 05/03/2014 | 4.18p | 4.28p | 4.18p | 4.22p | 178093 |
| 04/03/2014 | 4.11p | 4.19p | 4.11p | 4.18p | 48612 |
| 03/03/2014 | 4.09p | 4.16p | 4.04p | 4.09p | 113393 |
| 28/02/2014 | 4.14p | 4.16p | 4.13p | 4.16p | 22622 |
| 27/02/2014 | 4.16p | 4.17p | 4.11p | 4.16p | 1455912 |
| 26/02/2014 | 4.14p | 4.18p | 4.13p | 4.13p | 167655 |
| 25/02/2014 | 4.11p | 4.14p | 4.10p | 4.14p | 50000 |
| 24/02/2014 | 4.11p | 4.13p | 4.07p | 4.13p | 69391 |
| 21/02/2014 | 4.11p | 4.12p | 4.03p | 4.11p | 101840 |
| 20/02/2014 | 4.26p | 4.26p | 4.04p | 4.09p | 1412715 |
| 19/02/2014 | 4.29p | 4.30p | 4.21p | 4.29p | 508695 |
| 18/02/2014 | 4.37p | 4.37p | 4.23p | 4.29p | 184546 |
| 17/02/2014 | 4.22p | 4.35p | 4.22p | 4.30p | 1667012 |
| 14/02/2014 | 4.09p | 4.18p | 4.09p | 4.16p | 637452 |
| 13/02/2014 | 4.01p | 4.09p | 3.96p | 4.06p | 443864 |
| 12/02/2014 | 4.01p | 4.05p | 3.99p | 4.03p | 709209 |
| 11/02/2014 | 3.98p | 4.05p | 3.94p | 4.01p | 309616 |
| 10/02/2014 | 3.90p | 3.97p | 3.88p | 3.88p | 511869 |
| 07/02/2014 | 3.76p | 3.90p | 3.76p | 3.86p | 499310 |
| 06/02/2014 | 3.61p | 3.76p | 3.61p | 3.75p | 78677 |
| 05/02/2014 | 3.64p | 3.70p | 3.59p | 3.61p | 44441 |
| 04/02/2014 | 3.59p | 3.70p | 3.59p | 3.63p | 594626 |
| 03/02/2014 | 3.78p | 3.79p | 3.64p | 3.70p | 500687 |
| 31/01/2014 | 3.80p | 3.80p | 3.65p | 3.78p | 109473 |
| 30/01/2014 | 3.73p | 3.75p | 3.67p | 3.75p | 1199415 |
| 29/01/2014 | 3.87p | 3.93p | 3.69p | 3.73p | 146998 |
| 28/01/2014 | 3.66p | 3.87p | 3.66p | 3.84p | 396351 |
| 27/01/2014 | 3.55p | 3.63p | 3.45p | 3.62p | 681242 |
| 24/01/2014 | 3.71p | 3.71p | 3.56p | 3.57p | 106060 |
| 23/01/2014 | 3.69p | 3.72p | 3.65p | 3.69p | 83476 |
| 22/01/2014 | 3.81p | 3.83p | 3.65p | 3.69p | 895219 |
| 21/01/2014 | 3.82p | 3.83p | 3.80p | 3.80p | 481404 |
| 20/01/2014 | 3.87p | 3.87p | 3.78p | 3.80p | 18638 |
| 17/01/2014 | 3.87p | 3.87p | 3.79p | 3.87p | 149329 |
| 16/01/2014 | 3.87p | 3.92p | 3.80p | 3.85p | 184692 |
| 15/01/2014 | 4.02p | 4.17p | 3.88p | 3.90p | 2452150 |
| 14/01/2014 | 3.79p | 4.07p | 3.79p | 3.99p | 2783556 |
| 13/01/2014 | 3.80p | 3.88p | 3.80p | 3.83p | 114243 |
| 10/01/2014 | 3.79p | 3.82p | 3.70p | 3.77p | 1128243 |
| 09/01/2014 | 3.74p | 3.88p | 3.73p | 3.78p | 130052 |
