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
The Mission Group (TMG) Share Price
Media Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 20/12/2024 | 24.00p | 24.64p | 23.72p | 24.00p | 44245 |
| 19/12/2024 | 25.00p | 25.00p | 24.00p | 24.00p | 80486 |
| 18/12/2024 | 25.00p | 25.00p | 24.00p | 24.50p | 11204 |
| 17/12/2024 | 24.50p | 24.95p | 24.00p | 24.50p | 70289 |
| 16/12/2024 | 25.00p | 25.00p | 24.00p | 24.50p | 47411 |
| 13/12/2024 | 24.00p | 25.00p | 24.00p | 24.50p | 22087 |
| 12/12/2024 | 23.50p | 25.00p | 23.00p | 24.00p | 94087 |
| 11/12/2024 | 23.50p | 24.00p | 23.15p | 23.50p | 35574 |
| 10/12/2024 | 23.00p | 24.00p | 23.00p | 23.50p | 116232 |
| 09/12/2024 | 22.00p | 24.00p | 22.00p | 23.00p | 137253 |
| 06/12/2024 | 21.00p | 22.00p | 21.00p | 22.00p | 42748 |
| 05/12/2024 | 21.00p | 22.00p | 20.50p | 21.00p | 76992 |
| 04/12/2024 | 21.00p | 22.00p | 20.00p | 21.00p | 140086 |
| 03/12/2024 | 21.00p | 21.00p | 20.00p | 21.00p | 1857558 |
| 02/12/2024 | 21.00p | 22.00p | 21.00p | 21.00p | 26628 |
| 29/11/2024 | 21.00p | 22.00p | 21.00p | 21.00p | 35317 |
| 28/11/2024 | 21.00p | 22.00p | 20.75p | 21.00p | 41171 |
| 27/11/2024 | 18.50p | 21.90p | 18.50p | 21.00p | 219057 |
| 26/11/2024 | 18.50p | 18.95p | 18.50p | 18.50p | 35214 |
| 25/11/2024 | 18.50p | 19.00p | 18.50p | 18.50p | 72787 |
| 22/11/2024 | 18.50p | 19.00p | 18.20p | 18.50p | 57386 |
| 21/11/2024 | 19.00p | 19.00p | 18.20p | 18.50p | 138913 |
| 20/11/2024 | 19.00p | 19.00p | 18.00p | 18.50p | 32074 |
| 19/11/2024 | 19.00p | 19.00p | 18.18p | 18.50p | 20808 |
| 18/11/2024 | 19.00p | 19.00p | 18.00p | 18.50p | 198558 |
| 15/11/2024 | 20.00p | 20.00p | 18.30p | 19.00p | 171831 |
| 14/11/2024 | 20.00p | 20.00p | 19.85p | 20.00p | 15000 |
| 13/11/2024 | 20.00p | 20.00p | 19.02p | 20.00p | 8143 |
| 12/11/2024 | 20.00p | 20.00p | 19.00p | 20.00p | 72542 |
| 11/11/2024 | 20.00p | 20.25p | 20.00p | 20.00p | 2449 |
| 08/11/2024 | 20.00p | 20.30p | 19.03p | 20.00p | 342892 |
| 07/11/2024 | 20.00p | 20.80p | 19.77p | 20.00p | 123401 |
| 06/11/2024 | 20.00p | 20.00p | 19.59p | 20.00p | 63100 |
| 05/11/2024 | 20.00p | 20.50p | 20.00p | 20.00p | 25000 |
| 04/11/2024 | 20.00p | 20.00p | 19.61p | 20.00p | 1150 |
| 01/11/2024 | 20.00p | 20.00p | 19.61p | 20.00p | 5000 |
| 31/10/2024 | 20.00p | 20.00p | 19.55p | 20.00p | 175561 |
| 30/10/2024 | 19.25p | 21.00p | 19.25p | 20.00p | 55676 |
