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 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
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Mporium Group (MPM) Share Price
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 08/03/2019 | 5.25p | 5.25p | 5.11p | 5.15p | 412105 |
| 07/03/2019 | 5.25p | 5.35p | 5.25p | 5.25p | 31597 |
| 06/03/2019 | 5.25p | 5.35p | 5.17p | 5.25p | 567719 |
| 05/03/2019 | 5.50p | 5.50p | 5.12p | 5.25p | 1164270 |
| 04/03/2019 | 5.30p | 5.50p | 5.20p | 5.50p | 1378392 |
| 01/03/2019 | 5.48p | 5.48p | 5.10p | 5.30p | 204337 |
| 28/02/2019 | 5.48p | 5.48p | 5.21p | 5.48p | 309950 |
| 27/02/2019 | 5.20p | 5.48p | 5.20p | 5.48p | 468597 |
| 26/02/2019 | 5.48p | 5.48p | 5.10p | 5.20p | 152488 |
| 25/02/2019 | 5.65p | 5.65p | 5.25p | 5.48p | 178858 |
| 22/02/2019 | 5.53p | 5.53p | 5.30p | 5.53p | 3200587 |
| 21/02/2019 | 5.53p | 5.53p | 5.30p | 5.53p | 156308 |
| 20/02/2019 | 5.53p | 5.53p | 5.30p | 5.53p | 111920 |
| 19/02/2019 | 5.53p | 5.53p | 5.30p | 5.53p | 209771 |
| 18/02/2019 | 5.38p | 5.53p | 5.31p | 5.53p | 200451 |
| 15/02/2019 | 5.58p | 5.58p | 5.25p | 5.38p | 728927 |
| 14/02/2019 | 5.58p | 5.58p | 5.41p | 5.58p | 342551 |
| 13/02/2019 | 5.63p | 5.63p | 5.46p | 5.58p | 1155634 |
| 12/02/2019 | 5.88p | 6.50p | 5.33p | 5.50p | 4538558 |
| 11/02/2019 | 4.90p | 5.00p | 4.81p | 4.90p | 615249 |
| 08/02/2019 | 5.25p | 5.25p | 4.81p | 4.90p | 920702 |
| 07/02/2019 | 5.00p | 5.07p | 4.92p | 5.00p | 448256 |
| 06/02/2019 | 4.95p | 5.08p | 4.84p | 5.00p | 1025346 |
| 05/02/2019 | 4.95p | 5.00p | 4.80p | 4.95p | 1080890 |
| 04/02/2019 | 5.05p | 5.10p | 4.80p | 4.95p | 5140145 |
| 01/02/2019 | 5.00p | 5.09p | 4.91p | 5.05p | 110053 |
| 31/01/2019 | 5.00p | 5.00p | 4.90p | 5.00p | 493454 |
| 30/01/2019 | 4.45p | 5.00p | 4.45p | 5.00p | 2118328 |
| 29/01/2019 | 4.60p | 4.60p | 4.40p | 4.45p | 739290 |
| 28/01/2019 | 4.95p | 5.09p | 4.53p | 4.60p | 1698090 |
| 25/01/2019 | 5.25p | 5.45p | 4.77p | 4.95p | 3235200 |
| 24/01/2019 | 5.08p | 5.08p | 4.90p | 5.08p | 424362 |
| 23/01/2019 | 5.08p | 5.08p | 4.90p | 5.08p | 49848 |
| 22/01/2019 | 5.08p | 5.08p | 4.90p | 5.08p | 470789 |
| 21/01/2019 | 5.13p | 5.13p | 4.90p | 5.08p | 118369 |
| 18/01/2019 | 4.98p | 5.27p | 4.80p | 5.13p | 4139214 |
| 17/01/2019 | 4.98p | 5.00p | 4.73p | 4.98p | 483972 |
| 16/01/2019 | 4.98p | 5.05p | 4.72p | 4.98p | 320467 |
| 15/01/2019 | 4.85p | 4.99p | 4.51p | 4.98p | 2403510 |
| 14/01/2019 | 5.25p | 5.25p | 4.70p | 4.80p | 1803007 |
| 11/01/2019 | 4.95p | 5.25p | 4.84p | 5.25p | 1097720 |
| 10/01/2019 | 5.25p | 5.25p | 4.81p | 4.95p | 350062 |
| 09/01/2019 | 5.28p | 5.30p | 5.12p | 5.25p | 847713 |
| 08/01/2019 | 5.13p | 5.28p | 5.02p | 5.28p | 419860 |
| 07/01/2019 | 5.13p | 5.18p | 5.02p | 5.13p | 234558 |
| 04/01/2019 | 5.13p | 5.22p | 5.10p | 5.13p | 281640 |
| 03/01/2019 | 5.03p | 5.20p | 4.99p | 5.13p | 555981 |
| 02/01/2019 | 5.03p | 5.03p | 5.03p | 5.03p | 0 |