| 08/01/2014 | 3.69p | 3.80p | 3.65p | 3.70p | 284171 |
| 07/01/2014 | 3.46p | 3.65p | 3.45p | 3.64p | 412084 |
| 06/01/2014 | 3.45p | 3.49p | 3.43p | 3.44p | 193662 |
| 03/01/2014 | 3.47p | 3.50p | 3.44p | 3.45p | 129652 |
| 02/01/2014 | 3.45p | 3.50p | 3.40p | 3.46p | 544185 |
| 31/12/2013 | 3.45p | 3.56p | 3.44p | 3.45p | 8185 |
| 30/12/2013 | 3.52p | 3.56p | 3.44p | 3.44p | 218083 |
| 27/12/2013 | 3.48p | 3.54p | 3.45p | 3.53p | 443937 |
| 24/12/2013 | 3.44p | 3.48p | 3.43p | 3.44p | 0 |
| 23/12/2013 | 3.48p | 3.48p | 3.43p | 3.46p | 58978 |
| 20/12/2013 | 3.42p | 3.49p | 3.27p | 3.47p | 2138354 |
| 19/12/2013 | 3.03p | 3.43p | 3.02p | 3.33p | 2283179 |
| 18/12/2013 | 2.94p | 2.94p | 2.86p | 2.93p | 1073132 |
| 17/12/2013 | 3.06p | 3.06p | 2.92p | 2.93p | 567952 |
| 16/12/2013 | 3.06p | 3.06p | 3.02p | 3.06p | 360132 |
| 13/12/2013 | 3.08p | 3.08p | 3.04p | 3.06p | 14102 |
| 12/12/2013 | 3.10p | 3.10p | 3.05p | 3.07p | 7332 |
| 11/12/2013 | 3.12p | 3.19p | 3.12p | 3.12p | 222836 |
| 10/12/2013 | 3.13p | 3.21p | 3.13p | 3.13p | 80575 |
| 09/12/2013 | 3.09p | 3.13p | 2.99p | 3.13p | 60828 |
| 06/12/2013 | 3.11p | 3.13p | 3.03p | 3.10p | 356829 |
| 05/12/2013 | 3.13p | 3.16p | 3.06p | 3.10p | 1392846 |
| 04/12/2013 | 3.22p | 3.22p | 3.07p | 3.14p | 226000 |
| 03/12/2013 | 3.34p | 3.34p | 3.20p | 3.21p | 114391 |
| 02/12/2013 | 3.37p | 3.37p | 3.29p | 3.34p | 139220 |
| 29/11/2013 | 3.36p | 3.37p | 3.34p | 3.37p | 114885 |
| 28/11/2013 | 3.38p | 3.41p | 3.38p | 3.39p | 10353 |
| 27/11/2013 | 3.36p | 3.42p | 3.35p | 3.39p | 43183 |
| 26/11/2013 | 3.35p | 3.36p | 3.30p | 3.36p | 147844 |
| 25/11/2013 | 3.40p | 3.40p | 3.33p | 3.35p | 343803 |
| 22/11/2013 | 3.34p | 3.38p | 3.26p | 3.38p | 1170585 |
| 21/11/2013 | 3.36p | 3.38p | 3.26p | 3.32p | 105943 |
| 20/11/2013 | 3.40p | 3.41p | 3.30p | 3.38p | 122302 |
| 19/11/2013 | 3.42p | 3.45p | 3.36p | 3.37p | 447653 |
| 18/11/2013 | 3.41p | 3.48p | 3.35p | 3.43p | 1055237 |
| 15/11/2013 | 3.49p | 3.49p | 3.36p | 3.40p | 243582 |
| 14/11/2013 | 3.61p | 3.64p | 3.44p | 3.48p | 445669 |
| 13/11/2013 | 3.88p | 3.89p | 3.48p | 3.57p | 1499794 |
| 12/11/2013 | 3.76p | 3.81p | 3.74p | 3.76p | 30167 |
| 11/11/2013 | 3.78p | 3.80p | 3.75p | 3.76p | 132195 |
