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 Thorpe (F.W.) (TFW) by Steve Moore in ShareProphets
- Strong Buy Eco buildings Group (ECOB) by Hot Stock Rockets in ShareProphets
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Watch JD Sports Fashion (JD.) by Steve Moore in ShareProphets
- Avoid Speedy Hire (SDY) by Steve Moore in ShareProphets
- Watch Legal & General Group (LGEN) by James Beard in The Motley Fool
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Michelmersh Brick Holdings (MBH) by Canaccord Genuity
- Buy B&M European Value Retail S.A. (DI) (BME) by Canaccord Genuity
- Neutral Anglo American (AAL) by JP Morgan
- Underweight Antofagasta (ANTO) by JP Morgan
- Overweight Fresnillo (FRES) by JP Morgan
- Overweight Hochschild Mining (HOC) by JP Morgan
- Outperform Breedon Group (BREE) by RBC Capital
- Buy LBG Media (LBG) by Shore Capital
- Buy DFS Furniture (DFS) by Jefferies
- Buy Balfour Beatty (BBY) by Deutsche Bank
- Buy Helios Underwriting (HUW) by Deutsche Bank
- Buy Jet2 (JET2) by Deutsche Bank
- Hold Sage Group (SGE) by Deutsche Bank
Melodyvr Group (MVR) Share Price
Telecommunications Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 08/03/2021 | 3.05p | 3.20p | 3.00p | 3.05p | 6387129 |
| 05/03/2021 | 2.95p | 3.10p | 2.81p | 3.10p | 8720359 |
| 04/03/2021 | 2.95p | 3.10p | 2.90p | 2.90p | 3103855 |
| 03/03/2021 | 2.90p | 3.10p | 2.81p | 2.81p | 2915358 |
| 02/03/2021 | 3.10p | 3.15p | 2.85p | 3.00p | 3425847 |
| 01/03/2021 | 3.08p | 3.15p | 3.05p | 3.05p | 4127167 |
| 26/02/2021 | 3.15p | 3.20p | 3.05p | 3.08p | 6242067 |
| 25/02/2021 | 2.98p | 3.20p | 2.85p | 3.15p | 6160643 |
| 24/02/2021 | 3.05p | 3.10p | 2.90p | 3.00p | 2394847 |
| 23/02/2021 | 2.95p | 3.10p | 2.90p | 2.95p | 5464642 |
| 22/02/2021 | 3.08p | 3.10p | 2.90p | 2.95p | 7210257 |
| 19/02/2021 | 3.00p | 3.15p | 2.92p | 3.00p | 6831441 |
| 18/02/2021 | 3.00p | 3.26p | 2.90p | 3.00p | 4640038 |
| 17/02/2021 | 3.05p | 3.10p | 2.90p | 3.10p | 4141016 |
| 16/02/2021 | 3.05p | 3.10p | 3.00p | 3.05p | 7298859 |
| 15/02/2021 | 2.98p | 3.10p | 2.95p | 3.05p | 4512913 |
| 12/02/2021 | 3.08p | 3.20p | 2.90p | 2.95p | 10136888 |
| 11/02/2021 | 3.08p | 3.25p | 3.00p | 3.01p | 6833571 |
| 10/02/2021 | 3.18p | 3.30p | 2.90p | 3.09p | 14997463 |
| 09/02/2021 | 3.55p | 3.55p | 3.10p | 3.15p | 20064068 |
| 08/02/2021 | 3.92p | 4.03p | 3.50p | 3.50p | 8262518 |
| 05/02/2021 | 3.50p | 3.90p | 3.40p | 3.60p | 14449798 |
