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:
- Hold Alliance Trust (ATST) by Stifel
- Avoid Pressure Technologies (PRES) by Steve Moore in ShareProphets
- Neutral Fresnillo (FRES) by Bank of America
- Buy Anglo American (AAL) by Bank of America
- Buy Antofagasta (ANTO) by Bank of America
- Buy Yellow Cake (YCA) by Bank of America
- Buy Centamin (DI) (CEY) by Bank of America
- Hold Ibstock (IBST) by Jefferies
- Add NextEnergy Solar Fund Limited Red (NESF) by Jon Smith in The Motley Fool
- Add Invesco Bond Income Plus Limited NPV (BIPS) by Jon Smith in The Motley Fool
- Hold Burberry Group (BRBY) by Jefferies
- Neutral Rotork (ROR) by JP Morgan
- Hold Centamin (DI) (CEY) by Liberum Capital
- Hold Burberry Group (BRBY) by Deutsche Bank
- Equal Weight Burberry Group (BRBY) by Morgan Stanley
- Neutral Deliveroo Class (ROO) by JP Morgan
- Buy Greggs (GRG) by Simon Watkins in The Motley Fool
- Buy Imperial Brands (IMB) by Simon Watkins in The Motley Fool
- Hold DFS Furniture (DFS) by Berenberg
- Hold ITM Power (ITM) by Berenberg
Independent News & Media (INM) Share Price
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 28/10/2008 | 2.17p | 2.18p | 1.86p | 2.05p | 242438 |
| 27/10/2008 | 1.90p | 2.13p | 1.90p | 2.13p | 158302 |
| 24/10/2008 | 2.18p | 2.18p | 1.88p | 1.90p | 150911 |
| 23/10/2008 | 2.33p | 2.44p | 2.10p | 2.13p | 179651 |
| 22/10/2008 | 2.67p | 2.73p | 2.36p | 2.36p | 411369 |
| 21/10/2008 | 3.02p | 3.10p | 2.60p | 2.60p | 144494 |
| 20/10/2008 | 2.98p | 3.10p | 2.87p | 2.87p | 388034 |
| 17/10/2008 | 3.19p | 3.19p | 2.71p | 2.90p | 171567 |
| 16/10/2008 | 3.26p | 3.41p | 3.10p | 3.26p | 60950 |
| 15/10/2008 | 3.64p | 3.80p | 3.30p | 3.31p | 57288 |
| 14/10/2008 | 3.81p | 4.07p | 3.80p | 3.88p | 171902 |
| 13/10/2008 | 4.14p | 4.14p | 3.49p | 3.88p | 37156 |
| 10/10/2008 | 4.04p | 4.09p | 3.88p | 3.95p | 436309 |
| 09/10/2008 | 4.38p | 4.42p | 4.26p | 4.30p | 105224 |
| 08/10/2008 | 4.21p | 4.26p | 3.88p | 4.26p | 197326 |
| 07/10/2008 | 4.30p | 4.30p | 4.18p | 4.23p | 78630 |
| 06/10/2008 | 4.41p | 4.50p | 4.26p | 4.50p | 90899 |
| 03/10/2008 | 4.64p | 4.70p | 4.50p | 4.56p | 61905 |
| 02/10/2008 | 4.64p | 4.65p | 4.54p | 4.62p | 15500 |
| 01/10/2008 | 4.50p | 4.65p | 4.38p | 4.44p | 137122 |
| 30/09/2008 | 4.75p | 4.90p | 4.30p | 4.50p | 100574 |
| 29/09/2008 | 4.81p | 4.85p | 4.58p | 4.67p | 45346 |
| 26/09/2008 | 5.19p | 5.20p | 4.86p | 5.04p | 16031 |
| 25/09/2008 | 5.12p | 5.15p | 4.69p | 5.12p | 62958 |
