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:
- Avoid Aptitude Software Group (APTD) by Steve Moore in ShareProphets
- Avoid Made Tech Group (MTEC) by Steve Moore in ShareProphets
- Sell Everyman Media Group (EMAN) by Steve Moore in ShareProphets
- Hold Sainsbury (J) (SBRY) by Kepler Cheuvreux
- Buy easyJet (EZJ) by Bank of America
- Underperform Wizz Air Holdings (WIZZ) by Bank of America
- Neutral Pennon Group (PNN) by Goldman Sachs
- Buy Pearson (PSON) by Goldman Sachs
- Buy Marks & Spencer Group (MKS) by Goldman Sachs
- Neutral Bunzl (BNZL) by Goldman Sachs
- Buy RWS Holdings (RWS) by Berenberg
- Buy Unilever (ULVR) by Deutsche Bank
- Sell Travis Perkins (TPK) by Deutsche Bank
- Overweight Diageo (DGE) by Barclays
- Underperform Ocado Group (OCDO) by Bernstein
- Buy Tesco (TSCO) by Citi
- Neutral JD Sports Fashion (JD.) by Citi
- Sell Associated British Foods (ABF) by Citi
- Buy Sage Group (SGE) by Citi
- Neutral Admiral Group (ADM) by Citi
Matomy Media Group Limited (DI) (MTMY) Share Price
Media Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 20/11/2020 | 4.50p | 5.24p | 5.24p | 4.50p | 0 |
| 19/11/2020 | 4.50p | 5.24p | 5.24p | 4.50p | 0 |
| 18/11/2020 | 4.50p | 5.24p | 5.24p | 4.50p | 0 |
| 17/11/2020 | 4.50p | 5.24p | 5.24p | 4.50p | 0 |
| 16/11/2020 | 4.50p | 5.24p | 5.24p | 4.50p | 0 |
| 13/11/2020 | 4.50p | 5.24p | 5.24p | 4.50p | 0 |
| 12/11/2020 | 4.50p | 5.24p | 4.50p | 4.50p | 0 |
| 10/11/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 09/11/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 06/11/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 05/11/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 04/11/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 03/11/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 02/11/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 30/10/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 29/10/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 28/10/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 27/10/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 26/10/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 23/10/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 22/10/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 21/10/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 20/10/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 19/10/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 16/10/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 15/10/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 14/10/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 13/10/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 12/10/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 09/10/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 08/10/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 07/10/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 06/10/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 05/10/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 02/10/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 01/10/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 30/09/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 29/09/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 28/09/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 25/09/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 24/09/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 23/09/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 22/09/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 21/09/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 18/09/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 17/09/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 16/09/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 15/09/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 14/09/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 11/09/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 10/09/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 09/09/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 