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 |
|---|---|---|---|---|---|
| 12/01/2011 | 14.40p | 14.49p | 13.60p | 14.25p | 136972 |
| 11/01/2011 | 13.59p | 14.00p | 13.59p | 14.00p | 39950 |
| 10/01/2011 | 14.00p | 14.00p | 13.59p | 14.00p | 5800 |
| 07/01/2011 | 14.00p | 14.50p | 13.59p | 14.00p | 11634 |
| 06/01/2011 | 14.00p | 14.35p | 13.58p | 14.00p | 64022 |
| 05/01/2011 | 14.00p | 14.35p | 13.35p | 14.00p | 74033 |
| 04/01/2011 | 14.00p | 14.36p | 13.39p | 14.00p | 29513 |
| 31/12/2010 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 30/12/2010 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 29/12/2010 | 14.00p | 14.00p | 13.58p | 14.00p | 2925 |
| 24/12/2010 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 23/12/2010 | 14.25p | 14.85p | 13.25p | 14.00p | 121447 |
| 22/12/2010 | 13.25p | 14.85p | 13.25p | 14.25p | 160439 |
| 21/12/2010 | 13.25p | 13.95p | 13.25p | 13.25p | 23579 |
| 20/12/2010 | 13.25p | 13.58p | 13.25p | 13.25p | 3568 |
| 17/12/2010 | 12.50p | 13.25p | 12.50p | 13.25p | 64000 |
| 16/12/2010 | 12.25p | 12.75p | 12.10p | 12.50p | 51834 |
| 15/12/2010 | 12.50p | 12.67p | 12.00p | 12.25p | 53563 |
| 14/12/2010 | 12.50p | 12.50p | 12.00p | 12.50p | 72318 |
| 13/12/2010 | 12.50p | 12.69p | 12.11p | 12.50p | 46500 |
| 10/12/2010 | 12.75p | 12.75p | 12.10p | 12.25p | 252500 |
| 09/12/2010 | 12.75p | 12.75p | 12.50p | 12.75p | 78154 |
| 08/12/2010 | 12.75p | 12.75p | 12.50p | 12.75p | 100254 |
| 07/12/2010 | 12.75p | 12.75p | 12.65p | 12.75p | 25000 |
| 06/12/2010 | 12.75p | 13.00p | 12.50p | 12.75p | 46880 |
| 03/12/2010 | 12.75p | 12.90p | 12.50p | 12.75p | 481689 |
| 02/12/2010 | 12.75p | 13.00p | 12.55p | 12.75p | 268049 |
| 01/12/2010 | 12.75p | 13.00p | 12.75p | 12.75p | 13500 |
| 30/11/2010 | 11.50p | 14.00p | 11.50p | 12.75p | 267202 |
| 29/11/2010 | 10.50p | 12.00p | 10.50p | 11.50p | 360311 |
| 26/11/2010 | 10.50p | 10.50p | 10.40p | 10.50p | 27457 |
| 25/11/2010 | 10.50p | 10.50p | 10.40p | 10.50p | 20000 |
| 24/11/2010 | 10.50p | 10.60p | 10.50p | 10.50p | 910 |
| 23/11/2010 | 10.50p | 10.50p | 10.11p | 10.50p | 43628 |
| 22/11/2010 | 10.50p | 10.50p | 10.00p | 10.50p | 31407 |
| 19/11/2010 | 10.50p | 10.50p | 9.75p | 10.50p | 108711 |
| 18/11/2010 | 9.00p | 11.10p | 9.00p | 10.50p | 1199276 |
| 17/11/2010 | 8.25p | 9.00p | 7.50p | 9.00p | 404519 |
| 16/11/2010 | 8.75p | 8.75p | 7.00p | 7.75p | 1374091 |
| 15/11/2010 | 9.00p | 9.00p | 8.75p | 8.75p | 0 |
| 12/11/2010 | 9.25p | 9.25p | 8.50p | 9.00p | 252324 |
| 11/11/2010 | 9.25p | 9.25p | 8.52p | 9.25p | 7986 |
| 10/11/2010 | 9.25p | 9.25p | 9.15p | 9.25p | 10000 |
| 09/11/2010 | 9.50p | 9.50p | 9.00p | 9.25p | 6072 |
| 08/11/2010 | 9.25p | 9.50p | 9.00p | 9.50p | 13428 |
| 05/11/2010 | 9.25p | 9.25p | 9.00p | 9.25p | 9900 |
| 04/11/2010 | 9.75p | 9.75p | 9.25p | 9.25p | 19602 |
| 03/11/2010 | 9.75p | 9.75p | 9.50p | 9.75p | 135890 |
| 02/11/2010 | 9.75p | 9.75p | 9.25p | 9.75p | 28600 |