| 29/10/2024 | 19.25p | 20.40p | 19.25p | 19.50p | 67452 |
| 28/10/2024 | 19.25p | 19.89p | 19.20p | 19.25p | 87235 |
| 25/10/2024 | 19.25p | 19.25p | 19.05p | 19.25p | 17472 |
| 24/10/2024 | 19.25p | 19.85p | 19.04p | 19.25p | 154403 |
| 23/10/2024 | 19.00p | 19.15p | 19.00p | 19.00p | 20305 |
| 22/10/2024 | 18.80p | 18.80p | 18.23p | 18.55p | 0 |
| 21/10/2024 | 17.80p | 18.55p | 17.65p | 18.55p | 144018 |
| 18/10/2024 | 17.80p | 17.92p | 17.70p | 17.80p | 21477 |
| 17/10/2024 | 17.80p | 18.00p | 17.65p | 17.80p | 66920 |
| 16/10/2024 | 17.60p | 18.00p | 17.60p | 17.80p | 110177 |
| 15/10/2024 | 17.60p | 17.87p | 17.20p | 17.60p | 28362 |
| 14/10/2024 | 17.50p | 17.90p | 17.21p | 17.60p | 65035 |
| 11/10/2024 | 17.75p | 17.95p | 17.05p | 17.50p | 121667 |
| 10/10/2024 | 18.50p | 18.50p | 17.00p | 17.75p | 159503 |
| 09/10/2024 | 19.50p | 19.50p | 18.50p | 18.50p | 27671 |
| 08/10/2024 | 19.50p | 19.65p | 19.00p | 19.50p | 36052 |
| 07/10/2024 | 20.50p | 20.50p | 18.50p | 19.50p | 118167 |
| 04/10/2024 | 20.50p | 20.65p | 19.00p | 20.50p | 35100 |
| 03/10/2024 | 20.50p | 21.00p | 19.00p | 20.50p | 25275 |
| 02/10/2024 | 21.00p | 21.00p | 20.00p | 20.50p | 15328 |
| 01/10/2024 | 22.00p | 22.00p | 20.00p | 21.00p | 142925 |
| 30/09/2024 | 22.00p | 22.00p | 21.02p | 22.00p | 23779 |
| 27/09/2024 | 22.00p | 22.00p | 21.02p | 22.00p | 17761 |
| 26/09/2024 | 22.00p | 22.00p | 21.00p | 22.00p | 8893 |
| 25/09/2024 | 22.00p | 22.00p | 21.00p | 22.00p | 12988 |
| 24/09/2024 | 22.50p | 22.50p | 21.00p | 22.00p | 76768 |
| 23/09/2024 | 23.00p | 23.00p | 21.00p | 22.50p | 162184 |
| 20/09/2024 | 23.00p | 23.40p | 23.00p | 23.00p | 24000 |
| 19/09/2024 | 23.00p | 23.00p | 22.76p | 23.00p | 15429 |
| 18/09/2024 | 22.50p | 23.70p | 22.38p | 23.00p | 65264 |
| 17/09/2024 | 24.00p | 24.60p | 22.05p | 22.50p | 253080 |
| 16/09/2024 | 24.00p | 24.16p | 24.00p | 24.00p | 20627 |
| 13/09/2024 | 24.00p | 25.00p | 24.00p | 24.00p | 77543 |
| 12/09/2024 | 24.00p | 24.97p | 24.00p | 24.00p | 7575 |
| 11/09/2024 | 24.00p | 24.75p | 24.00p | 24.00p | 3992 |
| 10/09/2024 | 24.00p | 24.97p | 23.95p | 24.00p | 53483 |
| 09/09/2024 | 24.00p | 25.00p | 23.82p | 24.00p | 118157 |
| 06/09/2024 | 24.00p | 24.47p | 23.76p | 24.00p | 23275 |
| 05/09/2024 | 24.00p | 24.70p | 23.00p | 24.00p | 13558 |
| 04/09/2024 | 23.50p | 25.00p | 23.50p | 24.00p | 72084 |
| 03/09/2024 | 23.00p | 23.80p | 23.00p | 23.50p | 117047 |
