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 |
|---|---|---|---|---|---|
| 24/10/2016 | 11.38p | 11.96p | 11.37p | 11.63p | 1094833 |
| 21/10/2016 | 10.00p | 11.50p | 10.00p | 11.50p | 1122298 |
| 20/10/2016 | 9.38p | 10.19p | 9.38p | 10.00p | 416739 |
| 19/10/2016 | 9.25p | 9.38p | 9.25p | 9.38p | 109063 |
| 18/10/2016 | 8.75p | 9.50p | 8.75p | 9.25p | 1160230 |
| 17/10/2016 | 8.25p | 8.90p | 8.00p | 8.75p | 1818909 |
| 14/10/2016 | 8.13p | 8.30p | 8.10p | 8.25p | 137000 |
| 13/10/2016 | 7.75p | 8.13p | 7.50p | 8.13p | 1136821 |
| 12/10/2016 | 7.75p | 7.85p | 7.75p | 7.75p | 54064 |
| 11/10/2016 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 10/10/2016 | 7.38p | 8.00p | 7.38p | 7.75p | 50000 |
| 07/10/2016 | 7.38p | 7.38p | 7.15p | 7.38p | 21059 |
| 06/10/2016 | 7.38p | 7.38p | 7.15p | 7.38p | 15000 |
| 05/10/2016 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 04/10/2016 | 7.38p | 7.38p | 7.15p | 7.38p | 15000 |
| 03/10/2016 | 7.38p | 7.63p | 7.10p | 7.38p | 17833 |
| 30/09/2016 | 7.38p | 7.38p | 7.15p | 7.38p | 20000 |
| 29/09/2016 | 7.13p | 7.50p | 6.98p | 7.38p | 750349 |
| 28/09/2016 | 7.13p | 7.30p | 6.85p | 7.13p | 80585 |
| 27/09/2016 | 7.13p | 7.13p | 6.50p | 7.13p | 408662 |
| 26/09/2016 | 7.13p | 7.15p | 6.50p | 7.13p | 2049646 |
| 23/09/2016 | 7.13p | 7.13p | 6.76p | 7.13p | 4000 |
| 22/09/2016 | 7.13p | 7.13p | 6.75p | 7.13p | 41896 |
| 21/09/2016 | 7.13p | 7.13p | 6.75p | 7.13p | 673820 |
| 20/09/2016 | 7.13p | 7.13p | 6.75p | 7.13p | 65584 |
| 19/09/2016 | 7.25p | 7.25p | 7.00p | 7.13p | 62855 |
| 16/09/2016 | 7.25p | 7.25p | 7.00p | 7.25p | 35790 |
| 15/09/2016 | 7.63p | 7.63p | 7.25p | 7.25p | 40000 |
| 14/09/2016 | 7.63p | 7.63p | 7.25p | 7.63p | 20814 |
| 13/09/2016 | 7.63p | 7.70p | 7.63p | 7.63p | 26685 |
| 12/09/2016 | 7.75p | 8.00p | 7.27p | 7.63p | 804488 |
| 09/09/2016 | 7.13p | 7.91p | 7.00p | 7.75p | 455704 |
| 08/09/2016 | 7.63p | 7.63p | 6.75p | 7.00p | 974074 |
| 07/09/2016 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 06/09/2016 | 7.63p | 7.63p | 7.25p | 7.63p | 20814 |
| 05/09/2016 | 7.63p | 7.63p | 7.25p | 7.63p | 15000 |
| 02/09/2016 | 7.75p | 7.75p | 7.25p | 7.63p | 84918 |
| 01/09/2016 | 7.75p | 7.75p | 7.50p | 7.75p | 15000 |
| 31/08/2016 | 7.75p | 7.75p | 7.50p | 7.75p | 54341 |
| 30/08/2016 | 7.75p | 7.85p | 7.50p | 7.75p | 135263 |
| 26/08/2016 | 7.75p | 7.85p | 7.75p | 7.75p | 100000 |
| 25/08/2016 | 7.75p | 7.75p | 7.50p | 7.75p | 20120 |
| 24/08/2016 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 23/08/2016 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 22/08/2016 | 7.75p | 7.75p | 7.50p | 7.75p | 113453 |
| 19/08/2016 | 7.75p | 7.75p | 7.50p | 7.75p | 36960 |
| 18/08/2016 | 7.75p | 7.75p | 7.50p | 7.75p | 20120 |
| 17/08/2016 | 7.75p | 7.75p | 7.50p | 7.75p | 20000 |
| 16/08/2016 | 7.75p | 7.75p | 7.50p | 7.75p | 78388 |