| 08/11/2013 | 3.80p | 3.81p | 3.69p | 3.77p | 372035 |
| 07/11/2013 | 3.85p | 3.87p | 3.78p | 3.82p | 205340 |
| 06/11/2013 | 3.90p | 3.90p | 3.81p | 3.84p | 83878 |
| 05/11/2013 | 3.82p | 3.93p | 3.82p | 3.86p | 719165 |
| 04/11/2013 | 3.73p | 3.74p | 3.68p | 3.72p | 119514 |
| 01/11/2013 | 3.71p | 3.78p | 3.70p | 3.72p | 51403 |
| 31/10/2013 | 3.66p | 3.69p | 3.65p | 3.69p | 277295 |
| 30/10/2013 | 3.75p | 3.78p | 3.67p | 3.67p | 33456 |
| 29/10/2013 | 3.66p | 3.78p | 3.62p | 3.76p | 168322 |
| 28/10/2013 | 3.70p | 3.71p | 3.61p | 3.61p | 56842 |
| 25/10/2013 | 3.80p | 3.80p | 3.61p | 3.67p | 195598 |
| 24/10/2013 | 3.84p | 3.85p | 3.74p | 3.82p | 347127 |
| 23/10/2013 | 3.93p | 3.93p | 3.77p | 3.81p | 386796 |
| 22/10/2013 | 3.81p | 3.98p | 3.81p | 3.92p | 278284 |
| 21/10/2013 | 3.78p | 3.86p | 3.74p | 3.74p | 585816 |
| 18/10/2013 | 3.79p | 3.84p | 3.73p | 3.77p | 788535 |
| 17/10/2013 | 3.73p | 3.85p | 3.73p | 3.75p | 223613 |
| 16/10/2013 | 3.53p | 3.79p | 3.53p | 3.72p | 618957 |
| 15/10/2013 | 3.52p | 3.53p | 3.51p | 3.52p | 23822 |
| 14/10/2013 | 3.50p | 3.55p | 3.46p | 3.48p | 64779 |
| 11/10/2013 | 3.50p | 3.50p | 3.46p | 3.46p | 774299 |
| 10/10/2013 | 3.32p | 3.58p | 2.74p | 3.49p | 1211385 |
| 09/10/2013 | 3.31p | 3.58p | 2.74p | 3.32p | 32297 |
| 08/10/2013 | 3.22p | 3.58p | 2.74p | 3.32p | 387297 |
| 07/10/2013 | 3.21p | 3.58p | 2.74p | 3.20p | 51845 |
| 04/10/2013 | 3.19p | 3.58p | 2.74p | 3.20p | 32240 |
| 03/10/2013 | 3.18p | 3.58p | 2.74p | 3.20p | 209557 |
| 02/10/2013 | 3.18p | 3.58p | 2.74p | 3.20p | 670997 |
| 01/10/2013 | 3.01p | 3.58p | 2.74p | 3.20p | 110869 |
| 30/09/2013 | 2.99p | 3.58p | 2.74p | 3.00p | 887091 |
| 27/09/2013 | 3.15p | 3.58p | 2.74p | 3.15p | 108820 |
| 26/09/2013 | 3.15p | 3.58p | 2.74p | 3.15p | 303737 |
| 25/09/2013 | 3.15p | 3.58p | 2.74p | 3.15p | 368900 |
| 24/09/2013 | 3.27p | 3.58p | 2.74p | 3.31p | 116762 |
| 23/09/2013 | 3.30p | 3.58p | 2.74p | 3.31p | 400667 |
| 20/09/2013 | 3.29p | 3.58p | 2.74p | 3.31p | 617173 |
| 19/09/2013 | 3.31p | 3.58p | 2.74p | 3.31p | 667970 |
| 18/09/2013 | 3.41p | 3.58p | 2.74p | 3.31p | 1151579 |
| 17/09/2013 | 3.44p | 3.58p | 2.74p | 3.47p | 84943 |
