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:
- Watch Vesuvius (VSVS) by Steve Moore in ShareProphets
- Buy Applied Nutrition (APN) by Edward Sheldon in The Motley Fool
- Sell Ondo Insurtech (ONDO) by Steve Moore in ShareProphets
- Avoid Ultimate Products (ULTP) by Steve Moore in ShareProphets
- Watch Pets at Home Group (PETS) by Steve Moore in ShareProphets
- Sell Nanoco Group (NANO) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid RTC Group (RTC) by Steve Moore in ShareProphets
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Avoid Velocity Composites (VEL) by Steve Moore in ShareProphets
- Buy Cranswick (CWK) by Robert Stephens (The Times) in The Times - Tempus
- Watch Kingfisher (KGF) by Steve Moore in ShareProphets
- Buy Hollywood Bowl Group (BOWL) by Shore Capital
- Watch OSB Group (OSB) by Harvey Jones in The Motley Fool
- Hold Softcat (SCT) by Jefferies
- Buy Admiral Group (ADM) by Simon Watkins in The Motley Fool
- Buy Land Securities Group (LAND) by UBS
- Buy Pets at Home Group (PETS) by Jefferies
- Buy Gresham House Energy Storage Fund (GRID) by Jefferies
- Outperform Diageo (DGE) by RBC Capital
Independent News & Media (INM) Share Price
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 02/02/2004 | 8.14p | 8.34p | 8.06p | 8.34p | 79593 |
| 30/01/2004 | 7.99p | 8.39p | 7.95p | 8.14p | 211296 |
| 29/01/2004 | 7.87p | 7.99p | 7.79p | 7.79p | 7472 |
| 28/01/2004 | 7.98p | 8.04p | 7.91p | 7.91p | 2229 |
| 27/01/2004 | 7.91p | 8.12p | 7.79p | 8.05p | 24891 |
| 26/01/2004 | 7.99p | 7.99p | 7.75p | 7.83p | 4701 |
| 23/01/2004 | 7.84p | 7.84p | 7.76p | 7.76p | 25806 |
| 22/01/2004 | 7.87p | 7.87p | 7.77p | 7.85p | 52930 |
| 21/01/2004 | 7.87p | 7.96p | 7.68p | 7.68p | 264610 |
| 20/01/2004 | 7.83p | 7.87p | 7.79p | 7.83p | 117001 |
| 19/01/2004 | 7.99p | 7.99p | 7.83p | 7.85p | 74101 |
| 16/01/2004 | 7.83p | 7.91p | 7.77p | 7.79p | 36519 |
| 15/01/2004 | 7.89p | 7.90p | 7.79p | 7.87p | 345160 |
| 14/01/2004 | 7.75p | 7.94p | 7.75p | 7.83p | 4746 |
| 13/01/2004 | 7.68p | 7.89p | 7.68p | 7.87p | 372464 |
| 12/01/2004 | 7.68p | 7.71p | 7.62p | 7.70p | 490543 |
| 09/01/2004 | 7.56p | 7.63p | 7.50p | 7.63p | 136842 |
| 08/01/2004 | 7.55p | 7.66p | 7.42p | 7.48p | 82930 |
| 07/01/2004 | 7.87p | 7.87p | 7.52p | 7.52p | 50350 |
| 06/01/2004 | 7.71p | 7.81p | 7.65p | 7.71p | 797043 |
| 05/01/2004 | 7.44p | 7.68p | 7.31p | 7.64p | 167436 |
| 02/01/2004 | 7.29p | 7.42p | 7.19p | 7.40p | 590696 |
