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 |
|---|---|---|---|---|---|
| 25/05/2018 | 7.13p | 7.13p | 6.75p | 7.00p | 179169 |
| 24/05/2018 | 7.13p | 7.13p | 7.03p | 7.13p | 61656 |
| 23/05/2018 | 7.13p | 7.13p | 7.00p | 7.13p | 474905 |
| 22/05/2018 | 6.88p | 7.16p | 6.75p | 7.13p | 411656 |
| 21/05/2018 | 6.75p | 6.88p | 6.50p | 6.88p | 113661 |
| 18/05/2018 | 6.75p | 6.75p | 6.50p | 6.75p | 100000 |
| 17/05/2018 | 6.75p | 6.75p | 6.00p | 6.75p | 7984173 |
| 16/05/2018 | 6.75p | 6.75p | 6.00p | 6.75p | 2850726 |
| 15/05/2018 | 6.75p | 6.75p | 6.55p | 6.75p | 27006 |
| 14/05/2018 | 6.75p | 6.75p | 6.50p | 6.75p | 24033 |
| 11/05/2018 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 10/05/2018 | 6.63p | 6.75p | 6.49p | 6.75p | 200000 |
| 09/05/2018 | 6.63p | 6.63p | 6.25p | 6.63p | 167631 |
| 08/05/2018 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 04/05/2018 | 6.63p | 6.63p | 6.25p | 6.63p | 1500 |
| 03/05/2018 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 02/05/2018 | 6.63p | 6.63p | 6.25p | 6.63p | 17054 |
| 01/05/2018 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 30/04/2018 | 6.63p | 6.63p | 6.25p | 6.63p | 34625 |
| 27/04/2018 | 6.75p | 6.75p | 6.25p | 6.63p | 116160 |
| 26/04/2018 | 6.75p | 6.75p | 6.50p | 6.75p | 131402 |
| 25/04/2018 | 6.63p | 6.63p | 6.25p | 6.63p | 301000 |
| 24/04/2018 | 6.63p | 6.63p | 6.25p | 6.63p | 21043 |
| 23/04/2018 | 6.88p | 6.88p | 6.52p | 6.63p | 29500 |
| 20/04/2018 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 19/04/2018 | 7.00p | 7.00p | 6.52p | 6.88p | 6465 |
| 18/04/2018 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 17/04/2018 | 7.00p | 7.00p | 6.85p | 7.00p | 10620 |
| 16/04/2018 | 7.00p | 7.00p | 6.75p | 7.00p | 8000 |
| 13/04/2018 | 7.00p | 7.00p | 6.75p | 7.00p | 15938 |
| 12/04/2018 | 7.00p | 7.00p | 6.75p | 7.00p | 11000 |
| 11/04/2018 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 10/04/2018 | 7.00p | 7.00p | 7.00p | 7.00p | 797050 |
| 09/04/2018 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 06/04/2018 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 05/04/2018 | 7.00p | 7.00p | 6.80p | 7.00p | 7519 |
| 04/04/2018 | 7.00p | 7.00p | 6.75p | 7.00p | 25000 |
| 03/04/2018 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 29/03/2018 | 7.00p | 7.00p | 6.75p | 7.00p | 180730 |
| 28/03/2018 | 7.00p | 7.00p | 6.75p | 7.00p | 350000 |
| 27/03/2018 | 7.38p | 7.38p | 6.65p | 7.00p | 190722 |
| 26/03/2018 | 7.38p | 7.38p | 6.50p | 7.38p | 111428 |
| 23/03/2018 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 22/03/2018 | 7.25p | 7.38p | 7.00p | 7.38p | 2688 |
| 21/03/2018 | 7.38p | 7.38p | 6.50p | 7.25p | 81309 |
| 20/03/2018 | 7.38p | 7.38p | 7.00p | 7.38p | 2000 |
| 19/03/2018 | 8.00p | 8.00p | 6.75p | 7.38p | 310728 |
| 16/03/2018 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 15/03/2018 | 8.00p | 8.00p | 6.99p | 8.00p | 55956 |