| 16/09/2013 | 3.46p | 3.58p | 2.74p | 3.47p | 207463 |
| 13/09/2013 | 3.31p | 3.58p | 2.74p | 3.28p | 191525 |
| 12/09/2013 | 3.30p | 3.58p | 2.74p | 3.28p | 812594 |
| 11/09/2013 | 3.30p | 3.58p | 2.74p | 3.28p | 398715 |
| 10/09/2013 | 3.18p | 3.58p | 2.74p | 3.28p | 213614 |
| 09/09/2013 | 3.05p | 3.58p | 2.74p | 3.15p | 176354 |
| 06/09/2013 | 3.06p | 3.58p | 2.74p | 3.03p | 88037 |
| 05/09/2013 | 3.06p | 3.58p | 2.74p | 3.03p | 86683 |
| 04/09/2013 | 3.15p | 3.58p | 2.74p | 3.03p | 1397099 |
| 03/09/2013 | 3.15p | 3.58p | 2.74p | 3.15p | 88556 |
| 02/09/2013 | 3.15p | 3.58p | 2.74p | 3.15p | 31306 |
| 30/08/2013 | 3.15p | 3.58p | 2.74p | 3.15p | 140061 |
| 29/08/2013 | 3.06p | 3.58p | 2.74p | 3.15p | 34803 |
| 28/08/2013 | 3.12p | 3.58p | 2.74p | 3.02p | 184661 |
| 27/08/2013 | 3.21p | 3.58p | 2.74p | 3.12p | 240880 |
| 23/08/2013 | 3.34p | 3.58p | 2.74p | 3.29p | 40739 |
| 22/08/2013 | 3.29p | 3.58p | 2.74p | 3.29p | 37946 |
| 21/08/2013 | 3.19p | 3.58p | 2.74p | 3.29p | 27201 |
| 20/08/2013 | 3.29p | 3.58p | 2.74p | 3.16p | 410094 |
| 19/08/2013 | 3.43p | 3.58p | 2.74p | 3.43p | 296686 |
| 16/08/2013 | 3.42p | 3.58p | 2.74p | 3.43p | 727357 |
| 15/08/2013 | 3.43p | 3.58p | 2.74p | 3.43p | 0 |
| 14/08/2013 | 3.43p | 3.58p | 2.74p | 3.43p | 850051 |
| 13/08/2013 | 3.41p | 3.58p | 2.74p | 3.43p | 64230 |
| 12/08/2013 | 3.42p | 3.58p | 2.74p | 3.43p | 33144 |
| 09/08/2013 | 3.42p | 3.58p | 2.74p | 3.43p | 307792 |
| 08/08/2013 | 3.42p | 3.58p | 2.74p | 3.43p | 1881087 |
| 07/08/2013 | 3.53p | 3.58p | 2.74p | 3.43p | 24814 |
| 06/08/2013 | 3.41p | 3.58p | 2.74p | 3.58p | 333999 |
| 05/08/2013 | 3.40p | 3.42p | 2.74p | 3.38p | 16939 |
| 02/08/2013 | 3.30p | 3.42p | 2.74p | 3.38p | 135655 |
| 01/08/2013 | 3.32p | 3.42p | 2.74p | 3.38p | 315043 |
| 31/07/2013 | 3.34p | 3.42p | 2.74p | 3.38p | 162656 |
| 30/07/2013 | 3.22p | 3.42p | 2.74p | 3.38p | 1103934 |
| 29/07/2013 | 3.22p | 3.42p | 2.74p | 3.20p | 88143 |
| 26/07/2013 | 3.32p | 3.42p | 2.74p | 3.20p | 38470 |
| 25/07/2013 | 3.32p | 3.42p | 2.74p | 3.38p | 58227 |
| 24/07/2013 | 3.38p | 3.42p | 2.74p | 3.38p | 1558540 |
| 23/07/2013 | 3.33p | 3.42p | 2.74p | 3.38p | 130818 |
| 22/07/2013 | 3.28p | 3.42p | 2.74p | 3.38p | 718850 |