| 04/02/2021 | 3.05p | 3.80p | 3.00p | 3.60p | 29251144 |
| 03/02/2021 | 3.05p | 3.10p | 3.00p | 3.00p | 6514268 |
| 02/02/2021 | 3.10p | 3.20p | 3.00p | 3.05p | 9719295 |
| 01/02/2021 | 2.95p | 3.00p | 2.90p | 2.95p | 2259993 |
| 29/01/2021 | 2.95p | 3.10p | 2.90p | 2.95p | 4245849 |
| 28/01/2021 | 3.15p | 3.20p | 2.85p | 2.95p | 11308280 |
| 27/01/2021 | 3.25p | 3.30p | 3.10p | 3.15p | 3993063 |
| 26/01/2021 | 3.25p | 3.30p | 3.10p | 3.20p | 6225816 |
| 25/01/2021 | 3.30p | 3.39p | 3.10p | 3.15p | 4688951 |
| 22/01/2021 | 3.35p | 3.40p | 3.20p | 3.30p | 4594773 |
| 21/01/2021 | 3.40p | 3.46p | 3.30p | 3.35p | 5243355 |
| 20/01/2021 | 3.45p | 3.50p | 3.30p | 3.40p | 3339802 |
| 19/01/2021 | 3.60p | 3.70p | 3.40p | 3.43p | 2684481 |
| 18/01/2021 | 3.55p | 3.70p | 3.45p | 3.60p | 2583753 |
| 15/01/2021 | 3.50p | 3.70p | 3.40p | 3.50p | 4248203 |
| 14/01/2021 | 3.50p | 3.60p | 3.30p | 3.50p | 5400499 |
| 13/01/2021 | 3.60p | 3.70p | 3.35p | 3.50p | 5004355 |
| 12/01/2021 | 3.60p | 3.80p | 3.44p | 3.70p | 3014771 |
| 11/01/2021 | 3.50p | 3.70p | 3.32p | 3.55p | 7095862 |
| 08/01/2021 | 3.55p | 3.80p | 3.31p | 3.70p | 7873952 |
| 07/01/2021 | 3.70p | 3.74p | 3.30p | 3.60p | 6190174 |
| 06/01/2021 | 3.88p | 3.88p | 3.50p | 3.70p | 9208390 |
| 05/01/2021 | 3.85p | 4.00p | 3.70p | 3.88p | 4299793 |
| 04/01/2021 | 3.88p | 4.20p | 3.70p | 4.00p | 10435504 |
| 01/01/2021 | 3.88p | 4.00p | 3.75p | 3.88p | 4568831 |
| 31/12/2020 | 3.88p | 4.00p | 3.75p | 3.88p | 4568831 |
| 30/12/2020 | 3.65p | 4.00p | 3.40p | 3.85p | 9808216 |
| 29/12/2020 | 3.65p | 3.94p | 3.56p | 3.65p | 6345005 |
| 28/12/2020 | 3.80p | 3.90p | 3.60p | 3.75p | 4982883 |
| 25/12/2020 | 3.80p | 3.90p | 3.60p | 3.75p | 4982883 |
| 24/12/2020 | 3.80p | 3.90p | 3.60p | 3.75p | 4982883 |
| 23/12/2020 | 3.25p | 4.00p | 3.18p | 3.80p | 20052652 |
| 22/12/2020 | 3.30p | 3.50p | 3.10p | 3.40p | 8016692 |
| 21/12/2020 | 3.40p | 3.50p | 3.11p | 3.30p | 4089713 |
| 18/12/2020 | 3.40p | 3.50p | 3.31p | 3.40p | 3153717 |
| 17/12/2020 | 3.35p | 3.50p | 3.23p | 3.40p | 4666457 |
| 16/12/2020 | 3.40p | 3.60p | 3.15p | 3.40p | 8089332 |
| 15/12/2020 | 3.50p | 3.60p | 3.13p | 3.52p | 7816022 |
| 14/12/2020 | 3.65p | 3.79p | 3.30p | 3.50p | 4364254 |
| 11/12/2020 | 3.80p | 3.93p | 3.50p | 3.70p | 4760814 |
| 10/12/2020 | 3.80p | 4.00p | 3.50p | 3.75p | 13287633 |
| 09/12/2020 | 4.00p | 4.50p | 3.25p | 3.75p | 54717100 |
| 08/12/2020 | 4.30p | 3.50p | 3.50p | 4.30p | 0 |
