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:
- Sell Crimson Tide (TIDE) by Steve Moore in ShareProphets
- Hold Glencore (GLEN) by Harvey Jones in The Motley Fool
- Hold Burberry Group (BRBY) by Harvey Jones in The Motley Fool
- Add Aviva (AV.) by Andrew Mackie in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Dr. James Fox in The Motley Fool
- Hold BP (BP.) by Harvey Jones in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
Mission Marketing Group (TMMG) Share Price
Media Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 27/10/2011 | 16.00p | 16.00p | 15.50p | 16.00p | 1367 |
| 26/10/2011 | 16.00p | 16.00p | 15.00p | 16.00p | 0 |
| 25/10/2011 | 16.00p | 16.00p | 15.00p | 16.00p | 0 |
| 24/10/2011 | 16.00p | 16.00p | 15.00p | 16.00p | 7255 |
| 21/10/2011 | 16.00p | 16.00p | 15.50p | 16.00p | 15000 |
| 20/10/2011 | 16.00p | 16.00p | 15.70p | 16.00p | 0 |
| 19/10/2011 | 16.00p | 16.00p | 15.70p | 16.00p | 16059 |
| 18/10/2011 | 16.00p | 16.00p | 15.50p | 16.00p | 9000 |
| 17/10/2011 | 16.00p | 16.00p | 15.50p | 16.00p | 0 |
| 14/10/2011 | 16.00p | 16.00p | 15.50p | 16.00p | 5746 |
| 13/10/2011 | 16.25p | 16.25p | 15.50p | 16.00p | 32837 |
| 12/10/2011 | 16.25p | 16.50p | 16.00p | 16.25p | 0 |
| 11/10/2011 | 16.50p | 16.50p | 16.00p | 16.25p | 10000 |
| 10/10/2011 | 16.50p | 16.50p | 16.25p | 16.50p | 0 |
| 07/10/2011 | 16.50p | 16.50p | 16.25p | 16.50p | 0 |
| 06/10/2011 | 16.50p | 16.50p | 16.25p | 16.50p | 6174 |
| 05/10/2011 | 16.50p | 17.25p | 16.50p | 16.50p | 0 |
| 04/10/2011 | 17.25p | 17.25p | 16.50p | 16.50p | 7500 |
| 03/10/2011 | 17.25p | 17.25p | 16.50p | 17.25p | 20000 |
| 30/09/2011 | 16.75p | 17.30p | 16.50p | 17.25p | 233391 |
| 29/09/2011 | 14.75p | 16.00p | 14.70p | 15.50p | 360877 |
| 28/09/2011 | 14.75p | 14.75p | 14.71p | 14.75p | 400 |
| 27/09/2011 | 14.75p | 15.88p | 14.50p | 14.75p | 0 |
| 26/09/2011 | 15.25p | 15.88p | 14.50p | 14.75p | 0 |
| 23/09/2011 | 15.88p | 15.88p | 14.50p | 15.25p | 48966 |
| 22/09/2011 | 15.88p | 15.88p | 15.25p | 15.88p | 0 |
| 21/09/2011 | 15.88p | 15.88p | 15.25p | 15.88p | 0 |
| 20/09/2011 | 15.75p | 15.88p | 15.25p | 15.88p | 0 |
| 19/09/2011 | 15.75p | 15.75p | 15.25p | 15.75p | 0 |
| 16/09/2011 | 15.75p | 15.75p | 15.25p | 15.75p | 0 |
| 15/09/2011 | 15.25p | 15.75p | 15.25p | 15.75p | 0 |
| 14/09/2011 | 15.63p | 15.75p | 15.25p | 15.25p | 156250 |
| 13/09/2011 | 15.63p | 15.88p | 15.50p | 15.63p | 19000 |