| 31/12/2003 | 7.13p | 7.19p | 7.09p | 7.13p | 3921 |
| 30/12/2003 | 7.17p | 7.23p | 7.13p | 7.23p | 44313 |
| 29/12/2003 | 7.02p | 7.17p | 7.02p | 7.06p | 2943 |
| 24/12/2003 | 7.09p | 7.29p | 7.02p | 7.02p | 5531 |
| 23/12/2003 | 7.17p | 7.27p | 7.17p | 7.27p | 12438 |
| 22/12/2003 | 7.37p | 7.37p | 7.22p | 7.22p | 59414 |
| 19/12/2003 | 7.37p | 7.37p | 7.17p | 7.19p | 92579 |
| 18/12/2003 | 7.48p | 7.58p | 7.25p | 7.25p | 615729 |
| 17/12/2003 | 7.52p | 7.68p | 7.51p | 7.68p | 95032 |
| 16/12/2003 | 7.67p | 7.75p | 7.62p | 7.75p | 10894 |
| 15/12/2003 | 7.75p | 7.89p | 7.70p | 7.70p | 11616 |
| 12/12/2003 | 7.91p | 7.91p | 7.81p | 7.81p | 35081 |
| 11/12/2003 | 7.87p | 7.95p | 7.73p | 7.89p | 28965 |
| 10/12/2003 | 7.95p | 8.04p | 7.93p | 7.93p | 9931 |
| 09/12/2003 | 7.99p | 8.18p | 7.87p | 8.04p | 311031 |
| 08/12/2003 | 7.87p | 8.01p | 7.83p | 7.86p | 30374 |
| 05/12/2003 | 7.95p | 7.95p | 7.87p | 7.91p | 69257 |
| 04/12/2003 | 7.87p | 7.95p | 7.87p | 7.91p | 142730 |
| 03/12/2003 | 7.91p | 7.99p | 7.83p | 7.83p | 16899 |
| 02/12/2003 | 7.91p | 8.04p | 7.91p | 7.91p | 17336 |
| 01/12/2003 | 7.87p | 8.12p | 7.70p | 7.99p | 128920 |
| 28/11/2003 | 7.60p | 7.81p | 7.60p | 7.81p | 17351 |
| 27/11/2003 | 7.68p | 7.79p | 7.66p | 7.75p | 46891 |
| 26/11/2003 | 7.99p | 7.99p | 7.77p | 7.87p | 99142 |
| 25/11/2003 | 7.48p | 7.91p | 7.37p | 7.91p | 34548 |
| 24/11/2003 | 7.33p | 7.45p | 7.19p | 7.45p | 23164 |
| 21/11/2003 | 7.17p | 7.31p | 7.15p | 7.29p | 95482 |
| 20/11/2003 | 7.26p | 7.30p | 7.15p | 7.17p | 8397 |
| 19/11/2003 | 7.17p | 7.25p | 7.14p | 7.19p | 18769 |
| 18/11/2003 | 7.15p | 7.24p | 7.09p | 7.24p | 229860 |
| 17/11/2003 | 7.27p | 7.27p | 7.21p | 7.21p | 0 |
| 14/11/2003 | 7.25p | 7.35p | 7.21p | 7.23p | 12255 |
| 13/11/2003 | 7.40p | 7.46p | 7.27p | 7.31p | 108963 |
| 12/11/2003 | 7.47p | 7.54p | 7.40p | 7.48p | 42972 |
| 11/11/2003 | 7.48p | 7.50p | 7.40p | 7.47p | 135734 |
| 10/11/2003 | 7.44p | 7.50p | 7.39p | 7.50p | 4554 |
| 07/11/2003 | 7.37p | 7.50p | 7.35p | 7.50p | 43644 |
| 06/11/2003 | 7.39p | 7.40p | 7.35p | 7.35p | 6102 |
| 05/11/2003 | 7.42p | 7.46p | 7.42p | 7.44p | 4405 |
| 04/11/2003 | 7.44p | 7.46p | 7.37p | 7.44p | 27249 |
| 03/11/2003 | 7.37p | 7.46p | 7.33p | 7.44p | 18102 |
| 31/10/2003 | 5.02p | 5.02p | 5.02p | 5.02p | 29922 |
| 30/10/2003 | 5.06p | 5.06p | 5.06p | 5.06p | 19598 |
| 29/10/2003 | 5.02p | 5.06p | 5.00p | 5.00p | 91348 |