| 15/08/2016 | 7.75p | 7.75p | 7.50p | 7.75p | 471809 |
| 12/08/2016 | 7.75p | 7.75p | 7.70p | 7.75p | 1298 |
| 11/08/2016 | 7.75p | 7.75p | 7.50p | 7.75p | 22000 |
| 10/08/2016 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 09/08/2016 | 7.75p | 7.75p | 7.50p | 7.75p | 34794 |
| 08/08/2016 | 7.75p | 7.75p | 7.50p | 7.75p | 303000 |
| 05/08/2016 | 7.75p | 7.97p | 7.52p | 7.75p | 7803 |
| 04/08/2016 | 7.75p | 7.75p | 7.52p | 7.75p | 69500 |
| 03/08/2016 | 7.75p | 7.75p | 7.52p | 7.75p | 50000 |
| 02/08/2016 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 01/08/2016 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 29/07/2016 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 28/07/2016 | 7.75p | 7.89p | 7.50p | 7.75p | 74306 |
| 27/07/2016 | 7.75p | 7.75p | 7.50p | 7.75p | 15000 |
| 26/07/2016 | 7.88p | 7.88p | 7.51p | 7.60p | 98487 |
| 25/07/2016 | 7.88p | 7.88p | 7.60p | 7.60p | 50000 |
| 22/07/2016 | 7.88p | 8.25p | 7.50p | 7.60p | 377826 |
| 21/07/2016 | 7.88p | 7.88p | 7.50p | 7.60p | 124500 |
| 20/07/2016 | 7.88p | 7.90p | 7.50p | 7.88p | 77006 |
| 19/07/2016 | 7.88p | 7.88p | 7.50p | 7.88p | 185865 |
| 18/07/2016 | 7.88p | 8.00p | 7.50p | 7.88p | 34843 |
| 15/07/2016 | 7.88p | 7.95p | 7.50p | 7.88p | 56830 |
| 14/07/2016 | 7.88p | 7.88p | 7.50p | 7.60p | 456402 |
| 13/07/2016 | 7.88p | 7.88p | 7.00p | 7.88p | 382299 |
| 12/07/2016 | 7.88p | 7.88p | 7.50p | 7.60p | 215000 |
| 11/07/2016 | 7.88p | 7.94p | 7.88p | 7.88p | 622 |
| 08/07/2016 | 7.88p | 7.94p | 7.88p | 7.88p | 13000 |
| 07/07/2016 | 7.88p | 7.94p | 7.54p | 7.88p | 20605 |
| 06/07/2016 | 7.88p | 8.13p | 7.54p | 7.88p | 254237 |
| 05/07/2016 | 7.88p | 7.88p | 7.50p | 7.60p | 295986 |
| 04/07/2016 | 8.00p | 8.00p | 7.75p | 7.88p | 125320 |
| 01/07/2016 | 8.00p | 8.00p | 7.78p | 8.00p | 10000 |
| 30/06/2016 | 8.00p | 8.20p | 7.81p | 8.00p | 300750 |
| 29/06/2016 | 7.88p | 8.00p | 7.54p | 8.00p | 47932 |
| 28/06/2016 | 7.88p | 7.88p | 7.77p | 7.88p | 75136 |
| 27/06/2016 | 7.88p | 7.88p | 7.59p | 7.88p | 908 |
| 24/06/2016 | 7.75p | 7.88p | 7.56p | 7.88p | 337990 |
| 23/06/2016 | 8.88p | 8.88p | 8.50p | 8.88p | 25000 |
| 22/06/2016 | 8.88p | 8.88p | 8.50p | 8.88p | 44605 |
| 21/06/2016 | 8.88p | 8.88p | 8.66p | 8.88p | 12763 |
| 20/06/2016 | 9.00p | 9.00p | 8.75p | 8.88p | 25000 |
| 17/06/2016 | 9.13p | 9.13p | 8.75p | 9.00p | 8750 |
| 16/06/2016 | 9.25p | 9.25p | 8.86p | 9.13p | 131978 |
| 15/06/2016 | 9.50p | 9.50p | 9.00p | 9.25p | 35729 |
| 14/06/2016 | 9.50p | 9.50p | 9.25p | 9.50p | 545487 |
| 13/06/2016 | 9.50p | 9.69p | 9.50p | 9.50p | 7778 |
| 10/06/2016 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 09/06/2016 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 08/06/2016 | 9.13p | 9.65p | 9.13p | 9.50p | 116699 |
| 07/06/2016 | 8.88p | 9.25p | 8.63p | 9.13p | 178840 |
| 06/06/2016 | 8.75p | 8.90p | 7.55p | 8.88p | 8183503 |