| 31/12/2018 | 5.03p | 5.03p | 5.03p | 5.03p | 0 |
| 28/12/2018 | 5.03p | 5.03p | 4.91p | 5.03p | 540902 |
| 27/12/2018 | 5.20p | 5.20p | 4.85p | 5.08p | 190938 |
| 24/12/2018 | 5.20p | 5.20p | 4.91p | 5.20p | 113353 |
| 21/12/2018 | 5.30p | 5.42p | 5.00p | 5.20p | 640746 |
| 20/12/2018 | 5.35p | 5.35p | 5.10p | 5.30p | 695543 |
| 19/12/2018 | 6.00p | 6.00p | 5.02p | 5.35p | 1502802 |
| 18/12/2018 | 5.90p | 6.13p | 5.82p | 6.00p | 1492447 |
| 17/12/2018 | 5.70p | 6.14p | 5.67p | 5.90p | 1455543 |
| 14/12/2018 | 5.70p | 5.70p | 5.51p | 5.70p | 823125 |
| 13/12/2018 | 5.40p | 5.74p | 5.25p | 5.70p | 6278038 |
| 12/12/2018 | 5.45p | 5.45p | 5.10p | 5.40p | 1052545 |
| 11/12/2018 | 5.40p | 5.45p | 5.25p | 5.45p | 1039418 |
| 10/12/2018 | 5.48p | 5.49p | 5.23p | 5.40p | 4842536 |
| 07/12/2018 | 5.03p | 5.99p | 5.03p | 5.48p | 2204591 |
| 06/12/2018 | 4.90p | 5.18p | 4.60p | 5.00p | 2643230 |
| 05/12/2018 | 4.75p | 4.98p | 4.40p | 4.90p | 2087672 |
| 04/12/2018 | 4.88p | 4.88p | 4.50p | 4.75p | 234782 |
| 03/12/2018 | 5.03p | 5.03p | 4.51p | 4.88p | 368725 |
| 30/11/2018 | 4.98p | 4.98p | 4.70p | 4.98p | 654654 |
| 29/11/2018 | 5.25p | 5.25p | 4.60p | 4.70p | 1698229 |
| 28/11/2018 | 5.15p | 5.25p | 4.70p | 5.25p | 1341916 |
| 27/11/2018 | 5.25p | 5.25p | 4.61p | 5.15p | 1602367 |
| 26/11/2018 | 5.10p | 5.25p | 4.86p | 5.25p | 1796653 |
| 23/11/2018 | 5.20p | 5.40p | 4.80p | 5.10p | 3365997 |
| 22/11/2018 | 4.65p | 5.69p | 4.65p | 5.20p | 5892241 |
| 21/11/2018 | 4.65p | 4.74p | 4.50p | 4.65p | 310843 |
| 20/11/2018 | 4.65p | 4.70p | 4.30p | 4.65p | 617947 |
| 19/11/2018 | 4.65p | 4.65p | 4.50p | 4.65p | 153408 |
| 16/11/2018 | 4.65p | 4.65p | 4.40p | 4.65p | 795000 |
| 15/11/2018 | 4.75p | 4.75p | 4.30p | 4.65p | 1318099 |
| 14/11/2018 | 4.75p | 4.75p | 4.50p | 4.75p | 1212857 |
| 13/11/2018 | 4.98p | 4.98p | 4.20p | 4.30p | 495000 |
| 12/11/2018 | 4.98p | 4.98p | 4.70p | 4.98p | 43760 |
| 09/11/2018 | 4.98p | 4.98p | 4.71p | 4.98p | 23000 |
| 08/11/2018 | 4.98p | 4.98p | 4.71p | 4.98p | 225000 |
| 07/11/2018 | 4.98p | 5.00p | 4.75p | 5.00p | 276000 |
| 06/11/2018 | 4.98p | 5.00p | 4.98p | 4.98p | 199880 |
| 05/11/2018 | 4.98p | 4.98p | 4.98p | 4.98p | 0 |
| 02/11/2018 | 4.98p | 4.98p | 4.98p | 4.98p | 0 |
| 01/11/2018 | 4.78p | 4.98p | 4.50p | 4.98p | 456672 |
| 31/10/2018 | 4.75p | 4.80p | 4.50p | 4.78p | 1052426 |
| 30/10/2018 | 4.75p | 4.75p | 4.40p | 4.75p | 652397 |
| 29/10/2018 | 4.70p | 4.75p | 4.40p | 4.75p | 350000 |
| 26/10/2018 | 4.70p | 4.70p | 4.40p | 4.70p | 200000 |
| 25/10/2018 | 4.70p | 4.70p | 4.40p | 4.70p | 855000 |
| 24/10/2018 | 4.80p | 4.80p | 4.30p | 4.50p | 748830 |
| 23/10/2018 | 4.98p | 4.98p | 4.60p | 4.80p | 122000 |
| 22/10/2018 | 4.98p | 4.98p | 4.73p | 4.98p | 150000 |
| 19/10/2018 | 4.85p | 4.98p | 4.85p | 4.98p | 0 |
| 18/10/2018 | 5.08p | 5.08p | 4.72p | 4.85p | 325580 |
| 17/10/2018 | 5.30p | 5.30p | 4.84p | 5.10p | 580757 |
