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 Shell (SHEL) by LBBW
- Buy PayPoint (PAY) by Jefferies
- Avoid ActiveOps (AOM) by Steve Moore in ShareProphets
- Watch Land Securities Group (LAND) by Alan Oscroft in The Motley Fool
- Watch Beazley (BEZ) by Harvey Jones in The Motley Fool
- Hold Land Securities Group (LAND) by Jefferies
- Watch Alliance Witan (ALW) by James Beard in The Motley Fool
- Buy Intermediate Capital Group (ICG) by Bank of America
- Hold GSK (GSK) by Deutsche Bank
- Neutral Experian (EXPN) by Citi
- Neutral Aviva (AV.) by Citi
- Neutral Smith (DS) (SMDS) by UBS
- Hold JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
- Strong Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Outperform Diageo (DGE) by ODDO BHF
- Hold WH Smith (SMWH) by Deutsche Bank
- Hold Burberry Group (BRBY) by Deutsche Bank
- Hold Just Group (JUST) by Deutsche Bank
- Buy 3i Group (III) by Deutsche Bank
- Buy TT Electronics (TTG) by Deutsche Bank
Mountfield Group (MOGP) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 29/01/2018 | 1.70p | 1.70p | 1.70p | 1.70p | 0 |
| 26/01/2018 | 1.70p | 1.70p | 1.70p | 1.70p | 0 |
| 25/01/2018 | 1.70p | 1.70p | 1.70p | 1.70p | 0 |
| 24/01/2018 | 1.70p | 1.70p | 1.70p | 1.70p | 0 |
| 23/01/2018 | 1.70p | 1.70p | 1.55p | 1.70p | 473268 |
| 22/01/2018 | 1.70p | 1.76p | 1.60p | 1.70p | 135470 |
| 19/01/2018 | 1.70p | 1.70p | 1.63p | 1.70p | 50000 |
| 18/01/2018 | 1.70p | 1.70p | 1.70p | 1.70p | 0 |
| 17/01/2018 | 1.78p | 1.79p | 1.63p | 1.70p | 59638 |
| 16/01/2018 | 1.78p | 1.78p | 1.78p | 1.78p | 0 |
| 15/01/2018 | 1.83p | 1.84p | 1.75p | 1.78p | 193996 |
| 12/01/2018 | 1.83p | 1.83p | 1.83p | 1.83p | 0 |
| 11/01/2018 | 1.80p | 1.85p | 1.80p | 1.83p | 100000 |
| 10/01/2018 | 1.83p | 1.95p | 1.80p | 1.80p | 902800 |
| 09/01/2018 | 1.78p | 1.86p | 1.77p | 1.83p | 195000 |
| 08/01/2018 | 1.88p | 1.91p | 1.71p | 1.78p | 105684 |
| 05/01/2018 | 1.83p | 1.94p | 1.80p | 1.88p | 703694 |
| 04/01/2018 | 1.70p | 1.89p | 1.70p | 1.83p | 390500 |
| 03/01/2018 | 1.70p | 1.80p | 1.70p | 1.70p | 348621 |
| 02/01/2018 | 1.70p | 1.80p | 1.60p | 1.70p | 20234 |
| 29/12/2017 | 1.75p | 1.75p | 1.64p | 1.70p | 200000 |
| 28/12/2017 | 1.75p | 1.75p | 1.70p | 1.75p | 100000 |
| 27/12/2017 | 1.75p | 1.78p | 1.74p | 1.75p | 71626 |
| 22/12/2017 | 1.73p | 1.75p | 1.70p | 1.75p | 150243 |
| 21/12/2017 | 1.70p | 1.77p | 1.60p | 1.73p | 800014 |
| 20/12/2017 | 1.55p | 1.60p | 1.55p | 1.60p | 100000 |
| 19/12/2017 | 1.55p | 1.55p | 1.55p | 1.55p | 0 |
| 18/12/2017 | 1.55p | 1.55p | 1.46p | 1.55p | 50000 |
| 15/12/2017 | 1.55p | 1.55p | 1.55p | 1.55p | 0 |
| 14/12/2017 | 1.55p | 1.55p | 1.46p | 1.55p | 12000 |
| 13/12/2017 | 1.55p | 1.55p | 1.45p | 1.55p | 50599 |
| 12/12/2017 | 1.50p | 1.55p | 1.50p | 1.55p | 0 |
| 11/12/2017 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 08/12/2017 | 1.45p | 1.50p | 1.42p | 1.50p | 329000 |
| 07/12/2017 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 06/12/2017 | 1.45p | 1.45p | 1.43p | 1.45p | 70593 |
| 05/12/2017 | 1.45p | 1.45p | 1.43p | 1.45p | 23000 |