| 02/09/2024 | 25.00p | 25.00p | 22.75p | 23.00p | 348279 |
| 30/08/2024 | 23.50p | 25.00p | 23.30p | 25.00p | 77886 |
| 29/08/2024 | 22.50p | 24.00p | 22.50p | 23.50p | 48830 |
| 28/08/2024 | 22.50p | 22.50p | 22.40p | 22.50p | 32536 |
| 27/08/2024 | 22.50p | 23.00p | 22.40p | 22.50p | 13843 |
| 23/08/2024 | 22.50p | 22.99p | 22.35p | 22.50p | 144613 |
| 22/08/2024 | 22.50p | 22.50p | 22.00p | 22.50p | 4166 |
| 21/08/2024 | 23.00p | 23.69p | 22.10p | 22.50p | 90988 |
| 20/08/2024 | 23.50p | 23.50p | 22.18p | 23.00p | 26241 |
| 19/08/2024 | 24.00p | 24.11p | 23.00p | 24.00p | 11900 |
| 16/08/2024 | 24.00p | 24.40p | 23.25p | 24.00p | 35000 |
| 15/08/2024 | 24.50p | 24.50p | 22.50p | 24.00p | 65018 |
| 14/08/2024 | 24.50p | 24.50p | 22.15p | 24.50p | 136454 |
| 13/08/2024 | 24.50p | 24.50p | 23.15p | 24.50p | 95872 |
| 12/08/2024 | 24.50p | 24.50p | 23.00p | 24.50p | 11154 |
| 09/08/2024 | 24.00p | 24.50p | 23.00p | 24.50p | 12326 |
| 08/08/2024 | 24.00p | 24.00p | 23.95p | 24.00p | 19388 |
| 07/08/2024 | 25.50p | 25.50p | 23.00p | 24.00p | 54843 |
| 06/08/2024 | 25.50p | 25.50p | 24.00p | 25.50p | 32610 |
| 05/08/2024 | 26.00p | 26.97p | 24.00p | 25.50p | 187298 |
| 02/08/2024 | 26.00p | 26.00p | 25.33p | 26.00p | 33817 |
| 01/08/2024 | 26.00p | 26.56p | 25.25p | 26.00p | 274977 |
| 31/07/2024 | 26.00p | 26.00p | 25.50p | 25.50p | 42515 |
| 30/07/2024 | 26.00p | 26.00p | 25.02p | 25.50p | 46825 |
| 29/07/2024 | 27.00p | 27.00p | 25.25p | 26.00p | 25583 |
| 26/07/2024 | 27.00p | 27.29p | 25.25p | 27.00p | 24000 |
| 25/07/2024 | 26.50p | 27.20p | 25.20p | 27.00p | 216198 |
| 24/07/2024 | 26.00p | 26.00p | 25.02p | 26.00p | 15875 |
| 23/07/2024 | 26.00p | 26.30p | 25.24p | 26.00p | 11968 |
| 22/07/2024 | 26.00p | 26.60p | 25.20p | 26.00p | 76268 |
| 19/07/2024 | 26.00p | 26.90p | 25.35p | 26.00p | 79542 |
| 18/07/2024 | 26.00p | 26.90p | 25.20p | 26.00p | 161611 |
| 17/07/2024 | 26.00p | 27.00p | 26.00p | 26.00p | 95509 |
| 16/07/2024 | 26.00p | 26.98p | 25.90p | 26.00p | 50802 |
| 15/07/2024 | 25.50p | 28.50p | 25.00p | 26.00p | 273996 |
| 12/07/2024 | 25.00p | 26.97p | 24.55p | 25.50p | 127075 |
| 11/07/2024 | 22.00p | 25.00p | 21.25p | 24.50p | 209857 |
| 10/07/2024 | 20.50p | 23.00p | 20.00p | 22.00p | 7859548 |
| 09/07/2024 | 20.50p | 20.99p | 20.28p | 20.50p | 15999 |
| 08/07/2024 | 20.50p | 21.00p | 20.28p | 20.50p | 38359 |
| 05/07/2024 | 20.50p | 20.84p | 20.25p | 20.50p | 15908 |
