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 |
|---|---|---|---|---|---|
| 25/03/2015 | 2.38p | 2.38p | 2.25p | 2.38p | 1924 |
| 24/03/2015 | 2.38p | 2.38p | 2.13p | 2.38p | 840000 |
| 23/03/2015 | 2.38p | 2.38p | 2.25p | 2.38p | 40827 |
| 20/03/2015 | 2.38p | 2.38p | 2.25p | 2.38p | 12000 |
| 19/03/2015 | 2.50p | 2.50p | 2.31p | 2.38p | 33032 |
| 18/03/2015 | 2.50p | 2.50p | 2.32p | 2.50p | 3531 |
| 17/03/2015 | 2.50p | 2.50p | 2.32p | 2.50p | 38960 |
| 16/03/2015 | 2.50p | 2.50p | 2.32p | 2.50p | 690 |
| 13/03/2015 | 2.50p | 2.50p | 2.30p | 2.50p | 116002 |
| 12/03/2015 | 2.50p | 2.50p | 2.33p | 2.50p | 12259 |
| 11/03/2015 | 2.75p | 2.75p | 2.50p | 2.50p | 167078 |
| 10/03/2015 | 3.13p | 3.13p | 2.33p | 2.75p | 657986 |
| 09/03/2015 | 2.75p | 3.18p | 2.75p | 3.13p | 379849 |
| 06/03/2015 | 2.63p | 2.85p | 2.57p | 2.75p | 152128 |
| 05/03/2015 | 2.63p | 2.63p | 2.63p | 2.63p | 0 |
| 04/03/2015 | 2.75p | 2.75p | 2.55p | 2.63p | 155554 |
| 03/03/2015 | 2.88p | 2.95p | 2.55p | 2.75p | 4804 |
| 02/03/2015 | 2.88p | 2.95p | 2.65p | 2.88p | 142643 |
| 27/02/2015 | 2.50p | 2.88p | 2.28p | 2.88p | 308679 |
| 26/02/2015 | 2.63p | 2.65p | 2.25p | 2.50p | 147170 |
| 25/02/2015 | 2.63p | 2.65p | 2.50p | 2.63p | 142850 |
| 24/02/2015 | 2.63p | 2.70p | 2.60p | 2.63p | 149105 |
| 23/02/2015 | 2.63p | 2.63p | 2.50p | 2.63p | 3000 |
| 20/02/2015 | 2.63p | 2.63p | 2.63p | 2.63p | 0 |
| 19/02/2015 | 2.63p | 2.63p | 2.50p | 2.63p | 70000 |
| 18/02/2015 | 2.63p | 2.63p | 2.50p | 2.63p | 200710 |
| 17/02/2015 | 2.75p | 2.75p | 2.30p | 2.63p | 589804 |
| 16/02/2015 | 3.00p | 3.00p | 2.40p | 2.75p | 618413 |
| 13/02/2015 | 3.00p | 3.00p | 2.83p | 3.00p | 31102 |
| 12/02/2015 | 3.00p | 3.00p | 2.85p | 3.00p | 3822 |
| 11/02/2015 | 3.00p | 3.00p | 3.00p | 3.00p | 35851 |
| 10/02/2015 | 3.00p | 3.00p | 3.00p | 3.00p | 20000 |
| 09/02/2015 | 3.00p | 3.00p | 2.83p | 3.00p | 10000 |
| 06/02/2015 | 3.00p | 3.04p | 2.83p | 3.00p | 50000 |
| 05/02/2015 | 3.00p | 3.00p | 2.90p | 3.00p | 203448 |
| 04/02/2015 | 2.88p | 3.00p | 2.88p | 3.00p | 15000 |
| 03/02/2015 | 3.00p | 3.00p | 2.80p | 2.88p | 98480 |
| 02/02/2015 | 3.13p | 3.13p | 2.82p | 3.00p | 204157 |
| 30/01/2015 | 3.13p | 3.17p | 2.85p | 3.13p | 224994 |
| 29/01/2015 | 3.13p | 3.18p | 3.00p | 3.13p | 94657 |
| 28/01/2015 | 3.50p | 3.50p | 3.01p | 3.13p | 246700 |
| 27/01/2015 | 3.50p | 3.50p | 3.25p | 3.50p | 98022 |
| 26/01/2015 | 3.50p | 3.50p | 3.30p | 3.50p | 986 |
| 23/01/2015 | 3.50p | 3.50p | 3.43p | 3.50p | 72594 |
| 22/01/2015 | 3.63p | 3.63p | 3.25p | 3.25p | 124093 |