| 07/12/2020 | 4.30p | 3.50p | 3.50p | 4.30p | 0 |
| 04/12/2020 | 4.30p | 3.50p | 3.50p | 4.30p | 0 |
| 03/12/2020 | 4.30p | 3.50p | 3.50p | 4.30p | 0 |
| 02/12/2020 | 4.30p | 3.50p | 3.50p | 4.30p | 0 |
| 01/12/2020 | 4.30p | 3.50p | 3.50p | 4.30p | 0 |
| 30/11/2020 | 4.30p | 3.50p | 3.50p | 4.30p | 0 |
| 27/11/2020 | 4.30p | 3.50p | 3.50p | 4.30p | 0 |
| 26/11/2020 | 4.30p | 3.50p | 3.50p | 4.30p | 0 |
| 25/11/2020 | 4.30p | 3.50p | 3.50p | 4.30p | 0 |
| 24/11/2020 | 4.30p | 3.50p | 3.50p | 4.30p | 0 |
| 23/11/2020 | 4.30p | 3.50p | 3.50p | 4.30p | 0 |
| 20/11/2020 | 4.30p | 3.50p | 3.50p | 4.30p | 0 |
| 19/11/2020 | 4.30p | 3.50p | 3.50p | 4.30p | 0 |
| 18/11/2020 | 4.30p | 3.50p | 3.50p | 4.30p | 0 |
| 17/11/2020 | 4.30p | 3.50p | 3.50p | 4.30p | 0 |
| 16/11/2020 | 4.30p | 3.50p | 3.50p | 4.30p | 0 |
| 13/11/2020 | 4.30p | 3.50p | 3.50p | 4.30p | 0 |
| 12/11/2020 | 4.30p | 4.30p | 3.50p | 4.30p | 0 |
| 10/11/2020 | 4.30p | 4.30p | 4.30p | 4.30p | 0 |
| 09/11/2020 | 4.30p | 4.30p | 4.30p | 4.30p | 0 |
| 06/11/2020 | 4.30p | 4.30p | 4.30p | 4.30p | 0 |
| 05/11/2020 | 4.30p | 4.30p | 4.30p | 4.30p | 0 |
| 04/11/2020 | 4.30p | 4.30p | 4.30p | 4.30p | 0 |
| 03/11/2020 | 4.30p | 4.30p | 4.30p | 4.30p | 0 |
| 02/11/2020 | 4.30p | 4.30p | 4.30p | 4.30p | 0 |
| 30/10/2020 | 4.30p | 4.30p | 4.30p | 4.30p | 0 |
| 29/10/2020 | 4.30p | 4.30p | 4.30p | 4.30p | 0 |
| 28/10/2020 | 4.30p | 4.30p | 4.30p | 4.30p | 0 |
| 27/10/2020 | 4.30p | 4.30p | 4.30p | 4.30p | 0 |
| 26/10/2020 | 4.30p | 4.30p | 4.30p | 4.30p | 0 |
| 23/10/2020 | 4.30p | 4.30p | 4.30p | 4.30p | 0 |
| 22/10/2020 | 4.30p | 4.30p | 4.30p | 4.30p | 0 |
| 21/10/2020 | 4.30p | 4.30p | 4.30p | 4.30p | 0 |
| 20/10/2020 | 4.30p | 4.30p | 4.30p | 4.30p | 0 |
| 19/10/2020 | 4.30p | 4.30p | 4.30p | 4.30p | 0 |
| 16/10/2020 | 4.30p | 4.30p | 4.30p | 4.30p | 0 |
| 15/10/2020 | 4.30p | 4.30p | 4.30p | 4.30p | 0 |
| 14/10/2020 | 4.30p | 4.30p | 4.30p | 4.30p | 0 |
| 13/10/2020 | 4.30p | 4.30p | 4.30p | 4.30p | 0 |
| 12/10/2020 | 4.30p | 4.30p | 4.30p | 4.30p | 0 |
| 09/10/2020 | 4.30p | 4.30p | 4.30p | 4.30p | 0 |
| 08/10/2020 | 4.30p | 4.30p | 4.30p | 4.30p | 0 |
| 07/10/2020 | 4.30p | 4.30p | 4.30p | 4.30p | 0 |
| 06/10/2020 | 4.30p | 4.30p | 4.30p | 4.30p | 0 |
| 05/10/2020 | 4.30p | 4.30p | 4.30p | 4.30p | 0 |
| 02/10/2020 | 4.30p | 4.30p | 4.30p | 4.30p | 0 |
| 01/10/2020 | 4.30p | 4.30p | 4.30p | 4.30p | 0 |
| 30/09/2020 | 4.30p | 4.30p | 4.30p | 4.30p | 0 |