| 16/10/2018 | 4.98p | 5.25p | 4.82p | 5.25p | 546318 |
| 15/10/2018 | 4.98p | 5.00p | 4.70p | 4.98p | 1190000 |
| 12/10/2018 | 5.15p | 5.15p | 4.55p | 4.98p | 189042 |
| 11/10/2018 | 5.25p | 5.50p | 4.90p | 5.50p | 23766 |
| 10/10/2018 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 09/10/2018 | 6.00p | 6.00p | 5.00p | 5.25p | 92143 |
| 08/10/2018 | 6.00p | 6.00p | 5.50p | 6.00p | 1825 |
| 05/10/2018 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 04/10/2018 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 03/10/2018 | 6.00p | 6.00p | 5.14p | 6.00p | 192199 |
| 02/10/2018 | 6.00p | 6.00p | 5.88p | 6.00p | 0 |
| 01/10/2018 | 6.00p | 6.00p | 5.65p | 6.00p | 8000 |
| 28/09/2018 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 27/09/2018 | 6.13p | 6.13p | 5.75p | 6.00p | 1171 |
| 26/09/2018 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 25/09/2018 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 24/09/2018 | 6.13p | 6.13p | 5.85p | 6.13p | 7500 |
| 21/09/2018 | 6.13p | 6.18p | 5.85p | 6.13p | 48090 |
| 20/09/2018 | 6.13p | 6.13p | 6.00p | 6.13p | 100000 |
| 19/09/2018 | 6.13p | 6.18p | 6.13p | 6.13p | 46076 |
| 18/09/2018 | 5.88p | 6.20p | 5.88p | 6.13p | 23129 |
| 17/09/2018 | 5.75p | 6.06p | 5.60p | 5.88p | 325000 |
| 14/09/2018 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 13/09/2018 | 6.13p | 6.13p | 5.50p | 5.75p | 152467 |
| 12/09/2018 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 11/09/2018 | 6.13p | 6.13p | 5.75p | 6.13p | 36328 |
| 10/09/2018 | 6.13p | 6.13p | 5.75p | 6.13p | 40000 |
| 07/09/2018 | 6.13p | 6.13p | 5.75p | 6.13p | 7000 |
| 06/09/2018 | 6.38p | 6.38p | 5.80p | 6.13p | 77558 |
| 05/09/2018 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 04/09/2018 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 03/09/2018 | 6.38p | 6.38p | 6.00p | 6.38p | 3874 |
| 31/08/2018 | 6.38p | 6.38p | 6.00p | 6.38p | 505291 |
| 30/08/2018 | 6.38p | 6.38p | 6.00p | 6.38p | 902424 |
| 29/08/2018 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 28/08/2018 | 6.38p | 6.38p | 6.23p | 6.38p | 15930 |
| 24/08/2018 | 6.38p | 6.38p | 6.00p | 6.38p | 25000 |
| 23/08/2018 | 6.38p | 6.52p | 6.25p | 6.38p | 258001 |
| 22/08/2018 | 6.38p | 6.38p | 6.38p | 6.38p | 780000 |
| 21/08/2018 | 6.13p | 6.38p | 6.00p | 6.38p | 138145 |
| 20/08/2018 | 6.13p | 6.13p | 6.00p | 6.13p | 134 |
| 17/08/2018 | 6.00p | 6.00p | 5.75p | 5.95p | 150000 |
| 16/08/2018 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 15/08/2018 | 6.00p | 6.00p | 5.90p | 6.00p | 16848 |
| 14/08/2018 | 5.88p | 6.00p | 5.88p | 6.00p | 0 |
| 13/08/2018 | 5.88p | 5.90p | 5.88p | 5.88p | 8474 |
| 10/08/2018 | 6.13p | 6.13p | 5.88p | 5.88p | 67500 |
| 09/08/2018 | 6.88p | 6.88p | 6.25p | 6.25p | 160000 |
| 08/08/2018 | 6.88p | 6.88p | 6.75p | 6.88p | 6353 |