| 01/11/2010 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 29/10/2010 | 10.00p | 10.00p | 9.00p | 9.75p | 70594 |
| 28/10/2010 | 10.25p | 10.25p | 9.75p | 10.00p | 14956 |
| 27/10/2010 | 10.00p | 10.50p | 10.00p | 10.25p | 10000 |
| 26/10/2010 | 10.00p | 10.00p | 9.55p | 10.00p | 4821 |
| 25/10/2010 | 9.50p | 10.25p | 8.50p | 9.88p | 212000 |
| 22/10/2010 | 9.50p | 9.92p | 9.05p | 9.50p | 23322 |
| 21/10/2010 | 9.50p | 10.00p | 9.00p | 9.50p | 178311 |
| 20/10/2010 | 9.75p | 9.75p | 9.00p | 9.50p | 64612 |
| 19/10/2010 | 9.75p | 9.75p | 9.00p | 9.75p | 71286 |
| 18/10/2010 | 10.00p | 10.00p | 8.50p | 9.75p | 42505 |
| 15/10/2010 | 9.50p | 9.50p | 9.29p | 9.50p | 60000 |
| 14/10/2010 | 9.50p | 9.50p | 9.00p | 9.50p | 9679 |
| 13/10/2010 | 10.25p | 10.25p | 9.00p | 9.50p | 59050 |
| 12/10/2010 | 10.25p | 10.25p | 9.95p | 10.25p | 5000 |
| 11/10/2010 | 10.25p | 10.25p | 9.50p | 10.25p | 3500 |
| 08/10/2010 | 10.25p | 10.25p | 9.97p | 10.25p | 10000 |
| 07/10/2010 | 10.25p | 10.25p | 9.97p | 10.25p | 426000 |
| 06/10/2010 | 10.25p | 10.25p | 9.50p | 10.25p | 20000 |
| 05/10/2010 | 10.25p | 10.25p | 9.97p | 10.25p | 10000 |
| 04/10/2010 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 01/10/2010 | 9.75p | 10.25p | 9.55p | 10.25p | 41041 |
| 30/09/2010 | 9.75p | 9.77p | 9.75p | 9.75p | 37000 |
| 29/09/2010 | 10.00p | 10.00p | 9.05p | 9.75p | 51400 |
| 28/09/2010 | 10.50p | 10.50p | 9.50p | 10.00p | 17587 |
| 27/09/2010 | 11.75p | 11.75p | 9.80p | 10.50p | 193151 |
| 24/09/2010 | 13.25p | 13.25p | 11.00p | 11.75p | 294126 |
| 23/09/2010 | 12.25p | 14.50p | 12.25p | 13.50p | 162761 |
| 22/09/2010 | 12.00p | 13.00p | 11.60p | 12.25p | 110586 |
| 21/09/2010 | 12.75p | 12.80p | 11.25p | 12.00p | 43323 |
| 20/09/2010 | 10.25p | 13.00p | 10.25p | 12.75p | 244021 |
| 17/09/2010 | 8.75p | 10.45p | 8.75p | 10.25p | 859063 |
| 16/09/2010 | 8.75p | 8.95p | 8.75p | 8.75p | 46653 |
| 15/09/2010 | 9.25p | 9.25p | 8.75p | 8.75p | 138524 |
| 14/09/2010 | 9.50p | 9.50p | 9.15p | 9.25p | 150467 |
| 13/09/2010 | 10.25p | 10.25p | 9.00p | 9.50p | 151000 |
| 10/09/2010 | 10.25p | 10.25p | 9.61p | 10.25p | 14166 |
| 09/09/2010 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 08/09/2010 | 10.25p | 10.25p | 9.25p | 10.25p | 23551 |
| 07/09/2010 | 10.25p | 10.25p | 9.40p | 10.25p | 212718 |
| 06/09/2010 | 10.25p | 10.25p | 9.25p | 10.25p | 10637 |
| 03/09/2010 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 02/09/2010 | 10.25p | 10.25p | 9.25p | 10.25p | 14532 |
| 01/09/2010 | 10.25p | 10.25p | 9.35p | 10.25p | 5000 |
| 31/08/2010 | 10.25p | 10.25p | 9.35p | 10.25p | 120650 |
| 27/08/2010 | 10.25p | 10.25p | 9.50p | 10.25p | 149651 |
| 26/08/2010 | 10.50p | 10.50p | 10.05p | 10.25p | 14777 |
| 25/08/2010 | 10.75p | 10.75p | 10.00p | 10.50p | 14711 |
| 24/08/2010 | 10.75p | 10.75p | 10.00p | 10.75p | 3860 |
| 23/08/2010 | 10.75p | 10.75p | 10.52p | 10.75p | 26820 |
| 20/08/2010 | 10.75p | 10.75p | 10.00p | 10.75p | 22930 |
| 19/08/2010 | 10.75p | 10.75p | 10.65p | 10.75p | 10000 |