| 12/09/2011 | 15.88p | 15.88p | 15.50p | 15.63p | 19000 |
| 09/09/2011 | 15.88p | 15.88p | 15.85p | 15.88p | 1 |
| 08/09/2011 | 15.88p | 15.88p | 15.75p | 15.88p | 32698 |
| 07/09/2011 | 15.88p | 15.88p | 15.75p | 15.88p | 181 |
| 06/09/2011 | 16.00p | 16.00p | 15.80p | 15.88p | 0 |
| 05/09/2011 | 15.88p | 16.00p | 15.80p | 16.00p | 0 |
| 02/09/2011 | 16.00p | 16.00p | 15.80p | 16.00p | 0 |
| 01/09/2011 | 16.00p | 16.00p | 15.80p | 16.00p | 0 |
| 31/08/2011 | 16.00p | 16.00p | 15.80p | 16.00p | 7300 |
| 30/08/2011 | 15.50p | 16.00p | 15.00p | 15.75p | 0 |
| 26/08/2011 | 15.50p | 16.00p | 15.00p | 15.50p | 0 |
| 25/08/2011 | 15.75p | 16.00p | 15.00p | 15.50p | 46000 |
| 24/08/2011 | 15.75p | 16.00p | 14.50p | 15.75p | 0 |
| 23/08/2011 | 16.00p | 16.00p | 14.50p | 15.75p | 17325 |
| 22/08/2011 | 16.00p | 16.00p | 15.50p | 16.00p | 0 |
| 19/08/2011 | 15.75p | 16.00p | 15.50p | 16.00p | 10000 |
| 18/08/2011 | 16.00p | 16.00p | 15.50p | 16.00p | 0 |
| 17/08/2011 | 16.00p | 16.00p | 15.50p | 16.00p | 0 |
| 16/08/2011 | 16.00p | 16.00p | 15.50p | 16.00p | 6490 |
| 15/08/2011 | 16.50p | 16.50p | 15.50p | 16.00p | 28726 |
| 12/08/2011 | 16.00p | 16.50p | 16.00p | 16.50p | 0 |
| 11/08/2011 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 10/08/2011 | 16.25p | 16.25p | 16.00p | 16.00p | 5000 |
| 09/08/2011 | 16.50p | 16.50p | 16.00p | 16.25p | 35000 |
| 08/08/2011 | 17.25p | 17.25p | 16.00p | 16.75p | 20345 |
| 05/08/2011 | 17.50p | 17.50p | 17.00p | 17.50p | 0 |
| 04/08/2011 | 17.50p | 17.50p | 17.00p | 17.50p | 2500 |
| 03/08/2011 | 17.50p | 17.50p | 17.00p | 17.50p | 15000 |
| 02/08/2011 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 01/08/2011 | 17.50p | 17.50p | 17.50p | 17.50p | 4812 |
| 29/07/2011 | 17.50p | 17.50p | 17.11p | 17.50p | 10000 |
| 28/07/2011 | 17.50p | 18.00p | 17.11p | 17.50p | 0 |
| 27/07/2011 | 17.50p | 18.00p | 17.11p | 17.50p | 0 |
| 26/07/2011 | 18.00p | 18.00p | 17.11p | 17.50p | 20000 |
| 25/07/2011 | 18.00p | 18.00p | 17.59p | 18.00p | 0 |
| 22/07/2011 | 17.75p | 18.00p | 17.59p | 18.00p | 29366 |
| 21/07/2011 | 17.38p | 18.00p | 16.59p | 17.38p | 0 |
| 20/07/2011 | 17.38p | 18.00p | 16.59p | 17.38p | 0 |
| 19/07/2011 | 18.00p | 18.00p | 16.59p | 17.38p | 40824 |
| 18/07/2011 | 18.75p | 18.75p | 18.00p | 18.00p | 10000 |
| 15/07/2011 | 18.75p | 18.75p | 18.00p | 18.75p | 16717 |
| 14/07/2011 | 18.75p | 18.75p | 18.20p | 18.75p | 16442 |
| 13/07/2011 | 18.75p | 18.75p | 18.00p | 18.75p | 0 |