| 04/07/2024 | 20.50p | 21.00p | 20.13p | 20.50p | 98862 |
| 03/07/2024 | 20.50p | 20.84p | 20.13p | 20.50p | 39715 |
| 02/07/2024 | 20.50p | 20.84p | 20.13p | 20.50p | 10731 |
| 01/07/2024 | 20.50p | 20.84p | 20.13p | 20.50p | 25603 |
| 28/06/2024 | 20.50p | 20.84p | 20.11p | 20.50p | 14789 |
| 27/06/2024 | 20.50p | 20.87p | 20.50p | 20.50p | 52666 |
| 26/06/2024 | 20.50p | 20.90p | 20.00p | 20.50p | 72727 |
| 25/06/2024 | 21.00p | 21.00p | 20.35p | 20.50p | 16174 |
| 24/06/2024 | 22.00p | 22.70p | 20.10p | 21.00p | 142860 |
| 21/06/2024 | 22.00p | 22.80p | 22.00p | 22.00p | 43627 |
| 20/06/2024 | 22.00p | 22.30p | 21.02p | 22.00p | 58365 |
| 19/06/2024 | 22.00p | 22.40p | 21.00p | 22.00p | 60203 |
| 18/06/2024 | 24.00p | 24.00p | 21.10p | 22.00p | 354884 |
| 17/06/2024 | 24.00p | 24.25p | 24.00p | 24.00p | 14395 |
| 14/06/2024 | 24.00p | 24.00p | 23.04p | 24.00p | 70461 |
| 13/06/2024 | 24.00p | 24.45p | 23.50p | 24.00p | 27691 |
| 12/06/2024 | 24.00p | 24.50p | 23.40p | 24.00p | 74769 |
| 11/06/2024 | 24.00p | 24.00p | 23.20p | 24.00p | 2292 |
| 10/06/2024 | 26.00p | 26.00p | 23.00p | 24.00p | 205960 |
| 07/06/2024 | 28.00p | 28.00p | 26.25p | 27.00p | 48239 |
| 06/06/2024 | 28.00p | 28.45p | 27.04p | 28.00p | 90987 |
| 05/06/2024 | 28.00p | 28.60p | 27.58p | 28.00p | 41156 |
| 04/06/2024 | 24.50p | 28.75p | 24.50p | 28.00p | 371614 |
| 03/06/2024 | 23.70p | 25.55p | 23.65p | 24.50p | 67596 |
| 31/05/2024 | 23.70p | 24.00p | 23.63p | 23.70p | 98253 |
| 30/05/2024 | 23.70p | 23.84p | 23.65p | 23.70p | 64088 |
| 29/05/2024 | 23.70p | 24.00p | 23.65p | 23.70p | 9164 |
| 28/05/2024 | 23.70p | 24.00p | 23.65p | 23.70p | 35459 |
| 24/05/2024 | 23.70p | 23.98p | 23.63p | 23.70p | 20625 |
| 23/05/2024 | 23.70p | 24.37p | 23.60p | 23.70p | 45474 |
| 22/05/2024 | 23.70p | 24.40p | 23.70p | 23.70p | 116372 |
| 21/05/2024 | 23.50p | 24.37p | 23.50p | 23.70p | 295596 |
| 20/05/2024 | 23.50p | 24.00p | 23.10p | 23.50p | 231501 |
| 17/05/2024 | 24.00p | 24.10p | 23.50p | 23.50p | 482480 |
| 16/05/2024 | 24.00p | 24.40p | 23.10p | 24.00p | 214083 |
| 15/05/2024 | 24.00p | 25.08p | 23.44p | 24.00p | 512209 |
| 14/05/2024 | 24.00p | 24.70p | 23.50p | 24.00p | 135388 |
| 13/05/2024 | 24.00p | 25.00p | 23.00p | 24.00p | 1157320 |
| 10/05/2024 | 22.70p | 23.35p | 22.68p | 22.70p | 83698 |
| 09/05/2024 | 22.60p | 23.17p | 22.60p | 22.70p | 26920 |