| 18/08/2010 | 10.75p | 10.78p | 10.00p | 10.75p | 151071 |
| 17/08/2010 | 10.75p | 10.85p | 10.75p | 10.75p | 4984 |
| 16/08/2010 | 10.75p | 10.95p | 10.75p | 10.75p | 7500 |
| 13/08/2010 | 10.75p | 10.99p | 10.40p | 10.75p | 31285 |
| 12/08/2010 | 10.75p | 11.13p | 10.40p | 10.75p | 27955 |
| 11/08/2010 | 12.25p | 12.45p | 10.75p | 10.75p | 24247 |
| 10/08/2010 | 12.25p | 12.25p | 11.50p | 12.25p | 6100 |
| 09/08/2010 | 13.00p | 13.00p | 12.00p | 12.25p | 9318 |
| 06/08/2010 | 13.00p | 13.25p | 13.00p | 13.00p | 102067 |
| 05/08/2010 | 15.00p | 15.00p | 12.50p | 13.00p | 109952 |
| 04/08/2010 | 15.75p | 15.75p | 14.50p | 15.00p | 255000 |
| 03/08/2010 | 15.00p | 16.25p | 15.00p | 15.75p | 86747 |
| 02/08/2010 | 12.75p | 15.65p | 12.75p | 15.00p | 133491 |
| 30/07/2010 | 12.75p | 12.75p | 12.75p | 12.75p | 0 |
| 29/07/2010 | 10.75p | 13.00p | 10.18p | 12.75p | 147349 |
| 28/07/2010 | 10.50p | 11.35p | 10.50p | 10.75p | 12573 |
| 27/07/2010 | 10.50p | 10.50p | 9.86p | 10.50p | 6300 |
| 26/07/2010 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 23/07/2010 | 10.00p | 11.00p | 9.00p | 10.50p | 965040 |
| 22/07/2010 | 9.75p | 10.00p | 9.50p | 10.00p | 9000 |
| 21/07/2010 | 9.75p | 10.10p | 9.75p | 9.75p | 57616 |
| 20/07/2010 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 19/07/2010 | 9.75p | 10.25p | 9.75p | 9.75p | 23232 |
| 16/07/2010 | 9.00p | 10.38p | 8.82p | 9.75p | 106304 |
| 15/07/2010 | 9.00p | 9.00p | 8.10p | 9.00p | 797317 |
| 14/07/2010 | 8.50p | 9.00p | 8.50p | 8.75p | 37000 |
| 13/07/2010 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 12/07/2010 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 09/07/2010 | 10.50p | 10.50p | 9.25p | 9.25p | 17610 |
| 08/07/2010 | 10.00p | 10.15p | 10.00p | 10.00p | 19474 |
| 07/07/2010 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 06/07/2010 | 10.00p | 10.15p | 10.00p | 10.00p | 1455 |
| 05/07/2010 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 02/07/2010 | 10.00p | 10.00p | 9.70p | 10.00p | 10135 |
| 01/07/2010 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 30/06/2010 | 11.50p | 11.50p | 9.25p | 10.00p | 44000 |
| 29/06/2010 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 28/06/2010 | 11.75p | 11.75p | 11.00p | 11.50p | 29836 |
| 25/06/2010 | 12.00p | 12.00p | 11.00p | 12.00p | 2608 |
| 24/06/2010 | 12.00p | 12.00p | 10.50p | 12.00p | 7532 |
| 23/06/2010 | 12.00p | 12.00p | 11.00p | 12.00p | 5000 |
| 22/06/2010 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 21/06/2010 | 12.00p | 12.00p | 11.00p | 12.00p | 13929 |
| 18/06/2010 | 12.00p | 12.60p | 12.00p | 12.00p | 10000 |
| 17/06/2010 | 12.00p | 12.60p | 11.00p | 12.00p | 6603 |
| 16/06/2010 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 15/06/2010 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 14/06/2010 | 12.00p | 12.00p | 11.00p | 12.00p | 5000 |
| 11/06/2010 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 10/06/2010 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 09/06/2010 | 12.00p | 12.00p | 10.50p | 12.00p | 17333 |