| 04/12/2017 | 1.53p | 1.53p | 1.45p | 1.45p | 173477 |
| 01/12/2017 | 1.48p | 1.53p | 1.47p | 1.53p | 112039 |
| 30/11/2017 | 1.60p | 1.60p | 1.47p | 1.48p | 314347 |
| 29/11/2017 | 1.55p | 1.60p | 1.54p | 1.60p | 415892 |
| 28/11/2017 | 1.55p | 1.55p | 1.49p | 1.55p | 395145 |
| 27/11/2017 | 1.60p | 1.60p | 1.54p | 1.55p | 118790 |
| 24/11/2017 | 1.65p | 1.65p | 1.54p | 1.60p | 102930 |
| 23/11/2017 | 1.55p | 1.83p | 1.50p | 1.65p | 3951217 |
| 22/11/2017 | 1.45p | 1.45p | 1.41p | 1.45p | 114000 |
| 21/11/2017 | 1.45p | 1.45p | 1.45p | 1.45p | 347316 |
| 20/11/2017 | 1.45p | 1.45p | 1.45p | 1.45p | 1600 |
| 17/11/2017 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 16/11/2017 | 1.48p | 1.48p | 1.45p | 1.45p | 191333 |
| 15/11/2017 | 1.48p | 1.48p | 1.48p | 1.48p | 0 |
| 14/11/2017 | 1.50p | 1.50p | 1.45p | 1.48p | 1300000 |
| 13/11/2017 | 1.50p | 1.51p | 1.50p | 1.50p | 10000 |
| 10/11/2017 | 1.53p | 1.53p | 1.45p | 1.50p | 279781 |
| 09/11/2017 | 1.53p | 1.53p | 1.50p | 1.53p | 5000 |
| 08/11/2017 | 1.60p | 1.63p | 1.52p | 1.53p | 171068 |
| 07/11/2017 | 1.48p | 1.60p | 1.48p | 1.60p | 1985708 |
| 06/11/2017 | 1.45p | 1.50p | 1.43p | 1.48p | 1220333 |
| 03/11/2017 | 1.45p | 1.49p | 1.42p | 1.45p | 289000 |
| 02/11/2017 | 1.45p | 1.48p | 1.42p | 1.45p | 328000 |
| 01/11/2017 | 1.50p | 1.50p | 1.45p | 1.45p | 778068 |
| 31/10/2017 | 1.48p | 1.52p | 1.48p | 1.50p | 1383769 |
| 30/10/2017 | 1.55p | 1.55p | 1.50p | 1.53p | 503509 |
| 27/10/2017 | 1.53p | 1.58p | 1.50p | 1.55p | 1394416 |
| 26/10/2017 | 1.65p | 1.65p | 1.50p | 1.53p | 1071636 |
| 25/10/2017 | 1.65p | 1.70p | 1.65p | 1.65p | 0 |
| 24/10/2017 | 1.60p | 1.69p | 1.60p | 1.65p | 3100000 |
| 23/10/2017 | 1.80p | 1.80p | 1.51p | 1.60p | 3614204 |
| 20/10/2017 | 1.78p | 1.80p | 1.70p | 1.80p | 797064 |
| 19/10/2017 | 1.85p | 1.85p | 1.76p | 1.78p | 1385849 |
| 18/10/2017 | 1.85p | 1.85p | 1.81p | 1.85p | 125000 |
| 17/10/2017 | 1.93p | 1.93p | 1.80p | 1.85p | 569000 |
| 16/10/2017 | 2.00p | 2.00p | 1.88p | 1.93p | 325538 |
| 13/10/2017 | 2.00p | 2.00p | 1.90p | 2.00p | 955928 |
| 12/10/2017 | 1.93p | 2.00p | 1.90p | 2.00p | 1483716 |
| 11/10/2017 | 1.88p | 2.05p | 1.83p | 1.93p | 2345809 |
| 10/10/2017 | 2.03p | 2.10p | 1.90p | 1.90p | 1949589 |
| 09/10/2017 | 2.33p | 2.43p | 2.00p | 2.03p | 16274033 |
| 06/10/2017 | 2.05p | 2.05p | 2.00p | 2.00p | 38434 |
| 05/10/2017 | 1.98p | 2.18p | 1.90p | 2.05p | 2138385 |
| 04/10/2017 | 1.93p | 1.93p | 1.90p | 1.90p | 326188 |
| 03/10/2017 | 2.00p | 2.00p | 1.93p | 1.93p | 146889 |
| 02/10/2017 | 1.93p | 2.20p | 1.83p | 2.00p | 2869672 |
| 29/09/2017 | 1.78p | 1.83p | 1.78p | 1.83p | 275042 |
| 28/09/2017 | 2.03p | 2.03p | 1.75p | 1.78p | 617000 |
| 27/09/2017 | 1.85p | 2.03p | 1.60p | 2.03p | 1564967 |
| 26/09/2017 | 1.88p | 1.88p | 1.85p | 1.85p | 124154 |
| 25/09/2017 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 22/09/2017 | 1.88p | 1.88p | 1.85p | 1.88p | 230749 |
| 21/09/2017 | 1.88p | 1.88p | 1.85p | 1.88p | 0 |
| 20/09/2017 | 1.85p | 1.85p | 1.80p | 1.85p | 394972 |
| 19/09/2017 | 1.88p | 1.90p | 1.85p | 1.85p | 240999 |