| 24/09/2008 | 5.15p | 5.15p | 5.04p | 5.12p | 3574 |
| 23/09/2008 | 5.19p | 5.25p | 5.03p | 5.23p | 45937 |
| 22/09/2008 | 5.23p | 5.27p | 5.09p | 5.19p | 26836 |
| 19/09/2008 | 5.01p | 5.82p | 4.87p | 5.33p | 412511 |
| 18/09/2008 | 4.67p | 4.80p | 4.26p | 4.26p | 46906 |
| 17/09/2008 | 4.90p | 4.97p | 4.65p | 4.65p | 52107 |
| 16/09/2008 | 5.12p | 5.16p | 4.92p | 5.01p | 32956 |
| 15/09/2008 | 5.23p | 5.23p | 4.96p | 4.96p | 19537 |
| 12/09/2008 | 5.43p | 5.47p | 5.39p | 5.43p | 176177 |
| 11/09/2008 | 5.62p | 5.65p | 5.23p | 5.38p | 22863 |
| 10/09/2008 | 6.20p | 6.20p | 5.60p | 5.60p | 36077 |
| 09/09/2008 | 6.23p | 6.59p | 6.19p | 6.20p | 112454 |
| 08/09/2008 | 6.33p | 6.33p | 6.11p | 6.11p | 2532 |
| 05/09/2008 | 5.90p | 6.40p | 5.90p | 6.01p | 31894 |
| 04/09/2008 | 6.17p | 6.28p | 6.03p | 6.03p | 27960 |
| 03/09/2008 | 6.10p | 6.13p | 6.01p | 6.09p | 6695 |
| 02/09/2008 | 5.85p | 6.17p | 5.85p | 6.01p | 77907 |
| 01/09/2008 | 5.77p | 6.18p | 5.77p | 5.85p | 76453 |
| 29/08/2008 | 5.66p | 5.84p | 5.63p | 5.84p | 53136 |
| 28/08/2008 | 5.45p | 5.67p | 5.43p | 5.62p | 35067 |
| 27/08/2008 | 5.45p | 5.58p | 5.04p | 5.58p | 176278 |
| 26/08/2008 | 5.70p | 5.81p | 5.47p | 5.47p | 85363 |
| 22/08/2008 | 5.58p | 5.82p | 5.58p | 5.70p | 23517 |
| 21/08/2008 | 5.82p | 5.93p | 5.54p | 5.54p | 33946 |
| 20/08/2008 | 6.03p | 6.06p | 5.82p | 5.93p | 32881 |
| 19/08/2008 | 6.14p | 6.15p | 6.01p | 6.01p | 21933 |
| 18/08/2008 | 6.27p | 6.36p | 6.26p | 6.27p | 8575 |
| 15/08/2008 | 6.38p | 6.48p | 6.24p | 6.29p | 10507 |
| 14/08/2008 | 6.20p | 6.40p | 6.20p | 6.40p | 14229 |
| 13/08/2008 | 6.31p | 6.35p | 6.19p | 6.20p | 8637 |
| 12/08/2008 | 6.28p | 6.44p | 6.28p | 6.38p | 15455 |
| 11/08/2008 | 6.45p | 6.50p | 6.42p | 6.44p | 12719 |
| 08/08/2008 | 6.19p | 6.36p | 5.97p | 6.27p | 24598 |
| 07/08/2008 | 6.28p | 6.39p | 6.21p | 6.22p | 38599 |
| 06/08/2008 | 6.27p | 6.29p | 6.20p | 6.23p | 9268 |
| 05/08/2008 | 6.17p | 6.24p | 6.13p | 6.20p | 15537 |
| 04/08/2008 | 6.01p | 6.23p | 6.01p | 6.16p | 69982 |
| 01/08/2008 | 5.97p | 6.06p | 5.86p | 5.91p | 19358 |
| 31/07/2008 | 5.95p | 5.97p | 5.84p | 5.97p | 147428 |
| 30/07/2008 | 5.64p | 5.83p | 5.62p | 5.83p | 9029 |
| 29/07/2008 | 5.50p | 5.62p | 5.04p | 5.62p | 55042 |
| 28/07/2008 | 5.86p | 6.01p | 5.54p | 5.54p | 37560 |
| 25/07/2008 | 5.60p | 5.93p | 5.41p | 5.90p | 35841 |
| 24/07/2008 | 5.74p | 5.88p | 5.43p | 5.78p | 68378 |
| 23/07/2008 | 5.60p | 5.72p | 5.54p | 5.72p | 31684 |