| 08/06/2010 | 12.00p | 12.00p | 11.00p | 12.00p | 1800 |
| 07/06/2010 | 12.25p | 12.50p | 12.00p | 12.00p | 0 |
| 04/06/2010 | 12.25p | 12.30p | 12.25p | 12.25p | 796 |
| 03/06/2010 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 02/06/2010 | 12.50p | 12.50p | 11.50p | 12.25p | 13965 |
| 01/06/2010 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 28/05/2010 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 27/05/2010 | 12.50p | 12.50p | 11.50p | 12.50p | 5000 |
| 26/05/2010 | 12.50p | 12.50p | 11.50p | 12.50p | 10500 |
| 25/05/2010 | 12.50p | 12.50p | 12.25p | 12.50p | 0 |
| 24/05/2010 | 12.25p | 12.50p | 12.25p | 12.50p | 10000 |
| 21/05/2010 | 12.00p | 12.51p | 11.00p | 12.25p | 24342 |
| 20/05/2010 | 12.00p | 12.00p | 12.00p | 12.00p | 11374 |
| 19/05/2010 | 12.50p | 12.50p | 12.00p | 12.00p | 7000 |
| 18/05/2010 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 17/05/2010 | 13.00p | 13.00p | 12.00p | 12.50p | 10000 |
| 14/05/2010 | 13.00p | 13.40p | 12.20p | 13.00p | 14000 |
| 13/05/2010 | 12.50p | 13.00p | 12.39p | 13.00p | 8000 |
| 12/05/2010 | 12.25p | 12.25p | 11.68p | 12.25p | 1499 |
| 11/05/2010 | 12.25p | 12.25p | 11.68p | 12.25p | 33345 |
| 10/05/2010 | 12.25p | 12.25p | 11.68p | 12.25p | 13085 |
| 07/05/2010 | 12.25p | 12.25p | 12.25p | 12.25p | 24663 |
| 06/05/2010 | 12.25p | 12.25p | 11.67p | 12.25p | 10247 |
| 05/05/2010 | 12.25p | 12.25p | 12.07p | 12.25p | 100000 |
| 04/05/2010 | 12.25p | 12.25p | 11.67p | 12.25p | 11764 |
| 30/04/2010 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 29/04/2010 | 12.00p | 12.25p | 11.61p | 12.25p | 128848 |
| 28/04/2010 | 12.50p | 12.50p | 11.50p | 12.00p | 122243 |
| 27/04/2010 | 13.50p | 13.50p | 11.50p | 12.50p | 25982 |
| 26/04/2010 | 13.25p | 13.50p | 12.50p | 13.50p | 19374 |
| 23/04/2010 | 13.50p | 13.50p | 12.50p | 13.25p | 37190 |
| 22/04/2010 | 13.50p | 13.50p | 12.50p | 13.50p | 29451 |
| 21/04/2010 | 13.50p | 13.50p | 13.20p | 13.50p | 70000 |
| 20/04/2010 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 19/04/2010 | 13.50p | 13.50p | 13.50p | 13.50p | 81309 |
| 16/04/2010 | 12.50p | 13.50p | 12.20p | 13.50p | 174471 |
| 15/04/2010 | 16.00p | 16.60p | 12.30p | 12.75p | 426431 |
| 14/04/2010 | 16.25p | 17.20p | 16.25p | 16.25p | 249434 |
| 13/04/2010 | 16.25p | 16.40p | 15.50p | 16.25p | 74298 |
| 12/04/2010 | 18.00p | 18.00p | 16.25p | 16.25p | 264759 |
| 09/04/2010 | 17.50p | 18.75p | 17.00p | 18.00p | 389009 |
| 08/04/2010 | 17.50p | 17.50p | 17.00p | 17.50p | 267492 |
| 07/04/2010 | 17.50p | 17.50p | 17.00p | 17.50p | 16346 |
| 06/04/2010 | 17.50p | 17.50p | 15.50p | 17.50p | 67134 |
| 01/04/2010 | 17.50p | 17.50p | 16.03p | 17.50p | 137821 |
| 31/03/2010 | 17.50p | 17.50p | 16.02p | 17.50p | 184107 |
| 30/03/2010 | 17.50p | 18.00p | 16.00p | 17.50p | 21966 |
| 29/03/2010 | 17.50p | 17.50p | 16.10p | 17.50p | 39550 |
*Close Price adjusted for both dividends and splits