| 18/09/2017 | 1.95p | 1.95p | 1.90p | 1.90p | 215850 |
| 15/09/2017 | 1.95p | 1.95p | 1.95p | 1.95p | 61566 |
| 14/09/2017 | 1.95p | 1.98p | 1.95p | 1.95p | 1340241 |
| 13/09/2017 | 1.90p | 2.05p | 1.85p | 1.95p | 2521251 |
| 12/09/2017 | 1.65p | 2.05p | 1.50p | 1.90p | 11187782 |
| 11/09/2017 | 1.60p | 1.60p | 1.60p | 1.60p | 5898 |
| 08/09/2017 | 1.55p | 1.60p | 1.55p | 1.60p | 0 |
| 07/09/2017 | 1.55p | 1.55p | 1.55p | 1.55p | 286828 |
| 06/09/2017 | 1.55p | 1.65p | 1.40p | 1.55p | 610024 |
| 05/09/2017 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 04/09/2017 | 1.40p | 1.40p | 1.40p | 1.40p | 75321 |
| 01/09/2017 | 1.40p | 1.40p | 1.35p | 1.40p | 565975 |
| 31/08/2017 | 1.40p | 1.40p | 1.40p | 1.40p | 45000 |
| 30/08/2017 | 1.40p | 1.40p | 1.40p | 1.40p | 1677 |
| 29/08/2017 | 1.50p | 1.85p | 1.38p | 1.40p | 4516256 |
| 25/08/2017 | 1.30p | 1.40p | 1.30p | 1.38p | 300000 |
| 24/08/2017 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 23/08/2017 | 1.35p | 1.35p | 1.23p | 1.30p | 0 |
| 22/08/2017 | 1.35p | 1.35p | 1.35p | 1.35p | 0 |
| 21/08/2017 | 1.35p | 1.35p | 1.35p | 1.35p | 308000 |
| 18/08/2017 | 1.35p | 1.35p | 1.30p | 1.35p | 0 |
| 17/08/2017 | 1.40p | 1.40p | 1.35p | 1.35p | 0 |
| 16/08/2017 | 1.43p | 1.43p | 1.40p | 1.40p | 0 |
| 15/08/2017 | 1.43p | 1.43p | 1.43p | 1.43p | 0 |
| 14/08/2017 | 1.43p | 1.43p | 1.43p | 1.43p | 15000 |
| 11/08/2017 | 1.43p | 1.43p | 1.43p | 1.43p | 72108 |
| 10/08/2017 | 1.43p | 1.43p | 1.43p | 1.43p | 0 |
| 09/08/2017 | 1.43p | 1.43p | 1.43p | 1.43p | 35259 |
| 08/08/2017 | 1.43p | 1.43p | 1.43p | 1.43p | 0 |
| 07/08/2017 | 1.45p | 1.45p | 1.43p | 1.43p | 225001 |
| 04/08/2017 | 1.43p | 1.45p | 1.40p | 1.45p | 250000 |
| 03/08/2017 | 1.43p | 1.43p | 1.43p | 1.43p | 0 |
| 02/08/2017 | 1.43p | 1.43p | 1.43p | 1.43p | 0 |
| 01/08/2017 | 1.43p | 1.43p | 1.43p | 1.43p | 0 |
| 31/07/2017 | 1.43p | 1.43p | 1.43p | 1.43p | 0 |
| 28/07/2017 | 1.45p | 1.45p | 1.43p | 1.43p | 0 |
| 27/07/2017 | 1.45p | 1.45p | 1.45p | 1.45p | 50000 |
| 26/07/2017 | 1.40p | 1.45p | 1.38p | 1.45p | 610000 |
| 25/07/2017 | 1.40p | 1.40p | 1.40p | 1.40p | 5000 |
| 24/07/2017 | 1.43p | 1.43p | 1.40p | 1.40p | 100000 |
| 21/07/2017 | 1.50p | 1.50p | 1.43p | 1.43p | 233087 |
| 20/07/2017 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 19/07/2017 | 1.45p | 1.50p | 1.45p | 1.50p | 202000 |
| 18/07/2017 | 1.50p | 1.50p | 1.45p | 1.45p | 361352 |
| 17/07/2017 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 14/07/2017 | 1.45p | 1.50p | 1.45p | 1.50p | 0 |
| 13/07/2017 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 12/07/2017 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 11/07/2017 | 1.45p | 1.45p | 1.45p | 1.45p | 140000 |
| 10/07/2017 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 07/07/2017 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 06/07/2017 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 05/07/2017 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 04/07/2017 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 03/07/2017 | 1.50p | 1.53p | 1.43p | 1.45p | 200000 |
| 30/06/2017 | 1.50p | 1.53p | 1.50p | 1.53p | 25000 |