| 22/07/2008 | 5.73p | 5.73p | 5.40p | 5.61p | 85947 |
| 21/07/2008 | 5.39p | 6.09p | 5.29p | 5.73p | 100928 |
| 18/07/2008 | 5.00p | 5.81p | 5.00p | 5.58p | 81501 |
| 17/07/2008 | 4.53p | 5.06p | 4.49p | 4.96p | 352627 |
| 16/07/2008 | 4.80p | 4.80p | 4.30p | 4.52p | 142612 |
| 15/07/2008 | 5.08p | 5.08p | 4.57p | 4.69p | 160929 |
| 14/07/2008 | 5.19p | 5.21p | 5.09p | 5.18p | 52421 |
| 11/07/2008 | 5.13p | 5.16p | 4.96p | 5.11p | 60426 |
| 10/07/2008 | 5.23p | 5.27p | 5.11p | 5.16p | 78108 |
| 09/07/2008 | 5.18p | 5.27p | 5.16p | 5.19p | 90864 |
| 08/07/2008 | 5.31p | 5.31p | 5.11p | 5.21p | 66878 |
| 07/07/2008 | 5.64p | 5.64p | 5.39p | 5.43p | 50045 |
| 04/07/2008 | 5.49p | 5.51p | 5.39p | 5.39p | 139954 |
| 03/07/2008 | 5.33p | 5.60p | 5.33p | 5.54p | 84229 |
| 02/07/2008 | 5.99p | 5.99p | 5.44p | 5.60p | 530646 |
| 01/07/2008 | 5.85p | 5.95p | 5.42p | 5.82p | 205834 |
| 30/06/2008 | 6.15p | 6.15p | 5.60p | 6.05p | 236164 |
| 27/06/2008 | 6.20p | 6.44p | 5.81p | 6.01p | 117723 |
| 26/06/2008 | 6.35p | 6.40p | 6.25p | 6.25p | 50243 |
| 25/06/2008 | 6.55p | 6.55p | 6.35p | 6.35p | 46849 |
| 24/06/2008 | 6.82p | 6.98p | 6.36p | 6.38p | 178813 |
| 23/06/2008 | 6.98p | 7.02p | 6.63p | 6.63p | 31694 |
| 20/06/2008 | 7.09p | 7.09p | 6.82p | 6.82p | 61465 |
| 19/06/2008 | 6.85p | 7.17p | 6.85p | 7.02p | 90709 |
| 18/06/2008 | 7.39p | 7.39p | 6.91p | 6.94p | 54078 |
| 17/06/2008 | 7.48p | 7.50p | 7.39p | 7.45p | 40131 |
| 16/06/2008 | 7.60p | 7.70p | 7.29p | 7.40p | 104270 |
| 13/06/2008 | 7.35p | 7.65p | 7.18p | 7.38p | 151648 |
| 12/06/2008 | 7.99p | 8.14p | 7.34p | 7.39p | 174068 |
| 11/06/2008 | 8.72p | 8.72p | 7.94p | 7.99p | 207728 |
| 10/06/2008 | 8.84p | 8.87p | 8.58p | 8.58p | 171127 |
| 09/06/2008 | 8.84p | 8.88p | 8.72p | 8.74p | 97496 |
| 06/06/2008 | 8.76p | 9.11p | 8.75p | 8.80p | 172500 |
| 05/06/2008 | 8.65p | 8.81p | 8.45p | 8.80p | 210501 |
| 04/06/2008 | 8.52p | 8.80p | 8.51p | 8.54p | 22765 |
| 03/06/2008 | 8.40p | 8.71p | 8.34p | 8.51p | 28916 |
| 02/06/2008 | 8.54p | 8.92p | 8.34p | 8.61p | 24569 |
| 30/05/2008 | 8.53p | 8.92p | 8.53p | 8.92p | 315529 |
| 29/05/2008 | 8.41p | 8.80p | 8.41p | 8.53p | 384741 |
| 28/05/2008 | 8.01p | 8.58p | 8.01p | 8.53p | 732284 |
| 27/05/2008 | 7.91p | 8.06p | 7.91p | 8.00p | 39903 |
| 23/05/2008 | 7.87p | 8.02p | 7.87p | 8.02p | 50054 |
| 22/05/2008 | 7.87p | 7.96p | 7.87p | 7.95p | 421832 |
| 21/05/2008 | 7.95p | 7.99p | 7.87p | 7.95p | 113372 |