08/09/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 07/09/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 04/09/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 03/09/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 02/09/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 01/09/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 28/08/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 27/08/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 26/08/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 25/08/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 24/08/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 21/08/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 20/08/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 19/08/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 18/08/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 17/08/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 14/08/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 13/08/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 11/08/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 07/08/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 06/08/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 04/08/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 03/08/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 31/07/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 30/07/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 27/07/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 23/07/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 22/07/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 21/07/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 20/07/2020 | 5.68p | 4.50p | 4.50p | 4.50p | 0 |
| 17/07/2020 | 5.68p | 4.50p | 4.50p | 4.50p | 0 |
| 14/07/2020 | 5.68p | 4.50p | 4.50p | 4.50p | 0 |
| 08/07/2020 | 5.68p | 4.50p | 4.50p | 4.50p | 0 |
| 07/07/2020 | 5.68p | 4.50p | 4.50p | 4.50p | 0 |
| 02/07/2020 | 5.68p | 4.50p | 4.50p | 4.50p | 0 |
| 01/07/2020 | 5.68p | 4.50p | 4.50p | 4.50p | 0 |
| 30/06/2020 | 5.68p | 4.50p | 4.50p | 4.50p | 0 |
| 26/06/2020 | 5.68p | 4.50p | 4.50p | 4.50p | 0 |
| 25/06/2020 | 5.68p | 4.50p | 4.50p | 4.50p | 0 |
| 23/06/2020 | 5.68p | 4.50p | 4.50p | 4.50p | 0 |
| 22/06/2020 | 5.68p | 5.24p | 4.50p | 4.50p | 21306 |
| 19/06/2020 | 5.68p | 5.60p | 4.77p | 5.60p | 0 |
| 18/06/2020 | 5.68p | 5.60p | 5.40p | 5.60p | 81143 |
| 17/06/2020 | 5.68p | 5.81p | 4.87p | 5.80p | 0 |
| 16/06/2020 | 5.68p | 5.80p | 5.46p | 5.80p | 50000 |
| 15/06/2020 | 5.68p | 5.80p | 5.44p | 5.80p | 8097 |
| 12/06/2020 | 5.68p | 6.00p | 5.68p | 5.80p | 100000 |
| 11/06/2020 | 5.40p | 6.00p | 4.90p | 5.85p | 593409 |
| 10/06/2020 | 5.80p | 5.84p | 5.60p | 5.80p | 0 |
| 09/06/2020 | 5.80p | 6.20p | 5.56p | 5.80p | 212754 |
| 08/06/2020 | 5.80p | 6.13p | 5.75p | 5.75p | 121066 |
| 05/06/2020 | 5.80p | 5.40p | 4.97p | 5.40p | 0 |
| 04/06/2020 | 5.80p | 5.40p | 5.04p | 5.40p | 12195 |
| 03/06/2020 | 5.80p | 5.64p | 4.97p | 5.40p | 0 |
| 02/06/2020 | 5.80p | 5.80p | 5.04p | 5.30p | 226402 |
| 01/06/2020 | 5.80p | 6.30p | 5.80p | 6.30p | 98895 |
| 28/05/2020 | 5.50p | 6.30p | 5.85p | 6.30p | 14828 |
| 27/05/2020 | 5.50p | 6.69p | 5.80p | 6.30p | 90204 |
| 26/05/2020 | 5.50p | 6.87p | 5.50p | 5.89p | 506679 |
| 22/05/2020 | 5.00p | 5.00p | 4.50p | 5.00p | 0 |
| 21/05/2020 | 5.00p | 5.50p | 5.00p | 5.00p | 101776 |
| 20/05/2020 | 4.56p | 4.90p | 4.80p | 4.90p | 7783 |
| 19/05/2020 | 4.56p | 4.90p | 4.70p | 4.90p | 9459 |
| 15/05/2020 | 4.56p | 5.28p | 4.50p | 4.53p | 0 |
| 14/05/2020 | 4.56p | 4.75p | 3.75p | 4.60p | 0 |
| 13/05/2020 | 4.56p | 4.56p | 4.21p | 4.50p | 448400 |
| 12/05/2020 | 4.60p | 4.77p | 3.85p | 4.45p | 0 |
| 11/05/2020 | 4.60p | 4.60p | 4.45p | 4.45p | 251416 |
| 07/05/2020 | 4.50p | 4.50p | 4.48p | 4.48p | 75000 |
| 06/05/2020 | 4.40p | 4.40p | 4.09p | 4.30p | 1719878 |
| 05/05/2020 | 4.40p | 4.40p | 4.08p | 4.16p | 1527000 |
| 01/05/2020 | 4.40p | 4.30p | 3.70p | 4.30p | 0 |
| 30/04/2020 | 4.40p | 4.40p | 4.02p | 4.10p | 816838 |