| 29/09/2020 | 4.30p | 4.30p | 4.30p | 4.30p | 0 |
| 28/09/2020 | 4.30p | 4.30p | 4.30p | 4.30p | 0 |
| 25/09/2020 | 4.30p | 4.30p | 4.30p | 4.30p | 0 |
| 24/09/2020 | 4.30p | 4.30p | 4.30p | 4.30p | 0 |
| 23/09/2020 | 4.30p | 4.30p | 4.30p | 4.30p | 0 |
| 22/09/2020 | 4.30p | 4.30p | 4.30p | 4.30p | 0 |
| 21/09/2020 | 4.30p | 4.30p | 4.30p | 4.30p | 0 |
| 18/09/2020 | 4.30p | 4.30p | 4.30p | 4.30p | 0 |
| 17/09/2020 | 4.30p | 4.30p | 4.30p | 4.30p | 0 |
| 16/09/2020 | 4.30p | 4.30p | 4.30p | 4.30p | 0 |
| 15/09/2020 | 4.30p | 4.30p | 4.30p | 4.30p | 0 |
| 14/09/2020 | 4.30p | 4.30p | 4.30p | 4.30p | 0 |
| 11/09/2020 | 4.30p | 4.30p | 4.30p | 4.30p | 0 |
| 10/09/2020 | 4.30p | 4.30p | 4.30p | 4.30p | 0 |
| 09/09/2020 | 4.30p | 4.30p | 4.30p | 4.30p | 0 |
| 08/09/2020 | 4.30p | 4.30p | 4.30p | 4.30p | 0 |
| 07/09/2020 | 4.30p | 4.30p | 4.30p | 4.30p | 0 |
| 04/09/2020 | 4.30p | 4.30p | 4.30p | 4.30p | 0 |
| 03/09/2020 | 4.30p | 4.30p | 4.30p | 4.30p | 0 |
| 02/09/2020 | 4.30p | 4.30p | 4.30p | 4.30p | 0 |
| 01/09/2020 | 4.30p | 4.30p | 4.30p | 4.30p | 0 |
| 28/08/2020 | 4.30p | 4.30p | 4.30p | 4.30p | 0 |
| 27/08/2020 | 4.30p | 4.30p | 4.30p | 4.30p | 0 |
| 26/08/2020 | 4.30p | 4.30p | 3.50p | 4.30p | 1427370 |
| 25/08/2020 | 4.30p | 4.30p | 4.30p | 4.30p | 0 |
| 24/08/2020 | 4.30p | 4.49p | 4.10p | 4.30p | 1568798 |
| 21/08/2020 | 4.25p | 4.45p | 4.10p | 4.30p | 1409614 |
| 20/08/2020 | 4.35p | 4.41p | 4.10p | 4.20p | 2494556 |
| 19/08/2020 | 4.40p | 4.60p | 4.20p | 4.35p | 1599137 |
| 18/08/2020 | 4.15p | 4.50p | 4.00p | 4.35p | 3313974 |
| 17/08/2020 | 4.50p | 4.50p | 4.00p | 4.30p | 2923080 |
| 14/08/2020 | 4.40p | 4.60p | 4.30p | 4.50p | 2413541 |
| 13/08/2020 | 4.65p | 4.67p | 4.26p | 4.40p | 1274874 |
| 12/08/2020 | 4.65p | 4.76p | 4.50p | 4.70p | 880096 |
| 11/08/2020 | 4.70p | 4.85p | 4.50p | 4.50p | 1173800 |
| 10/08/2020 | 4.50p | 4.90p | 4.42p | 4.60p | 2307591 |
| 07/08/2020 | 4.30p | 4.60p | 4.30p | 4.50p | 2287698 |
| 06/08/2020 | 4.30p | 4.37p | 4.00p | 4.25p | 3487922 |
| 05/08/2020 | 4.35p | 4.50p | 4.20p | 4.20p | 1487634 |
| 04/08/2020 | 4.20p | 4.50p | 4.12p | 4.50p | 1746638 |
| 03/08/2020 | 4.70p | 5.00p | 4.00p | 4.30p | 3941697 |
| 31/07/2020 | 4.90p | 5.26p | 4.50p | 4.79p | 9986395 |
| 30/07/2020 | 3.80p | 5.09p | 3.61p | 5.00p | 21784452 |
| 29/07/2020 | 3.65p | 3.99p | 3.57p | 3.99p | 3563267 |
| 28/07/2020 | 3.70p | 3.83p | 3.55p | 3.80p | 3138322 |