| 14/03/2018 | 8.00p | 8.00p | 7.50p | 7.50p | 339625 |
| 13/03/2018 | 8.00p | 7.88p | 7.88p | 7.88p | 0 |
| 12/03/2018 | 8.00p | 8.00p | 7.52p | 7.88p | 8452 |
| 09/03/2018 | 8.00p | 8.00p | 7.75p | 7.88p | 26252 |
| 08/03/2018 | 8.00p | 8.00p | 7.61p | 8.00p | 89582 |
| 07/03/2018 | 8.00p | 8.00p | 8.00p | 8.00p | 25000 |
| 06/03/2018 | 8.00p | 8.00p | 7.82p | 8.00p | 44000 |
| 05/03/2018 | 8.25p | 8.25p | 8.00p | 8.00p | 4938 |
| 02/03/2018 | 8.00p | 8.00p | 7.82p | 8.00p | 26500 |
| 01/03/2018 | 8.00p | 8.00p | 8.00p | 8.00p | 150000 |
| 28/02/2018 | 8.00p | 8.00p | 7.82p | 8.00p | 12000 |
| 27/02/2018 | 8.00p | 8.00p | 7.82p | 8.00p | 103571 |
| 26/02/2018 | 8.00p | 8.14p | 8.00p | 8.00p | 206077 |
| 23/02/2018 | 8.00p | 8.05p | 7.80p | 8.00p | 201644 |
| 22/02/2018 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 21/02/2018 | 8.38p | 8.38p | 7.80p | 8.00p | 133588 |
| 20/02/2018 | 8.13p | 8.13p | 8.03p | 8.13p | -23000 |
| 19/02/2018 | 7.13p | 8.20p | 7.11p | 8.13p | 491729 |
| 16/02/2018 | 7.00p | 7.13p | 7.00p | 7.13p | 3840 |
| 15/02/2018 | 7.00p | 7.00p | 6.75p | 7.00p | 1931780 |
| 14/02/2018 | 7.13p | 7.13p | 7.00p | 7.00p | 0 |
| 13/02/2018 | 7.00p | 7.00p | 6.90p | 7.00p | 7348 |
| 12/02/2018 | 7.00p | 7.00p | 6.90p | 7.00p | 100014 |
| 09/02/2018 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 08/02/2018 | 7.13p | 7.13p | 6.75p | 7.00p | 27000 |
| 07/02/2018 | 7.38p | 7.38p | 6.75p | 7.13p | 192421 |
| 06/02/2018 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 05/02/2018 | 7.50p | 7.50p | 7.25p | 7.38p | 50000 |
| 02/02/2018 | 7.50p | 7.50p | 7.25p | 7.50p | 5334 |
| 01/02/2018 | 7.63p | 7.63p | 7.00p | 7.50p | 400000 |
| 31/01/2018 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 30/01/2018 | 7.75p | 7.75p | 7.00p | 7.63p | 52967 |
| 29/01/2018 | 7.88p | 7.88p | 7.52p | 7.75p | 50000 |
| 26/01/2018 | 7.88p | 7.88p | 7.88p | 7.88p | 0 |
| 25/01/2018 | 7.88p | 7.88p | 7.75p | 7.88p | 19193 |
| 24/01/2018 | 8.00p | 8.00p | 7.75p | 7.88p | 24283 |
| 23/01/2018 | 8.00p | 8.00p | 7.85p | 8.00p | 12579 |
| 22/01/2018 | 8.00p | 8.00p | 7.75p | 8.00p | 20000 |
| 19/01/2018 | 8.13p | 8.13p | 7.88p | 8.00p | 250000 |
| 18/01/2018 | 8.13p | 8.13p | 8.02p | 8.13p | 25000 |
| 17/01/2018 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 16/01/2018 | 8.13p | 8.18p | 8.03p | 8.13p | 8722 |
| 15/01/2018 | 8.25p | 8.25p | 8.03p | 8.13p | 50000 |
| 12/01/2018 | 8.25p | 8.25p | 8.03p | 8.25p | 523 |
| 11/01/2018 | 8.25p | 8.25p | 8.02p | 8.25p | 182402 |
| 10/01/2018 | 8.25p | 8.25p | 8.00p | 8.25p | 1547424 |
| 09/01/2018 | 8.25p | 8.40p | 8.01p | 8.40p | 185000 |
| 08/01/2018 | 8.25p | 8.44p | 8.00p | 8.25p | 527912 |
| 05/01/2018 | 8.00p | 8.40p | 7.82p | 8.25p | 4287964 |
| 04/01/2018 | 7.13p | 8.50p | 6.89p | 8.00p | 1265943 |
| 03/01/2018 | 7.13p | 7.13p | 6.75p | 7.13p | 52178 |
| 02/01/2018 | 7.13p | 7.13p | 6.75p | 7.13p | 10000 |