| 07/08/2018 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 06/08/2018 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 03/08/2018 | 6.88p | 6.88p | 6.75p | 6.88p | 55000 |
| 02/08/2018 | 6.88p | 6.88p | 6.88p | 6.88p | 595000 |
| 01/08/2018 | 7.00p | 7.00p | 6.85p | 6.88p | 75000 |
| 31/07/2018 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 30/07/2018 | 7.00p | 7.05p | 6.77p | 7.00p | 175098 |
| 27/07/2018 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 26/07/2018 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 25/07/2018 | 6.88p | 7.00p | 6.75p | 7.00p | 73207 |
| 24/07/2018 | 6.88p | 6.88p | 6.80p | 6.88p | 14706 |
| 23/07/2018 | 6.88p | 6.88p | 6.75p | 6.88p | 4572 |
| 20/07/2018 | 6.88p | 6.88p | 6.80p | 6.88p | 7353 |
| 19/07/2018 | 6.88p | 6.88p | 6.75p | 6.88p | 14963 |
| 18/07/2018 | 7.00p | 7.14p | 6.55p | 6.88p | 1336177 |
| 17/07/2018 | 6.88p | 6.88p | 6.75p | 6.88p | 3487 |
| 16/07/2018 | 6.88p | 7.00p | 6.80p | 6.88p | 39333 |
| 13/07/2018 | 7.00p | 7.22p | 6.88p | 6.88p | 150000 |
| 12/07/2018 | 7.00p | 7.00p | 6.80p | 7.00p | 112540 |
| 11/07/2018 | 7.00p | 7.00p | 6.95p | 7.00p | 10000 |
| 10/07/2018 | 7.00p | 7.00p | 6.75p | 7.00p | 125000 |
| 09/07/2018 | 7.00p | 7.00p | 6.75p | 7.00p | 14439 |
| 06/07/2018 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 05/07/2018 | 6.88p | 7.00p | 6.88p | 7.00p | 14361 |
| 04/07/2018 | 6.88p | 6.88p | 6.75p | 6.88p | 14963 |
| 03/07/2018 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 02/07/2018 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 29/06/2018 | 6.88p | 7.13p | 6.88p | 6.88p | 0 |
| 28/06/2018 | 6.88p | 6.88p | 6.75p | 6.88p | 7556 |
| 27/06/2018 | 6.88p | 6.88p | 6.75p | 6.88p | 10000 |
| 26/06/2018 | 7.13p | 7.13p | 6.75p | 6.88p | 25000 |
| 25/06/2018 | 7.25p | 7.25p | 6.60p | 7.13p | 100000 |
| 22/06/2018 | 7.25p | 7.25p | 7.03p | 7.25p | 14630 |
| 21/06/2018 | 7.50p | 7.50p | 7.04p | 7.25p | 50816 |
| 20/06/2018 | 7.63p | 7.65p | 7.25p | 7.50p | 464630 |
| 19/06/2018 | 7.13p | 7.70p | 7.13p | 7.50p | 999732 |
| 18/06/2018 | 6.88p | 7.13p | 6.88p | 7.13p | 150036 |
| 15/06/2018 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 14/06/2018 | 6.63p | 6.88p | 6.63p | 6.88p | 500000 |
| 13/06/2018 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 12/06/2018 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 11/06/2018 | 6.88p | 6.88p | 6.50p | 6.63p | 127008 |
| 08/06/2018 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 07/06/2018 | 6.88p | 6.88p | 6.50p | 6.88p | 50000 |
| 06/06/2018 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 05/06/2018 | 7.00p | 7.00p | 6.53p | 6.88p | 85000 |
| 04/06/2018 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 01/06/2018 | 7.00p | 7.00p | 6.75p | 7.00p | 29825 |
| 31/05/2018 | 7.00p | 7.00p | 6.75p | 7.00p | 131014 |
| 30/05/2018 | 7.00p | 7.00p | 6.75p | 7.00p | 150000 |
| 29/05/2018 | 7.00p | 7.00p | 6.81p | 7.00p | 451 |
*Close Price adjusted for both dividends and splits