| 19/07/2013 | 3.25p | 3.42p | 2.74p | 3.20p | 38557 |
| 18/07/2013 | 3.21p | 3.42p | 2.74p | 3.20p | 223303 |
| 17/07/2013 | 3.32p | 3.42p | 2.74p | 3.20p | 740036 |
| 16/07/2013 | 3.40p | 3.42p | 2.74p | 3.35p | 705634 |
| 15/07/2013 | 3.26p | 3.42p | 2.74p | 3.35p | 1399746 |
| 12/07/2013 | 3.22p | 3.24p | 2.74p | 3.20p | 20245 |
| 11/07/2013 | 3.20p | 3.24p | 2.74p | 3.20p | 369373 |
| 10/07/2013 | 3.16p | 3.24p | 2.74p | 3.05p | 434588 |
| 09/07/2013 | 3.23p | 3.24p | 2.74p | 3.20p | 1363548 |
| 08/07/2013 | 3.21p | 3.24p | 2.74p | 3.20p | 1246079 |
| 05/07/2013 | 3.08p | 3.20p | 2.74p | 3.20p | 133671 |
| 04/07/2013 | 3.07p | 3.07p | 2.74p | 3.07p | 3644266 |
| 03/07/2013 | 2.89p | 2.99p | 2.74p | 2.90p | 29921 |
| 02/07/2013 | 2.88p | 2.99p | 2.74p | 2.90p | 87574 |
| 01/07/2013 | 2.91p | 2.99p | 2.74p | 2.90p | 185423 |
| 28/06/2013 | 2.88p | 2.99p | 2.84p | 2.90p | 2547735 |
| 27/06/2013 | 2.60p | 2.85p | 2.60p | 2.76p | 862021 |
| 26/06/2013 | 2.45p | 2.62p | 2.45p | 2.58p | 2725097 |
| 25/06/2013 | 2.44p | 2.51p | 2.40p | 2.46p | 329528 |
| 24/06/2013 | 2.55p | 2.56p | 2.39p | 2.46p | 1093693 |
| 21/06/2013 | 2.58p | 2.60p | 2.53p | 2.58p | 831953 |
| 20/06/2013 | 2.56p | 2.58p | 2.46p | 2.58p | 779859 |
| 19/06/2013 | 2.47p | 2.64p | 2.47p | 2.58p | 748994 |
| 18/06/2013 | 2.40p | 2.50p | 2.40p | 2.46p | 633902 |
| 17/06/2013 | 2.38p | 2.44p | 2.37p | 2.37p | 286183 |
| 14/06/2013 | 2.36p | 2.39p | 2.34p | 2.37p | 1247288 |
| 13/06/2013 | 2.34p | 2.39p | 2.31p | 2.37p | 2287369 |
| 12/06/2013 | 2.36p | 2.41p | 2.35p | 2.37p | 2039430 |
| 11/06/2013 | 2.40p | 2.43p | 2.33p | 2.37p | 1630506 |
| 10/06/2013 | 2.38p | 2.46p | 2.37p | 2.37p | 501670 |
| 07/06/2013 | 2.38p | 2.40p | 2.35p | 2.37p | 293868 |
| 06/06/2013 | 2.38p | 2.41p | 2.35p | 2.37p | 306833 |
| 05/06/2013 | 2.38p | 2.43p | 2.37p | 2.37p | 1138343 |
| 04/06/2013 | 2.45p | 2.47p | 2.37p | 2.37p | 702358 |
| 03/06/2013 | 2.39p | 2.46p | 2.37p | 2.37p | 432975 |
| 31/05/2013 | 2.40p | 2.45p | 2.37p | 2.37p | 354556 |
| 30/05/2013 | 2.37p | 2.45p | 2.36p | 2.37p | 602325 |
| 29/05/2013 | 2.40p | 2.44p | 2.36p | 2.37p | 309954 |
| 28/05/2013 | 2.40p | 2.48p | 2.37p | 2.37p | 255112 |
*Close Price adjusted for both dividends and splits