| 29/12/2017 | 7.13p | 7.13p | 6.75p | 7.13p | 10451 |
| 28/12/2017 | 7.13p | 7.13p | 6.75p | 6.75p | 19108 |
| 27/12/2017 | 7.13p | 7.13p | 6.75p | 7.13p | 297871 |
| 22/12/2017 | 7.00p | 7.13p | 6.55p | 7.13p | 50000 |
| 21/12/2017 | 7.38p | 7.38p | 7.00p | 7.38p | 18493 |
| 20/12/2017 | 7.38p | 7.85p | 7.00p | 7.38p | 264368 |
| 19/12/2017 | 7.38p | 7.38p | 7.00p | 7.38p | 42738 |
| 18/12/2017 | 7.38p | 7.38p | 7.00p | 7.38p | 168998 |
| 15/12/2017 | 7.50p | 7.50p | 8.50p | 7.50p | 5163958 |
| 14/12/2017 | 7.50p | 7.50p | 7.00p | 7.50p | 21428 |
| 13/12/2017 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 12/12/2017 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 11/12/2017 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 08/12/2017 | 7.50p | 7.50p | 7.00p | 7.50p | 87904 |
| 07/12/2017 | 7.50p | 7.50p | 7.00p | 7.50p | 9830 |
| 06/12/2017 | 7.63p | 7.63p | 7.00p | 7.50p | 182597 |
| 05/12/2017 | 7.75p | 8.00p | 7.25p | 7.63p | 267855 |
| 04/12/2017 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 01/12/2017 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 30/11/2017 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 29/11/2017 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 28/11/2017 | 7.25p | 7.25p | 7.00p | 7.25p | 59588 |
| 27/11/2017 | 7.25p | 7.25p | 7.00p | 7.25p | 6972 |
| 24/11/2017 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 23/11/2017 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 22/11/2017 | 7.25p | 7.25p | 7.00p | 7.25p | 8000 |
| 21/11/2017 | 7.38p | 7.38p | 7.00p | 7.25p | 2676 |
| 20/11/2017 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 17/11/2017 | 7.13p | 7.13p | 7.00p | 7.00p | 25000 |
| 16/11/2017 | 7.50p | 7.50p | 7.00p | 7.13p | 37000 |
| 15/11/2017 | 7.63p | 7.63p | 7.00p | 7.50p | 21695 |
| 14/11/2017 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 13/11/2017 | 7.75p | 7.75p | 7.25p | 7.63p | 40000 |
| 10/11/2017 | 7.75p | 7.75p | 7.50p | 7.75p | 23000 |
| 09/11/2017 | 7.75p | 7.75p | 7.50p | 7.75p | 68760 |
| 08/11/2017 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 07/11/2017 | 7.75p | 7.75p | 7.50p | 7.75p | 5000 |
| 06/11/2017 | 7.63p | 7.75p | 7.50p | 7.75p | 18000 |
| 03/11/2017 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 02/11/2017 | 7.63p | 7.63p | 7.50p | 7.63p | 162520 |
| 01/11/2017 | 7.63p | 7.63p | 7.50p | 7.63p | 466000 |
| 31/10/2017 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 30/10/2017 | 7.63p | 7.63p | 7.50p | 7.63p | 2929 |
| 27/10/2017 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 26/10/2017 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 25/10/2017 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 24/10/2017 | 7.63p | 7.63p | 7.20p | 7.63p | 92907 |
| 23/10/2017 | 7.63p | 7.63p | 7.50p | 7.63p | 15174 |
| 20/10/2017 | 7.63p | 7.63p | 7.52p | 7.63p | 4495 |
| 19/10/2017 | 7.63p | 7.63p | 7.25p | 7.63p | 111786 |