| 03/06/2016 | 8.50p | 9.00p | 8.25p | 8.75p | 249624 |
| 02/06/2016 | 8.50p | 8.50p | 7.00p | 8.50p | 8615222 |
| 01/06/2016 | 8.50p | 8.50p | 8.31p | 8.50p | 154979 |
| 31/05/2016 | 8.50p | 8.50p | 8.33p | 8.50p | 126643 |
| 27/05/2016 | 8.50p | 8.50p | 8.33p | 8.50p | 24132 |
| 26/05/2016 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 25/05/2016 | 8.50p | 8.50p | 8.50p | 8.50p | 50000 |
| 24/05/2016 | 8.50p | 8.50p | 8.31p | 8.50p | 128503 |
| 23/05/2016 | 8.25p | 8.50p | 8.25p | 8.50p | 130000 |
| 20/05/2016 | 8.25p | 8.25p | 8.01p | 8.25p | 25000 |
| 19/05/2016 | 8.25p | 8.25p | 8.01p | 8.25p | 3367 |
| 18/05/2016 | 8.63p | 8.63p | 7.75p | 8.25p | 213251 |
| 17/05/2016 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 16/05/2016 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 13/05/2016 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 12/05/2016 | 8.88p | 8.88p | 8.25p | 8.63p | 174874 |
| 11/05/2016 | 8.88p | 8.89p | 8.88p | 8.88p | 630500 |
| 10/05/2016 | 8.88p | 8.88p | 8.00p | 8.88p | 120000 |
| 09/05/2016 | 8.88p | 8.88p | 8.50p | 8.88p | 33333 |
| 06/05/2016 | 8.88p | 9.20p | 8.50p | 8.88p | 1020547 |
| 05/05/2016 | 8.88p | 8.88p | 8.50p | 8.88p | 23635 |
| 04/05/2016 | 8.88p | 8.88p | 7.95p | 8.88p | 4277500 |
| 03/05/2016 | 8.88p | 8.88p | 8.50p | 8.88p | 123069 |
| 29/04/2016 | 8.88p | 9.00p | 8.61p | 8.88p | 42222 |
| 28/04/2016 | 8.88p | 8.88p | 8.61p | 8.88p | 40833 |
| 27/04/2016 | 8.88p | 8.88p | 8.88p | 8.88p | 0 |
| 26/04/2016 | 8.88p | 8.88p | 8.59p | 8.88p | 363975 |
| 25/04/2016 | 8.88p | 8.88p | 8.59p | 8.88p | 130960 |
| 22/04/2016 | 8.38p | 8.88p | 8.09p | 8.88p | 1229050 |
| 21/04/2016 | 7.88p | 8.38p | 7.88p | 8.38p | 13602272 |
| 20/04/2016 | 8.38p | 8.38p | 8.08p | 8.38p | 89823 |
| 19/04/2016 | 8.38p | 8.38p | 8.38p | 8.38p | 0 |
| 18/04/2016 | 8.38p | 8.38p | 8.08p | 8.38p | 20000 |
| 15/04/2016 | 8.38p | 8.38p | 8.38p | 8.38p | 0 |
| 14/04/2016 | 8.25p | 8.50p | 8.00p | 8.38p | 160631 |
| 13/04/2016 | 8.25p | 8.25p | 7.75p | 8.25p | 55000 |
| 12/04/2016 | 8.25p | 8.40p | 8.00p | 8.25p | 1102724 |
| 11/04/2016 | 8.25p | 8.25p | 8.00p | 8.25p | 20410 |
| 08/04/2016 | 8.25p | 8.25p | 8.00p | 8.25p | 1005 |
| 07/04/2016 | 8.25p | 8.25p | 8.00p | 8.25p | 33207 |
| 06/04/2016 | 8.25p | 8.25p | 8.00p | 8.25p | 9900 |
| 05/04/2016 | 8.25p | 8.25p | 8.00p | 8.25p | 6624 |
| 04/04/2016 | 8.25p | 8.27p | 8.00p | 8.25p | 49694 |
| 01/04/2016 | 8.25p | 8.25p | 8.00p | 8.25p | 42000 |
| 31/03/2016 | 8.25p | 8.25p | 8.00p | 8.25p | 15000 |
| 30/03/2016 | 8.25p | 8.30p | 8.00p | 8.25p | 37048 |
| 29/03/2016 | 8.25p | 8.38p | 8.00p | 8.25p | 335103 |
| 24/03/2016 | 8.25p | 8.25p | 8.00p | 8.25p | 7500 |
| 23/03/2016 | 8.25p | 8.25p | 8.00p | 8.25p | 25075 |
| 22/03/2016 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 21/03/2016 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 18/03/2016 | 8.25p | 8.50p | 8.00p | 8.25p | 536893 |