| 12/07/2011 | 18.75p | 18.75p | 18.00p | 18.75p | 13315 |
| 11/07/2011 | 18.75p | 19.00p | 18.50p | 18.75p | 81715 |
| 08/07/2011 | 18.75p | 19.00p | 18.50p | 18.75p | 0 |
| 07/07/2011 | 18.75p | 19.00p | 18.75p | 18.75p | 25000 |
| 06/07/2011 | 18.75p | 18.75p | 18.50p | 18.75p | 0 |
| 05/07/2011 | 18.75p | 18.75p | 18.50p | 18.75p | 10000 |
| 04/07/2011 | 18.75p | 18.75p | 18.50p | 18.75p | 1640 |
| 01/07/2011 | 18.75p | 19.00p | 18.75p | 18.75p | 0 |
| 30/06/2011 | 18.75p | 19.00p | 18.75p | 18.75p | 0 |
| 29/06/2011 | 18.75p | 19.00p | 18.75p | 18.75p | 25000 |
| 28/06/2011 | 18.75p | 18.75p | 18.50p | 18.75p | 106535 |
| 27/06/2011 | 18.75p | 18.75p | 18.75p | 18.75p | 1785 |
| 24/06/2011 | 19.00p | 19.00p | 18.50p | 18.75p | 76250 |
| 23/06/2011 | 19.00p | 19.00p | 18.50p | 19.00p | 38500 |
| 22/06/2011 | 19.00p | 19.15p | 18.75p | 19.00p | 207334 |
| 21/06/2011 | 19.25p | 19.25p | 18.50p | 19.00p | 51900 |
| 20/06/2011 | 19.25p | 19.26p | 19.00p | 19.25p | 44553 |
| 17/06/2011 | 19.50p | 19.65p | 19.25p | 19.25p | 5679 |
| 16/06/2011 | 19.50p | 19.65p | 19.00p | 19.50p | 117036 |
| 15/06/2011 | 19.50p | 19.65p | 19.50p | 19.50p | 10229 |
| 14/06/2011 | 19.50p | 20.00p | 19.50p | 19.50p | 10000 |
| 13/06/2011 | 19.75p | 20.00p | 19.50p | 19.50p | 18260 |
| 10/06/2011 | 20.00p | 20.00p | 19.75p | 19.75p | 25000 |
| 09/06/2011 | 20.00p | 20.50p | 19.60p | 20.00p | 0 |
| 08/06/2011 | 20.00p | 20.50p | 19.60p | 20.00p | 9087 |
| 07/06/2011 | 20.00p | 20.00p | 19.85p | 20.00p | 8000 |
| 06/06/2011 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 03/06/2011 | 20.00p | 20.00p | 20.00p | 20.00p | 4167 |
| 02/06/2011 | 20.00p | 20.50p | 20.00p | 20.00p | 4805 |
| 01/06/2011 | 20.25p | 20.50p | 20.00p | 20.00p | 186315 |
| 31/05/2011 | 20.25p | 20.45p | 20.22p | 20.25p | 22414 |
| 27/05/2011 | 20.50p | 21.00p | 20.00p | 20.25p | 274872 |
| 26/05/2011 | 19.25p | 21.00p | 19.10p | 20.50p | 65432 |
| 25/05/2011 | 19.25p | 19.50p | 19.25p | 19.25p | 10000 |
| 24/05/2011 | 18.00p | 20.44p | 18.00p | 19.25p | 79944 |
| 23/05/2011 | 18.00p | 19.50p | 17.86p | 18.00p | 143150 |
| 20/05/2011 | 18.00p | 18.50p | 17.81p | 18.00p | 74173 |
| 19/05/2011 | 17.75p | 18.50p | 17.75p | 18.00p | 69180 |
| 18/05/2011 | 17.75p | 18.00p | 17.75p | 17.75p | 5000 |
| 17/05/2011 | 17.75p | 18.41p | 17.68p | 17.75p | 46662 |
| 16/05/2011 | 17.50p | 18.00p | 17.50p | 17.75p | 25000 |