| 18/10/2017 | 7.63p | 7.63p | 7.50p | 7.63p | 25781 |
| 17/10/2017 | 7.63p | 7.63p | 7.50p | 7.63p | 25000 |
| 16/10/2017 | 7.63p | 7.63p | 7.50p | 7.63p | 20000 |
| 13/10/2017 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 12/10/2017 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 11/10/2017 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 10/10/2017 | 7.63p | 7.63p | 7.63p | 7.63p | 535982 |
| 09/10/2017 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 06/10/2017 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 05/10/2017 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 04/10/2017 | 7.63p | 7.63p | 7.63p | 7.63p | 2352 |
| 03/10/2017 | 7.63p | 7.63p | 7.63p | 7.63p | 25294 |
| 02/10/2017 | 7.63p | 7.63p | 7.63p | 7.63p | 15400 |
| 29/09/2017 | 8.25p | 8.25p | 7.63p | 7.63p | 124666 |
| 28/09/2017 | 8.25p | 8.25p | 8.25p | 8.25p | 20000 |
| 27/09/2017 | 8.25p | 8.25p | 8.25p | 8.25p | 4522 |
| 26/09/2017 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 25/09/2017 | 8.25p | 8.25p | 8.25p | 8.25p | 1811 |
| 22/09/2017 | 8.25p | 8.25p | 8.25p | 8.25p | 5000 |
| 21/09/2017 | 9.25p | 9.25p | 8.25p | 8.25p | 1164124 |
| 20/09/2017 | 9.38p | 9.63p | 9.25p | 9.25p | 0 |
| 19/09/2017 | 9.63p | 9.63p | 9.63p | 9.63p | 20000 |
| 18/09/2017 | 10.25p | 10.25p | 9.63p | 9.63p | 289293 |
| 15/09/2017 | 10.25p | 10.25p | 9.88p | 10.25p | 10020 |
| 14/09/2017 | 10.25p | 10.25p | 10.25p | 10.25p | 100000 |
| 13/09/2017 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 12/09/2017 | 10.25p | 10.25p | 10.25p | 10.25p | 4791 |
| 11/09/2017 | 10.25p | 10.25p | 10.25p | 10.25p | 713 |
| 08/09/2017 | 10.25p | 10.25p | 10.25p | 10.25p | 25000 |
| 07/09/2017 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 06/09/2017 | 10.63p | 10.63p | 10.25p | 10.25p | 88911 |
| 05/09/2017 | 10.63p | 10.63p | 10.63p | 10.63p | 0 |
| 04/09/2017 | 10.63p | 10.63p | 10.63p | 10.63p | 0 |
| 01/09/2017 | 10.63p | 10.63p | 10.63p | 10.63p | 0 |
| 31/08/2017 | 10.63p | 10.63p | 10.63p | 10.63p | 0 |
| 30/08/2017 | 10.63p | 10.63p | 10.63p | 10.63p | 203852 |
| 29/08/2017 | 10.63p | 10.63p | 10.63p | 10.63p | 7000 |
| 25/08/2017 | 10.63p | 10.63p | 10.63p | 10.63p | 500000 |
| 24/08/2017 | 10.63p | 10.63p | 10.63p | 10.63p | 26897 |
| 23/08/2017 | 10.88p | 10.88p | 10.63p | 10.63p | 77279 |
| 22/08/2017 | 11.00p | 11.00p | 10.88p | 10.88p | 21814 |
| 21/08/2017 | 11.00p | 11.00p | 11.00p | 11.00p | 12500 |
| 18/08/2017 | 11.00p | 11.00p | 11.00p | 11.00p | 88240 |
| 17/08/2017 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 16/08/2017 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 15/08/2017 | 10.88p | 11.00p | 10.88p | 11.00p | 45835 |
| 14/08/2017 | 10.88p | 10.88p | 10.88p | 10.88p | 19870 |
| 11/08/2017 | 10.88p | 10.88p | 10.50p | 10.88p | 97527 |
| 10/08/2017 | 10.88p | 10.88p | 10.88p | 10.88p | 81164 |
*Close Price adjusted for both dividends and splits