| 20/05/2008 | 7.95p | 7.97p | 7.95p | 7.95p | 20859 |
| 19/05/2008 | 7.94p | 8.02p | 7.94p | 8.02p | 57344 |
| 16/05/2008 | 7.95p | 8.10p | 7.95p | 8.09p | 71005 |
| 15/05/2008 | 7.87p | 7.99p | 7.68p | 7.95p | 310999 |
| 14/05/2008 | 7.83p | 7.99p | 7.75p | 7.97p | 246727 |
| 13/05/2008 | 7.91p | 7.94p | 7.83p | 7.89p | 276028 |
| 12/05/2008 | 7.78p | 7.95p | 7.78p | 7.83p | 86666 |
| 09/05/2008 | 7.68p | 7.79p | 7.68p | 7.79p | 69393 |
| 08/05/2008 | 7.82p | 7.82p | 7.68p | 7.81p | 86742 |
| 07/05/2008 | 7.87p | 7.87p | 7.67p | 7.71p | 122573 |
| 06/05/2008 | 7.83p | 7.93p | 7.64p | 7.76p | 228298 |
| 02/05/2008 | 7.26p | 7.72p | 7.26p | 7.51p | 93020 |
| 01/05/2008 | 7.17p | 7.33p | 7.17p | 7.26p | 50498 |
| 30/04/2008 | 7.18p | 7.40p | 7.18p | 7.33p | 84872 |
| 29/04/2008 | 7.17p | 7.44p | 7.13p | 7.39p | 86510 |
| 28/04/2008 | 7.09p | 7.31p | 7.00p | 7.25p | 105992 |
| 25/04/2008 | 7.33p | 7.33p | 7.13p | 7.25p | 251681 |
| 24/04/2008 | 7.29p | 7.40p | 7.17p | 7.40p | 335568 |
| 23/04/2008 | 7.17p | 7.41p | 7.17p | 7.37p | 163240 |
| 22/04/2008 | 7.56p | 7.56p | 7.25p | 7.32p | 223256 |
| 21/04/2008 | 7.31p | 7.48p | 7.31p | 7.37p | 174661 |
| 18/04/2008 | 7.35p | 7.44p | 7.19p | 7.34p | 261173 |
| 17/04/2008 | 7.74p | 7.74p | 7.09p | 7.33p | 200380 |
| 16/04/2008 | 7.75p | 7.89p | 7.53p | 7.56p | 441361 |
| 15/04/2008 | 7.96p | 8.14p | 7.89p | 7.89p | 246514 |
| 14/04/2008 | 8.10p | 8.10p | 7.98p | 8.02p | 355257 |
| 11/04/2008 | 8.17p | 8.29p | 7.99p | 8.12p | 335248 |
| 10/04/2008 | 8.12p | 8.19p | 8.04p | 8.18p | 357453 |
| 09/04/2008 | 7.98p | 8.13p | 7.98p | 8.06p | 240951 |
| 08/04/2008 | 8.20p | 8.28p | 7.91p | 8.04p | 185529 |
| 07/04/2008 | 8.28p | 8.30p | 8.23p | 8.28p | 113218 |
| 04/04/2008 | 8.26p | 8.33p | 8.16p | 8.30p | 262770 |
| 03/04/2008 | 8.34p | 8.38p | 8.15p | 8.24p | 343444 |
| 02/04/2008 | 8.21p | 8.38p | 8.18p | 8.38p | 476589 |
| 01/04/2008 | 8.13p | 8.39p | 8.13p | 8.23p | 704732 |
| 31/03/2008 | 7.64p | 8.13p | 7.63p | 8.13p | 707490 |
| 28/03/2008 | 7.26p | 7.62p | 7.26p | 7.62p | 461851 |
| 27/03/2008 | 6.94p | 7.43p | 6.67p | 7.25p | 1799623 |
| 26/03/2008 | 6.67p | 6.77p | 6.60p | 6.67p | 595714 |
| 25/03/2008 | 6.55p | 6.87p | 6.51p | 6.71p | 1491314 |
| 20/03/2008 | 6.40p | 6.59p | 6.04p | 6.59p | 5884942 |
| 19/03/2008 | 6.78p | 7.06p | 6.49p | 6.51p | 875268 |
| 18/03/2008 | 7.21p | 7.21p | 6.80p | 6.80p | 394600 |
| 17/03/2008 | 7.21p | 7.26p | 7.06p | 7.09p | 407888 |