| 13/05/2011 | 17.38p | 17.97p | 17.30p | 17.50p | 67500 |
| 12/05/2011 | 17.00p | 18.12p | 17.00p | 17.38p | 17608 |
| 11/05/2011 | 17.00p | 17.10p | 17.00p | 17.00p | 10000 |
| 10/05/2011 | 17.00p | 17.10p | 16.37p | 17.00p | 0 |
| 09/05/2011 | 16.37p | 17.10p | 16.37p | 17.00p | 187016 |
| 06/05/2011 | 16.50p | 16.52p | 16.37p | 16.37p | 22282 |
| 05/05/2011 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 04/05/2011 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 03/05/2011 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 28/04/2011 | 16.50p | 16.50p | 16.50p | 16.50p | 714 |
| 27/04/2011 | 16.37p | 18.00p | 16.37p | 16.50p | 20500 |
| 26/04/2011 | 16.37p | 17.00p | 16.33p | 16.37p | 0 |
| 21/04/2011 | 16.37p | 17.00p | 16.33p | 16.37p | 0 |
| 20/04/2011 | 16.50p | 17.00p | 16.33p | 16.37p | 19450 |
| 19/04/2011 | 16.63p | 17.50p | 16.50p | 16.50p | 0 |
| 18/04/2011 | 17.00p | 17.50p | 16.63p | 16.63p | 0 |
| 15/04/2011 | 17.00p | 17.50p | 17.00p | 17.00p | 0 |
| 14/04/2011 | 17.00p | 17.50p | 17.00p | 17.00p | 25000 |
| 13/04/2011 | 16.25p | 17.00p | 16.25p | 17.00p | 5000 |
| 12/04/2011 | 15.75p | 16.84p | 15.75p | 16.25p | 61818 |
| 11/04/2011 | 15.50p | 16.00p | 15.50p | 15.75p | 4500 |
| 08/04/2011 | 15.13p | 15.50p | 15.13p | 15.50p | 75000 |
| 07/04/2011 | 15.13p | 15.41p | 15.13p | 15.13p | 20023 |
| 06/04/2011 | 15.38p | 16.00p | 14.75p | 15.13p | 264792 |
| 05/04/2011 | 15.38p | 15.38p | 14.75p | 15.38p | 125389 |
| 04/04/2011 | 15.38p | 15.38p | 14.75p | 15.38p | 6598 |
| 01/04/2011 | 15.75p | 15.75p | 15.00p | 15.38p | 61367 |
| 31/03/2011 | 17.75p | 18.00p | 15.50p | 15.75p | 151151 |
| 30/03/2011 | 17.50p | 18.33p | 17.50p | 18.00p | 102566 |
| 29/03/2011 | 18.25p | 18.25p | 17.50p | 17.50p | 13859 |
| 28/03/2011 | 17.50p | 18.50p | 17.00p | 18.25p | 231046 |
| 25/03/2011 | 17.25p | 17.50p | 17.21p | 17.50p | 29126 |
| 24/03/2011 | 17.25p | 17.35p | 17.20p | 17.25p | 115000 |
| 23/03/2011 | 17.25p | 17.25p | 17.05p | 17.25p | 0 |
| 22/03/2011 | 17.25p | 17.25p | 17.05p | 17.25p | 0 |
| 21/03/2011 | 17.25p | 17.25p | 17.05p | 17.25p | 0 |
| 18/03/2011 | 17.25p | 17.25p | 17.05p | 17.25p | 829 |
| 17/03/2011 | 17.25p | 17.25p | 17.00p | 17.25p | 0 |
| 16/03/2011 | 17.25p | 17.25p | 17.00p | 17.25p | 4450 |
| 15/03/2011 | 17.87p | 17.87p | 17.00p | 17.25p | 78366 |
| 14/03/2011 | 17.25p | 18.25p | 17.00p | 17.87p | 148342 |
| 11/03/2011 | 17.25p | 17.94p | 17.25p | 17.25p | 0 |