| 29/04/2020 | 4.50p | 4.25p | 4.00p | 4.25p | 52895 |
| 28/04/2020 | 4.50p | 4.30p | 3.70p | 4.30p | 0 |
| 27/04/2020 | 4.50p | 4.20p | 4.03p | 4.20p | 10000 |
| 24/04/2020 | 4.50p | 4.30p | 3.70p | 4.30p | 0 |
| 23/04/2020 | 4.50p | 4.30p | 4.03p | 4.30p | 7333 |
| 22/04/2020 | 4.50p | 4.30p | 3.70p | 4.30p | 0 |
| 21/04/2020 | 4.50p | 4.30p | 3.70p | 4.30p | 0 |
| 20/04/2020 | 4.50p | 4.50p | 4.25p | 4.25p | 70000 |
| 17/04/2020 | 3.80p | 4.30p | 3.65p | 4.00p | 0 |
| 16/04/2020 | 3.80p | 4.80p | 4.00p | 4.15p | 0 |
| 15/04/2020 | 3.80p | 4.00p | 3.80p | 4.00p | 133591 |
| 14/04/2020 | 4.07p | 4.20p | 3.84p | 4.20p | 22659 |
| 09/04/2020 | 4.07p | 4.30p | 3.85p | 4.30p | 166 |
| 08/04/2020 | 4.07p | 4.30p | 3.65p | 4.15p | 0 |
| 07/04/2020 | 4.07p | 4.33p | 3.65p | 4.15p | 0 |
| 06/04/2020 | 4.07p | 4.30p | 3.65p | 4.15p | 0 |
| 03/04/2020 | 4.07p | 4.30p | 3.80p | 4.30p | 0 |
| 02/04/2020 | 4.07p | 4.30p | 3.55p | 4.30p | 0 |
| 01/04/2020 | 4.07p | 4.30p | 3.80p | 4.30p | 0 |
| 31/03/2020 | 4.07p | 4.30p | 3.90p | 4.30p | 120000 |
| 30/03/2020 | 4.07p | 4.42p | 4.07p | 4.30p | 219000 |
| 27/03/2020 | 4.50p | 4.30p | 3.80p | 4.30p | 0 |
| 26/03/2020 | 4.50p | 4.30p | 3.80p | 4.30p | 0 |
| 25/03/2020 | 4.50p | 4.50p | 3.85p | 4.30p | 232000 |
| 24/03/2020 | 4.00p | 4.15p | 4.00p | 4.15p | 278573 |
| 23/03/2020 | 4.60p | 4.50p | 3.90p | 4.50p | 0 |
| 20/03/2020 | 4.60p | 4.50p | 4.01p | 4.50p | 13479 |
| 19/03/2020 | 4.60p | 4.25p | 4.00p | 4.25p | 10000 |
| 18/03/2020 | 4.60p | 4.50p | 3.70p | 4.30p | 0 |
| 17/03/2020 | 4.60p | 4.60p | 4.25p | 4.25p | 90000 |
| 16/03/2020 | 4.50p | 4.10p | 3.90p | 4.10p | 43804 |
| 13/03/2020 | 4.50p | 4.20p | 3.90p | 4.20p | 33055 |
| 12/03/2020 | 4.50p | 4.50p | 3.81p | 4.30p | 0 |
| 11/03/2020 | 4.50p | 4.40p | 4.30p | 4.35p | 0 |
| 10/03/2020 | 4.50p | 4.50p | 4.40p | 4.40p | 300000 |
| 09/03/2020 | 4.20p | 4.59p | 4.00p | 4.15p | 341410 |
| 06/03/2020 | 5.00p | 4.61p | 4.23p | 4.61p | 58812 |
| 05/03/2020 | 5.00p | 4.60p | 4.43p | 4.60p | 20000 |
| 04/03/2020 | 5.00p | 5.00p | 4.70p | 4.70p | 1935972 |
| 03/03/2020 | 4.65p | 4.80p | 4.52p | 4.66p | 1451545 |
| 02/03/2020 | 4.40p | 4.71p | 4.40p | 4.71p | 5000 |
| 28/02/2020 | 5.00p | 5.35p | 4.71p | 4.71p | 711 |
| 27/02/2020 | 5.00p | 5.00p | 4.47p | 4.72p | 1456865 |
| 26/02/2020 | 5.00p | 5.24p | 4.60p | 4.76p | 369090 |
| 25/02/2020 | 5.00p | 5.00p | 4.54p | 4.96p | 331386 |
| 24/02/2020 | 4.90p | 4.92p | 4.75p | 4.75p | 5000 |
| 21/02/2020 | 4.90p | 4.75p | 4.58p | 4.75p | 900 |
| 20/02/2020 | 4.90p | 5.11p | 4.51p | 4.75p | 0 |
| 19/02/2020 | 4.90p | 4.95p | 4.53p | 4.75p | 191529 |
| 18/02/2020 | 4.65p | 4.75p | 4.54p | 4.75p | 221397 |
| 17/02/2020 | 4.25p | 4.34p | 4.02p | 4.34p | 12000 |
| 14/02/2020 | 4.25p | 4.52p | 4.06p | 4.36p | 3416 |
| 13/02/2020 | 4.25p | 4.33p | 4.02p | 4.33p | 669943 |
| 12/02/2020 | 4.25p | 4.25p | 4.08p | 4.08p | 3258 |
| 11/02/2020 | 3.85p | 4.09p | 3.88p | 4.09p | 6200 |
| 10/02/2020 | 3.85p | 4.13p | 3.98p | 4.13p | 0 |
| 07/02/2020 | 3.85p | 4.40p | 3.98p | 4.08p | 0 |
| 06/02/2020 | 3.85p | 4.10p | 3.37p | 3.98p | 0 |
| 05/02/2020 | 3.85p | 4.03p | 3.85p | 4.03p | 100000 |
| 04/02/2020 | 3.80p | 3.96p | 3.80p | 3.96p | 874468 |
| 03/02/2020 | 3.80p | 3.80p | 3.60p | 3.76p | 420154 |
| 31/01/2020 | 3.85p | 3.95p | 3.80p | 3.88p | 274150 |
| 30/01/2020 | 4.15p | 4.25p | 3.85p | 4.25p | 274086 |
| 29/01/2020 | 3.81p | 4.11p | 3.81p | 4.11p | 49000 |
| 28/01/2020 | 4.02p | 4.19p | 4.01p | 4.14p | 116000 |
| 27/01/2020 | 4.02p | 4.14p | 4.02p | 4.14p | 6000 |
| 24/01/2020 | 4.05p | 4.20p | 3.83p | 4.20p | 239442 |
| 23/01/2020 | 4.25p | 4.17p | 4.15p | 4.15p | 2797 |
| 22/01/2020 | 4.25p | 4.25p | 4.05p | 4.18p | 607652 |
| 21/01/2020 | 4.25p | 4.50p | 4.08p | 4.19p | 880010 |
| 20/01/2020 | 4.25p | 4.50p | 4.00p | 4.18p | 1542093 |
| 17/01/2020 | 4.25p | 4.33p | 4.08p | 4.13p | 0 |
| 16/01/2020 | 4.25p | 4.25p | 4.13p | 4.13p | 1523078 |
| 15/01/2020 | 4.38p | 4.42p | 4.23p | 4.42p | 1165493 |
| 14/01/2020 | 4.69p | 4.23p | 4.11p | 4.23p | 155905 |
*Close Price adjusted for both dividends and splits