| 28/10/2003 | 4.90p | 4.96p | 4.90p | 4.94p | 125104 |
| 27/10/2003 | 4.88p | 4.88p | 4.88p | 4.88p | 12511 |
| 24/10/2003 | 4.87p | 4.88p | 4.87p | 4.87p | 214681 |
| 23/10/2003 | 4.85p | 4.88p | 4.85p | 4.87p | 6320 |
| 22/10/2003 | 4.83p | 4.85p | 4.83p | 4.83p | 9383 |
| 21/10/2003 | 4.79p | 4.79p | 4.79p | 4.79p | 0 |
| 20/10/2003 | 4.79p | 4.79p | 4.79p | 4.79p | 14747 |
| 17/10/2003 | 4.71p | 4.79p | 4.71p | 4.79p | 5236 |
| 16/10/2003 | 4.79p | 4.79p | 4.79p | 4.79p | 55928 |
| 15/10/2003 | 4.83p | 4.83p | 4.79p | 4.79p | 21026 |
| 14/10/2003 | 4.87p | 4.87p | 4.81p | 4.81p | 10137 |
| 13/10/2003 | 4.87p | 4.98p | 4.83p | 4.88p | 82543 |
| 10/10/2003 | 4.88p | 4.92p | 4.85p | 4.85p | 36181 |
| 09/10/2003 | 4.90p | 4.90p | 4.90p | 4.90p | 35650 |
| 08/10/2003 | 4.75p | 4.94p | 4.75p | 4.94p | 3589 |
| 07/10/2003 | 4.67p | 4.75p | 4.67p | 4.71p | 5126 |
| 06/10/2003 | 4.65p | 4.65p | 4.65p | 4.65p | 3149 |
| 03/10/2003 | 4.67p | 4.67p | 4.56p | 4.65p | 11709 |
| 02/10/2003 | 4.59p | 4.71p | 4.59p | 4.71p | 10313 |
| 01/10/2003 | 4.54p | 4.54p | 4.54p | 4.54p | 10369 |
| 30/09/2003 | 4.54p | 4.54p | 4.44p | 4.48p | 12951 |
| 29/09/2003 | 4.57p | 4.57p | 4.57p | 4.57p | 11709 |
| 26/09/2003 | 4.57p | 4.57p | 4.57p | 4.57p | 23731 |
| 25/09/2003 | 4.54p | 4.54p | 4.54p | 4.54p | 33103 |
| 24/09/2003 | 4.50p | 4.56p | 4.50p | 4.56p | 23335 |
| 23/09/2003 | 4.46p | 4.46p | 4.46p | 4.46p | 32769 |
| 22/09/2003 | 4.42p | 4.42p | 4.42p | 4.42p | 1032 |
| 19/09/2003 | 4.44p | 4.54p | 4.44p | 4.54p | 348099 |
| 18/09/2003 | 4.48p | 4.50p | 4.38p | 4.38p | 44818 |
| 17/09/2003 | 4.44p | 4.44p | 4.38p | 4.44p | 204122 |
| 16/09/2003 | 4.42p | 4.42p | 4.36p | 4.36p | 4901 |
| 15/09/2003 | 4.34p | 4.52p | 4.34p | 4.52p | 4764 |
| 12/09/2003 | 4.46p | 4.50p | 4.30p | 4.30p | 24270 |
| 11/09/2003 | 4.46p | 4.50p | 4.46p | 4.50p | 49313 |
| 10/09/2003 | 4.61p | 4.61p | 4.38p | 4.38p | 2579 |
| 09/09/2003 | 4.69p | 4.69p | 4.69p | 4.69p | 15981 |
| 08/09/2003 | 4.56p | 4.73p | 4.56p | 4.73p | 5435 |
| 05/09/2003 | 4.46p | 4.46p | 4.46p | 4.46p | 9017 |
| 04/09/2003 | 4.46p | 4.46p | 4.46p | 4.46p | 517 |
| 03/09/2003 | 4.50p | 4.54p | 4.50p | 4.54p | 17556 |
| 02/09/2003 | 4.61p | 4.61p | 4.57p | 4.57p | 5417 |
| 01/09/2003 | 4.65p | 4.69p | 4.65p | 4.65p | 15012 |
| 29/08/2003 | 4.44p | 4.69p | 4.44p | 4.65p | 18027 |
| 28/08/2003 | 4.42p | 4.42p | 4.42p | 4.42p | 4705 |
| 27/08/2003 | 4.48p | 4.48p | 4.48p | 4.48p | 2579 |