| 10/03/2011 | 17.25p | 17.94p | 17.25p | 17.25p | 0 |
| 09/03/2011 | 17.00p | 17.94p | 17.25p | 17.25p | 12968 |
| 08/03/2011 | 17.25p | 18.00p | 17.00p | 17.00p | 33315 |
| 07/03/2011 | 17.25p | 17.70p | 17.25p | 17.25p | 1613 |
| 04/03/2011 | 16.75p | 17.25p | 16.15p | 17.25p | 4797 |
| 03/03/2011 | 16.75p | 16.75p | 16.15p | 16.75p | 6143 |
| 02/03/2011 | 17.25p | 17.50p | 16.67p | 16.75p | 110000 |
| 01/03/2011 | 17.25p | 17.25p | 16.88p | 17.25p | 1000 |
| 28/02/2011 | 17.38p | 17.25p | 16.75p | 17.25p | 15406 |
| 25/02/2011 | 17.25p | 17.45p | 16.88p | 17.38p | 0 |
| 24/02/2011 | 17.38p | 17.45p | 16.88p | 17.38p | 8667 |
| 23/02/2011 | 17.25p | 17.45p | 16.88p | 17.38p | 20345 |
| 22/02/2011 | 17.00p | 17.50p | 16.75p | 17.38p | 49033 |
| 21/02/2011 | 17.00p | 17.33p | 16.50p | 17.00p | 98057 |
| 18/02/2011 | 17.00p | 17.49p | 16.75p | 17.00p | 79448 |
| 17/02/2011 | 17.38p | 17.00p | 16.60p | 17.00p | 13760 |
| 16/02/2011 | 17.38p | 17.55p | 17.38p | 17.38p | 23000 |
| 15/02/2011 | 17.38p | 17.38p | 16.88p | 17.38p | 6286 |
| 14/02/2011 | 17.38p | 17.50p | 16.75p | 17.38p | 118429 |
| 11/02/2011 | 17.15p | 17.50p | 17.15p | 17.50p | 7571 |
| 10/02/2011 | 17.50p | 17.50p | 17.15p | 17.50p | 14743 |
| 09/02/2011 | 17.43p | 17.50p | 17.00p | 17.00p | 47379 |
| 08/02/2011 | 17.11p | 17.11p | 16.75p | 16.75p | 6000 |
| 07/02/2011 | 16.33p | 17.05p | 16.24p | 16.75p | 77001 |
| 04/02/2011 | 16.06p | 16.25p | 16.06p | 16.25p | 58870 |
| 03/02/2011 | 16.00p | 16.50p | 16.00p | 16.25p | 333500 |
| 02/02/2011 | 16.95p | 16.95p | 16.25p | 16.25p | 10000 |
| 01/02/2011 | 17.50p | 17.50p | 16.00p | 17.00p | 96429 |
| 31/01/2011 | 17.50p | 17.74p | 17.00p | 17.50p | 50042 |
| 28/01/2011 | 16.25p | 17.74p | 16.20p | 17.50p | 211056 |
| 27/01/2011 | 15.75p | 16.50p | 15.00p | 16.00p | 127242 |
| 26/01/2011 | 15.75p | 15.75p | 15.00p | 15.75p | 2751 |
| 25/01/2011 | 16.25p | 16.33p | 15.02p | 15.75p | 20485 |
| 24/01/2011 | 16.25p | 16.45p | 16.25p | 16.25p | 49476 |
| 21/01/2011 | 16.50p | 16.50p | 16.00p | 16.25p | 31579 |
| 20/01/2011 | 17.25p | 17.25p | 15.75p | 16.50p | 117964 |
| 19/01/2011 | 17.25p | 17.25p | 17.25p | 17.25p | 0 |
| 18/01/2011 | 17.25p | 17.25p | 17.00p | 17.25p | 29219 |
| 17/01/2011 | 18.00p | 18.50p | 16.89p | 17.25p | 72730 |
| 14/01/2011 | 16.00p | 17.99p | 16.00p | 17.25p | 241585 |
| 13/01/2011 | 16.00p | 16.00p | 14.50p | 15.75p | 499483 |
*Close Price adjusted for both dividends and splits