| 27/07/2020 | 3.85p | 3.94p | 3.60p | 3.70p | 1173159 |
| 24/07/2020 | 3.85p | 4.10p | 3.70p | 3.85p | 4203695 |
| 23/07/2020 | 3.75p | 4.00p | 3.53p | 3.85p | 4547732 |
| 22/07/2020 | 3.88p | 4.00p | 3.53p | 3.81p | 3571694 |
| 21/07/2020 | 3.95p | 4.00p | 3.60p | 3.78p | 5192776 |
| 20/07/2020 | 4.00p | 4.20p | 3.90p | 3.95p | 2789030 |
| 17/07/2020 | 3.85p | 4.14p | 3.78p | 4.00p | 2411206 |
| 16/07/2020 | 3.85p | 3.99p | 3.70p | 3.70p | 1417267 |
| 15/07/2020 | 3.90p | 3.95p | 3.70p | 3.75p | 2780377 |
| 14/07/2020 | 4.15p | 4.20p | 3.80p | 3.80p | 3181813 |
| 13/07/2020 | 4.75p | 4.87p | 3.90p | 4.10p | 12953798 |
| 10/07/2020 | 4.95p | 5.00p | 4.63p | 4.75p | 3097651 |
| 09/07/2020 | 5.05p | 5.30p | 4.80p | 4.96p | 9191174 |
| 08/07/2020 | 4.55p | 5.40p | 4.55p | 5.00p | 41149012 |
| 07/07/2020 | 4.50p | 4.70p | 4.40p | 4.50p | 2324011 |
| 06/07/2020 | 4.35p | 4.70p | 4.24p | 4.60p | 8785181 |
| 03/07/2020 | 4.40p | 4.50p | 4.05p | 4.30p | 4585860 |
| 02/07/2020 | 4.55p | 4.59p | 4.30p | 4.40p | 1846738 |
| 01/07/2020 | 4.55p | 4.60p | 4.30p | 4.55p | 8289536 |
| 30/06/2020 | 4.40p | 4.80p | 4.35p | 4.55p | 9306078 |
| 29/06/2020 | 4.25p | 4.40p | 4.10p | 4.35p | 6457188 |
| 26/06/2020 | 3.80p | 4.31p | 3.80p | 4.20p | 9571608 |
| 25/06/2020 | 3.85p | 4.00p | 3.70p | 3.80p | 1662647 |
| 24/06/2020 | 3.80p | 4.00p | 3.71p | 3.80p | 2260122 |
| 23/06/2020 | 3.80p | 3.88p | 3.70p | 3.80p | 1958227 |
| 22/06/2020 | 3.95p | 3.99p | 3.70p | 3.80p | 2380629 |
| 19/06/2020 | 4.00p | 4.10p | 3.90p | 4.00p | 1942365 |
| 18/06/2020 | 4.00p | 4.10p | 3.90p | 4.00p | 900834 |
| 17/06/2020 | 3.75p | 4.36p | 3.75p | 4.00p | 7577764 |
| 16/06/2020 | 3.60p | 3.95p | 3.60p | 3.80p | 3523977 |
| 15/06/2020 | 3.75p | 3.77p | 3.36p | 3.60p | 4943696 |
| 12/06/2020 | 3.90p | 3.94p | 3.70p | 3.75p | 2157810 |
| 11/06/2020 | 3.90p | 4.06p | 3.82p | 3.90p | 1772611 |
| 10/06/2020 | 3.85p | 4.00p | 3.80p | 3.95p | 3175133 |
| 09/06/2020 | 3.85p | 4.00p | 3.60p | 3.85p | 5158188 |
| 08/06/2020 | 3.85p | 4.00p | 3.72p | 4.00p | 1758990 |
| 05/06/2020 | 3.68p | 3.95p | 3.60p | 3.80p | 3992232 |
| 04/06/2020 | 3.80p | 3.90p | 3.56p | 3.68p | 3539991 |
| 03/06/2020 | 3.95p | 4.07p | 3.72p | 3.80p | 4373943 |
| 02/06/2020 | 3.90p | 4.07p | 3.73p | 3.95p | 2303462 |
| 01/06/2020 | 4.00p | 4.17p | 3.85p | 3.90p | 2625372 |
| 29/05/2020 | 3.90p | 4.10p | 3.71p | 4.00p | 4656844 |
*Close Price adjusted for both dividends and splits