| 29/06/2017 | 1.50p | 1.50p | 1.50p | 1.50p | 100000 |
| 28/06/2017 | 1.55p | 1.55p | 1.50p | 1.50p | 0 |
| 27/06/2017 | 1.55p | 1.55p | 1.55p | 1.55p | 0 |
| 26/06/2017 | 1.55p | 1.55p | 1.55p | 1.55p | 0 |
| 23/06/2017 | 1.55p | 1.55p | 1.55p | 1.55p | 0 |
| 22/06/2017 | 1.65p | 1.65p | 1.55p | 1.55p | 0 |
| 21/06/2017 | 1.60p | 1.65p | 1.60p | 1.65p | 0 |
| 20/06/2017 | 1.55p | 1.60p | 1.55p | 1.60p | 0 |
| 19/06/2017 | 1.55p | 1.55p | 1.55p | 1.55p | 0 |
| 16/06/2017 | 1.50p | 1.55p | 1.50p | 1.55p | 100000 |
| 15/06/2017 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 14/06/2017 | 1.60p | 1.60p | 1.40p | 1.50p | 395503 |
| 13/06/2017 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 12/06/2017 | 1.65p | 1.65p | 1.50p | 1.60p | 250000 |
| 09/06/2017 | 1.65p | 1.65p | 1.63p | 1.65p | 16200 |
| 08/06/2017 | 2.15p | 2.15p | 1.56p | 1.68p | 2357779 |
| 07/06/2017 | 2.08p | 2.08p | 2.00p | 2.08p | 323293 |
| 06/06/2017 | 1.93p | 2.17p | 1.90p | 2.08p | 1514281 |
| 05/06/2017 | 2.00p | 2.00p | 1.90p | 1.93p | 414470 |
| 02/06/2017 | 1.75p | 2.04p | 1.75p | 2.00p | 927408 |
| 01/06/2017 | 1.73p | 1.83p | 1.73p | 1.75p | 484082 |
| 31/05/2017 | 1.75p | 1.75p | 1.62p | 1.73p | 115000 |
| 30/05/2017 | 1.78p | 1.78p | 1.68p | 1.75p | 100000 |
| 26/05/2017 | 1.65p | 1.85p | 1.65p | 1.78p | 788139 |
| 25/05/2017 | 1.63p | 1.72p | 1.61p | 1.65p | 200000 |
| 24/05/2017 | 1.65p | 1.65p | 1.53p | 1.63p | 170000 |
| 23/05/2017 | 1.68p | 1.68p | 1.64p | 1.65p | 100000 |
| 22/05/2017 | 1.60p | 1.80p | 1.60p | 1.68p | 254166 |
| 19/05/2017 | 1.60p | 1.60p | 1.45p | 1.60p | 34429 |
| 18/05/2017 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 17/05/2017 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 16/05/2017 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 15/05/2017 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 12/05/2017 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 11/05/2017 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 10/05/2017 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 09/05/2017 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 08/05/2017 | 1.60p | 1.68p | 1.60p | 1.60p | 2000 |
| 05/05/2017 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 04/05/2017 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 03/05/2017 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 02/05/2017 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 28/04/2017 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 27/04/2017 | 1.60p | 1.60p | 1.47p | 1.60p | 100000 |
| 26/04/2017 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 25/04/2017 | 1.63p | 1.63p | 1.53p | 1.60p | 100000 |
| 24/04/2017 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 21/04/2017 | 1.68p | 1.68p | 1.60p | 1.63p | 55000 |
| 20/04/2017 | 1.68p | 1.68p | 1.68p | 1.68p | 100000 |
| 19/04/2017 | 1.68p | 1.68p | 1.60p | 1.68p | 190837 |
| 18/04/2017 | 1.68p | 1.68p | 1.47p | 1.68p | 38095 |
| 13/04/2017 | 1.65p | 1.80p | 1.56p | 1.68p | 675965 |
*Close Price adjusted for both dividends and splits