| 08/05/2024 | 22.50p | 23.18p | 22.50p | 22.60p | 53089 |
| 07/05/2024 | 22.50p | 23.03p | 22.50p | 22.50p | 57023 |
| 03/05/2024 | 22.50p | 23.00p | 22.50p | 22.50p | 66464 |
| 02/05/2024 | 23.00p | 23.00p | 22.25p | 22.50p | 171455 |
| 01/05/2024 | 23.00p | 23.00p | 23.00p | 23.00p | 10000 |
| 30/04/2024 | 23.00p | 23.17p | 22.20p | 23.00p | 96505 |
| 29/04/2024 | 23.00p | 23.18p | 22.20p | 23.00p | 52684 |
| 26/04/2024 | 23.00p | 23.19p | 22.38p | 23.00p | 28000 |
| 25/04/2024 | 23.00p | 23.19p | 22.38p | 23.00p | 1554 |
| 24/04/2024 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 23/04/2024 | 23.00p | 23.19p | 22.33p | 23.00p | 23029 |
| 22/04/2024 | 23.00p | 23.25p | 23.00p | 23.00p | 14258 |
| 19/04/2024 | 23.00p | 24.00p | 22.30p | 23.00p | 73961 |
| 18/04/2024 | 23.00p | 23.00p | 22.25p | 23.00p | 109922 |
| 17/04/2024 | 22.50p | 22.90p | 22.50p | 22.50p | 25399 |
| 16/04/2024 | 22.50p | 22.92p | 22.05p | 22.50p | 48442 |
| 15/04/2024 | 22.50p | 22.93p | 22.50p | 22.50p | 50600 |
| 12/04/2024 | 23.00p | 23.00p | 22.50p | 22.50p | 33373 |
| 11/04/2024 | 22.50p | 23.00p | 22.50p | 22.50p | 87396 |
| 10/04/2024 | 22.50p | 22.93p | 22.05p | 22.50p | 48015 |
| 09/04/2024 | 23.00p | 23.00p | 22.50p | 22.50p | 132577 |
| 08/04/2024 | 22.50p | 23.00p | 22.05p | 22.50p | 143001 |
| 05/04/2024 | 22.50p | 23.00p | 22.45p | 22.50p | 155453 |
| 04/04/2024 | 22.50p | 23.00p | 22.50p | 22.50p | 19357 |
| 03/04/2024 | 21.00p | 23.50p | 21.00p | 22.50p | 320990 |
| 02/04/2024 | 21.00p | 22.00p | 21.00p | 21.00p | 72173 |
| 28/03/2024 | 21.50p | 21.90p | 21.10p | 21.50p | 110078 |
| 27/03/2024 | 18.50p | 22.61p | 18.25p | 21.75p | 372320 |
| 26/03/2024 | 18.00p | 18.95p | 17.13p | 18.50p | 518515 |
| 25/03/2024 | 18.00p | 18.00p | 17.10p | 18.00p | 15489 |
| 22/03/2024 | 18.00p | 18.70p | 17.10p | 18.00p | 41299 |
| 21/03/2024 | 17.50p | 18.70p | 17.05p | 18.00p | 119454 |
| 20/03/2024 | 18.00p | 18.00p | 17.50p | 17.50p | 7694 |
| 19/03/2024 | 18.00p | 18.00p | 17.05p | 17.50p | 33607 |
| 18/03/2024 | 18.00p | 18.78p | 17.00p | 18.00p | 98311 |
| 15/03/2024 | 18.00p | 18.90p | 17.08p | 18.00p | 80656 |
| 14/03/2024 | 20.00p | 20.00p | 17.00p | 17.75p | 153765 |
| 13/03/2024 | 20.50p | 20.50p | 19.13p | 20.00p | 25886 |
| 12/03/2024 | 21.25p | 21.25p | 20.00p | 20.50p | 71472 |
| 11/03/2024 | 22.50p | 22.50p | 20.25p | 21.25p | 218378 |
*Close Price adjusted for both dividends and splits