| 26/08/2003 | 4.48p | 4.48p | 4.48p | 4.48p | 3851 |
| 22/08/2003 | 4.48p | 4.48p | 4.48p | 4.48p | 12897 |
| 21/08/2003 | 4.48p | 4.48p | 4.48p | 4.48p | 22 |
| 20/08/2003 | 4.48p | 4.48p | 4.48p | 4.48p | 5724 |
| 19/08/2003 | 4.40p | 4.52p | 4.40p | 4.48p | 0 |
| 18/08/2003 | 4.36p | 4.48p | 4.36p | 4.36p | 225703 |
| 15/08/2003 | 4.48p | 4.48p | 4.36p | 4.38p | 0 |
| 14/08/2003 | 4.40p | 4.52p | 4.40p | 4.52p | 774 |
| 13/08/2003 | 4.38p | 4.38p | 4.38p | 4.38p | 55367 |
| 12/08/2003 | 4.42p | 4.42p | 4.32p | 4.38p | 14744 |
| 11/08/2003 | 4.50p | 4.50p | 4.50p | 4.50p | 2231 |
| 08/08/2003 | 4.42p | 4.50p | 4.42p | 4.44p | 139291 |
| 07/08/2003 | 4.36p | 4.36p | 4.36p | 4.36p | 0 |
| 06/08/2003 | 4.44p | 4.44p | 4.36p | 4.36p | 36817 |
| 05/08/2003 | 4.48p | 4.52p | 4.46p | 4.46p | 17582 |
| 04/08/2003 | 4.52p | 4.52p | 4.52p | 4.52p | 17876 |
| 01/08/2003 | 4.52p | 4.52p | 4.52p | 4.52p | 20442 |
| 31/07/2003 | 4.48p | 4.52p | 4.48p | 4.52p | 77461 |
| 30/07/2003 | 4.57p | 4.57p | 4.52p | 4.52p | 6294 |
| 29/07/2003 | 4.61p | 4.61p | 4.61p | 4.61p | 0 |
| 28/07/2003 | 4.61p | 4.61p | 4.61p | 4.61p | 17282 |
| 25/07/2003 | 4.71p | 4.71p | 4.61p | 4.61p | 57953 |
| 24/07/2003 | 4.75p | 4.75p | 4.75p | 4.75p | 825 |
| 23/07/2003 | 4.63p | 4.71p | 4.63p | 4.71p | 619 |
| 22/07/2003 | 4.65p | 4.65p | 4.59p | 4.59p | 259 |
| 21/07/2003 | 4.71p | 4.71p | 4.71p | 4.71p | 1500 |
| 18/07/2003 | 4.67p | 4.71p | 4.67p | 4.71p | 1607 |
| 17/07/2003 | 4.57p | 4.57p | 4.57p | 4.57p | 30825 |
| 16/07/2003 | 4.57p | 4.57p | 4.57p | 4.57p | 1012058 |
| 15/07/2003 | 4.54p | 4.63p | 4.54p | 4.57p | 12090 |
| 14/07/2003 | 4.46p | 4.46p | 4.46p | 4.46p | 20636 |
| 11/07/2003 | 4.46p | 4.46p | 4.46p | 4.46p | 20048 |
| 10/07/2003 | 4.44p | 4.65p | 4.44p | 4.50p | 42387 |
| 09/07/2003 | 4.36p | 4.42p | 4.36p | 4.42p | 33376 |
| 08/07/2003 | 4.23p | 4.30p | 4.23p | 4.30p | 43827 |
| 07/07/2003 | 4.17p | 4.19p | 4.17p | 4.19p | 979 |
| 04/07/2003 | 4.21p | 4.21p | 4.21p | 4.21p | 331 |
| 03/07/2003 | 4.21p | 4.21p | 4.21p | 4.21p | 0 |
| 02/07/2003 | 4.21p | 4.26p | 4.21p | 4.21p | 4081 |
| 01/07/2003 | 4.19p | 4.19p | 4.19p | 4.19p | 107836 |
| 30/06/2003 | 4.13p | 4.21p | 4.13p | 4.21p | 148087 |
| 27/06/2003 | 4.01p | 4.17p | 3.97p | 4.17p | 56009 |
| 26/06/2003 | 4.21p | 4.21p | 3.97p | 3.97p | 23529 |
| 25/06/2003 | 4.19p | 4.36p | 4.19p | 4.30p | 149159 |
| 24/06/2003 | 4.13p | 4.13p | 4.13p | 4.13p | 3468 |