| 17/03/2016 | 8.25p | 8.25p | 8.00p | 8.25p | 100000 |
| 16/03/2016 | 8.25p | 8.25p | 8.05p | 8.25p | 1050000 |
| 15/03/2016 | 8.25p | 8.35p | 8.00p | 8.25p | 759145 |
| 14/03/2016 | 8.50p | 8.50p | 8.00p | 8.25p | 327218 |
| 11/03/2016 | 8.75p | 8.82p | 8.25p | 8.50p | 367823 |
| 10/03/2016 | 8.75p | 8.82p | 8.50p | 8.75p | 15527 |
| 09/03/2016 | 8.75p | 9.00p | 8.75p | 8.75p | 1050000 |
| 08/03/2016 | 9.25p | 9.25p | 8.50p | 8.75p | 563660 |
| 07/03/2016 | 9.25p | 9.40p | 9.00p | 9.25p | 398355 |
| 04/03/2016 | 9.25p | 9.25p | 9.00p | 9.25p | 22289 |
| 03/03/2016 | 9.25p | 9.25p | 9.25p | 9.25p | 50000 |
| 02/03/2016 | 9.38p | 9.38p | 9.06p | 9.25p | 26634 |
| 01/03/2016 | 9.38p | 9.38p | 9.00p | 9.38p | 80000 |
| 29/02/2016 | 9.50p | 9.50p | 9.25p | 9.38p | 41955 |
| 26/02/2016 | 9.50p | 9.50p | 9.25p | 9.50p | 21686 |
| 25/02/2016 | 9.50p | 9.50p | 9.25p | 9.50p | 53000 |
| 24/02/2016 | 9.50p | 9.50p | 9.31p | 9.50p | 21544 |
| 23/02/2016 | 9.75p | 9.79p | 9.31p | 9.50p | 933875 |
| 22/02/2016 | 9.75p | 9.75p | 9.53p | 9.75p | 50000 |
| 19/02/2016 | 9.88p | 9.88p | 9.53p | 9.75p | 637654 |
| 18/02/2016 | 9.63p | 9.81p | 9.50p | 9.75p | 941865 |
| 17/02/2016 | 9.63p | 9.63p | 9.34p | 9.63p | 47999 |
| 16/02/2016 | 9.75p | 9.75p | 9.50p | 9.63p | 47616 |
| 15/02/2016 | 9.75p | 9.75p | 9.57p | 9.75p | 23160 |
| 12/02/2016 | 10.00p | 10.13p | 9.75p | 9.75p | 420000 |
| 11/02/2016 | 10.00p | 10.19p | 9.75p | 10.00p | 171831 |
| 10/02/2016 | 10.13p | 10.13p | 9.75p | 10.00p | 1152622 |
| 09/02/2016 | 10.38p | 10.38p | 9.88p | 10.13p | 329861 |
| 08/02/2016 | 10.25p | 10.60p | 10.00p | 10.38p | 1516667 |
| 05/02/2016 | 10.00p | 10.45p | 9.88p | 10.25p | 533913 |
| 04/02/2016 | 10.00p | 10.07p | 9.75p | 10.00p | 402831 |
| 03/02/2016 | 10.25p | 10.25p | 9.75p | 10.00p | 161864 |
| 02/02/2016 | 10.13p | 10.25p | 10.06p | 10.25p | 374364 |
| 01/02/2016 | 10.00p | 10.20p | 9.75p | 10.00p | 1305470 |
| 29/01/2016 | 9.88p | 10.00p | 9.65p | 9.88p | 706286 |
| 28/01/2016 | 9.88p | 9.88p | 9.72p | 9.88p | 112273 |
| 27/01/2016 | 9.88p | 9.88p | 9.68p | 9.88p | 1363159 |
| 26/01/2016 | 9.38p | 10.20p | 9.38p | 9.88p | 702408 |
| 25/01/2016 | 8.88p | 9.50p | 8.86p | 9.38p | 352232 |
| 22/01/2016 | 8.63p | 9.00p | 8.55p | 8.88p | 1389679 |
| 21/01/2016 | 9.13p | 9.20p | 8.50p | 8.63p | 393018 |
| 20/01/2016 | 9.13p | 9.25p | 8.80p | 9.13p | 953148 |
| 19/01/2016 | 9.00p | 9.25p | 8.78p | 9.13p | 1261623 |
| 18/01/2016 | 9.13p | 9.13p | 8.50p | 9.00p | 202294 |
| 15/01/2016 | 9.25p | 10.00p | 8.75p | 9.13p | 1181519 |
| 14/01/2016 | 9.88p | 9.88p | 9.00p | 9.25p | 185064 |
| 13/01/2016 | 10.00p | 10.00p | 9.55p | 9.88p | 22767 |
| 12/01/2016 | 10.25p | 10.25p | 9.75p | 10.00p | 291669 |
*Close Price adjusted for both dividends and splits