| 14/03/2008 | 7.47p | 7.60p | 7.15p | 7.26p | 793917 |
| 13/03/2008 | 7.39p | 7.46p | 7.19p | 7.25p | 574176 |
| 12/03/2008 | 7.09p | 7.36p | 7.00p | 7.25p | 852289 |
| 11/03/2008 | 6.93p | 7.04p | 6.93p | 7.00p | 426456 |
| 10/03/2008 | 6.99p | 7.00p | 6.84p | 6.93p | 1300540 |
| 07/03/2008 | 7.73p | 7.73p | 7.08p | 7.13p | 667164 |
| 06/03/2008 | 7.60p | 7.68p | 7.56p | 7.58p | 459500 |
| 05/03/2008 | 7.60p | 7.68p | 7.55p | 7.60p | 774822 |
| 04/03/2008 | 7.83p | 7.83p | 7.54p | 7.56p | 675602 |
| 03/03/2008 | 7.74p | 7.83p | 7.69p | 7.69p | 252037 |
| 29/02/2008 | 7.75p | 7.83p | 7.64p | 7.71p | 479758 |
| 28/02/2008 | 7.83p | 7.83p | 7.74p | 7.82p | 579814 |
| 27/02/2008 | 7.68p | 7.92p | 7.64p | 7.81p | 474347 |
| 26/02/2008 | 7.75p | 7.75p | 7.60p | 7.64p | 497157 |
| 25/02/2008 | 7.75p | 7.75p | 7.56p | 7.58p | 224359 |
| 22/02/2008 | 7.80p | 7.81p | 7.56p | 7.56p | 309648 |
| 21/02/2008 | 7.87p | 7.91p | 7.75p | 7.75p | 392297 |
| 20/02/2008 | 7.75p | 7.91p | 7.75p | 7.75p | 249740 |
| 19/02/2008 | 7.83p | 7.87p | 7.75p | 7.75p | 437420 |
| 18/02/2008 | 7.83p | 7.87p | 7.70p | 7.75p | 459499 |
| 15/02/2008 | 7.75p | 7.99p | 7.75p | 7.83p | 154685 |
| 14/02/2008 | 8.01p | 8.14p | 7.83p | 7.87p | 297946 |
| 13/02/2008 | 7.91p | 7.94p | 7.77p | 7.85p | 586520 |
| 12/02/2008 | 7.86p | 7.91p | 7.64p | 7.77p | 544442 |
| 11/02/2008 | 8.09p | 8.18p | 7.90p | 7.91p | 238856 |
| 08/02/2008 | 8.53p | 8.53p | 8.12p | 8.19p | 258104 |
| 07/02/2008 | 8.41p | 8.41p | 8.15p | 8.15p | 121872 |
| 06/02/2008 | 8.29p | 8.49p | 8.29p | 8.34p | 118403 |
| 05/02/2008 | 8.57p | 8.57p | 8.18p | 8.41p | 207609 |
| 04/02/2008 | 8.45p | 8.53p | 8.28p | 8.48p | 112156 |
| 01/02/2008 | 8.75p | 9.00p | 8.34p | 8.34p | 182906 |
| 31/01/2008 | 8.92p | 9.11p | 8.78p | 8.78p | 159002 |
| 30/01/2008 | 9.10p | 9.19p | 8.76p | 8.78p | 147193 |
| 29/01/2008 | 8.92p | 9.19p | 8.92p | 9.19p | 351670 |
| 28/01/2008 | 8.74p | 8.92p | 8.72p | 8.90p | 243867 |
| 25/01/2008 | 8.94p | 9.03p | 8.80p | 8.80p | 263844 |
| 24/01/2008 | 8.84p | 9.23p | 8.84p | 8.92p | 408371 |
| 23/01/2008 | 8.71p | 8.92p | 8.65p | 8.92p | 642752 |
| 22/01/2008 | 8.14p | 8.68p | 8.14p | 8.65p | 676064 |
| 21/01/2008 | 8.65p | 8.72p | 7.92p | 8.47p | 698762 |
| 18/01/2008 | 8.80p | 8.80p | 8.64p | 8.65p | 367766 |
| 17/01/2008 | 8.72p | 8.92p | 8.58p | 8.80p | 336108 |
| 16/01/2008 | 8.96p | 9.23p | 8.49p | 8.57p | 518174 |
*Close Price adjusted for both dividends and splits