| 23/06/2003 | 4.13p | 4.13p | 4.13p | 4.13p | 20798 |
| 20/06/2003 | 4.13p | 4.13p | 4.09p | 4.13p | 8034 |
| 19/06/2003 | 4.13p | 4.13p | 4.13p | 4.13p | 1290 |
| 18/06/2003 | 4.21p | 4.21p | 4.13p | 4.13p | 10990 |
| 17/06/2003 | 4.23p | 4.36p | 4.23p | 4.32p | 4383 |
| 16/06/2003 | 4.07p | 4.07p | 4.07p | 4.07p | 0 |
| 13/06/2003 | 4.03p | 4.07p | 4.03p | 4.03p | 92723 |
| 12/06/2003 | 3.99p | 3.99p | 3.99p | 3.99p | 777 |
| 11/06/2003 | 3.99p | 3.99p | 3.95p | 3.99p | 12212 |
| 10/06/2003 | 4.17p | 4.17p | 3.99p | 3.99p | 27880 |
| 09/06/2003 | 4.25p | 4.25p | 4.25p | 4.25p | 979 |
| 06/06/2003 | 4.11p | 4.28p | 4.11p | 4.28p | 29788 |
| 05/06/2003 | 4.03p | 4.03p | 4.03p | 4.03p | 0 |
| 04/06/2003 | 4.03p | 4.03p | 4.03p | 4.03p | 3920 |
| 03/06/2003 | 4.15p | 4.15p | 4.03p | 4.03p | 31273 |
| 02/06/2003 | 4.16p | 4.19p | 4.16p | 4.16p | 52449 |
| 30/05/2003 | 4.16p | 4.16p | 4.16p | 4.16p | 88798 |
| 29/05/2003 | 4.15p | 4.15p | 4.15p | 4.15p | 887 |
| 28/05/2003 | 4.09p | 4.15p | 4.09p | 4.15p | 3730 |
| 27/05/2003 | 4.01p | 4.05p | 4.01p | 4.05p | 102716 |
| 23/05/2003 | 3.97p | 3.97p | 3.97p | 3.97p | 71363 |
| 22/05/2003 | 3.93p | 3.93p | 3.93p | 3.93p | 275486 |
| 21/05/2003 | 3.97p | 3.97p | 3.97p | 3.97p | 15250 |
| 20/05/2003 | 3.97p | 3.97p | 3.97p | 3.97p | 279 |
| 19/05/2003 | 3.97p | 3.97p | 3.97p | 3.97p | 2322 |
| 16/05/2003 | 3.93p | 4.05p | 3.93p | 3.97p | 5159 |
| 15/05/2003 | 3.82p | 3.90p | 3.82p | 3.90p | 0 |
| 14/05/2003 | 3.90p | 3.90p | 3.78p | 3.78p | 24222 |
| 13/05/2003 | 3.78p | 3.86p | 3.78p | 3.86p | 16491 |
| 12/05/2003 | 3.64p | 3.72p | 3.64p | 3.72p | 7197 |
| 09/05/2003 | 3.59p | 3.62p | 3.59p | 3.62p | 1002 |
| 08/05/2003 | 3.55p | 3.61p | 3.55p | 3.57p | 0 |
| 07/05/2003 | 3.41p | 3.51p | 3.41p | 3.51p | 6229 |
| 06/05/2003 | 3.24p | 3.37p | 3.24p | 3.37p | 49393 |
| 02/05/2003 | 3.20p | 3.20p | 3.20p | 3.20p | 26546 |
| 01/05/2003 | 3.20p | 3.22p | 3.20p | 3.20p | 1665 |
| 30/04/2003 | 3.20p | 3.20p | 3.20p | 3.20p | 23213 |
| 29/04/2003 | 3.28p | 3.33p | 3.28p | 3.28p | 4746 |
| 28/04/2003 | 3.24p | 3.24p | 3.24p | 3.24p | 93107 |
| 25/04/2003 | 3.24p | 3.24p | 3.24p | 3.24p | 38279 |
| 24/04/2003 | 3.20p | 3.20p | 3.20p | 3.20p | 1032 |
| 23/04/2003 | 3.16p | 3.16p | 3.16p | 3.16p | 7106 |
| 22/04/2003 | 3.47p | 3.55p | 3.47p | 3.53p | 7541 |
| 17/04/2003 | 3.43p | 3.43p | 3.39p | 3.39p | 742 |
*Close Price adjusted for both dividends and splits