| 21/01/2015 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 20/01/2015 | 3.75p | 3.75p | 3.63p | 3.63p | 18581 |
| 19/01/2015 | 3.88p | 3.88p | 3.74p | 3.75p | 100000 |
| 16/01/2015 | 4.00p | 4.00p | 3.55p | 3.88p | 102872 |
| 15/01/2015 | 4.13p | 4.13p | 4.00p | 4.00p | 0 |
| 14/01/2015 | 4.13p | 4.13p | 3.83p | 4.13p | 14802 |
| 13/01/2015 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 12/01/2015 | 4.13p | 4.13p | 3.83p | 4.13p | 11000 |
| 09/01/2015 | 4.13p | 4.24p | 3.83p | 4.13p | 46289 |
| 08/01/2015 | 4.13p | 4.13p | 3.83p | 4.13p | 27912 |
| 07/01/2015 | 4.00p | 4.13p | 3.75p | 4.13p | 76378 |
| 06/01/2015 | 4.25p | 4.25p | 3.75p | 4.00p | 100000 |
| 05/01/2015 | 4.25p | 4.31p | 4.00p | 4.25p | 15820 |
| 02/01/2015 | 4.25p | 4.31p | 4.25p | 4.25p | 11317 |
| 31/12/2014 | 4.13p | 4.25p | 4.00p | 4.25p | 62275 |
| 30/12/2014 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 29/12/2014 | 4.13p | 4.13p | 3.75p | 4.13p | 657 |
| 24/12/2014 | 4.13p | 4.13p | 3.75p | 4.13p | 7744 |
| 23/12/2014 | 4.13p | 4.13p | 3.75p | 4.13p | 7456 |
| 22/12/2014 | 4.13p | 4.22p | 3.77p | 4.13p | 92946 |
| 19/12/2014 | 3.88p | 4.24p | 3.83p | 4.13p | 60347 |
| 18/12/2014 | 3.75p | 4.00p | 3.73p | 3.88p | 649280 |
| 17/12/2014 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 16/12/2014 | 3.88p | 4.00p | 3.50p | 3.75p | 131221 |
| 15/12/2014 | 3.88p | 3.88p | 3.75p | 3.88p | 24600 |
| 12/12/2014 | 3.88p | 3.88p | 3.78p | 3.88p | 50477 |
| 11/12/2014 | 3.88p | 4.00p | 3.80p | 3.88p | 18918 |
| 10/12/2014 | 3.88p | 3.88p | 3.88p | 3.88p | 0 |
| 09/12/2014 | 3.88p | 3.88p | 3.88p | 3.88p | 0 |
| 08/12/2014 | 3.88p | 3.99p | 3.78p | 3.88p | 36835 |
| 05/12/2014 | 4.13p | 4.13p | 3.75p | 3.88p | 87322 |
| 04/12/2014 | 4.13p | 4.13p | 4.00p | 4.13p | 61565 |
| 03/12/2014 | 4.13p | 4.13p | 3.80p | 4.13p | 255932 |
| 02/12/2014 | 4.13p | 4.13p | 4.00p | 4.13p | 191213 |
| 01/12/2014 | 4.13p | 4.13p | 4.00p | 4.13p | 67480 |
| 28/11/2014 | 4.25p | 4.25p | 4.00p | 4.13p | 134914 |
| 27/11/2014 | 4.38p | 4.41p | 4.25p | 4.38p | 125520 |
| 26/11/2014 | 4.75p | 4.78p | 4.25p | 4.38p | 1612948 |
| 25/11/2014 | 5.50p | 5.60p | 4.75p | 4.75p | 1124749 |
| 24/11/2014 | 5.50p | 5.73p | 4.85p | 5.50p | 1756527 |
| 21/11/2014 | 7.25p | 7.25p | 7.00p | 7.25p | 35000 |
| 20/11/2014 | 7.13p | 7.25p | 7.00p | 7.25p | 144820 |
| 19/11/2014 | 7.13p | 7.15p | 7.00p | 7.13p | 90442 |
| 18/11/2014 | 7.13p | 7.13p | 7.03p | 7.13p | 37992 |
| 17/11/2014 | 7.13p | 7.19p | 7.03p | 7.13p | 4644 |
| 14/11/2014 | 7.03p | 7.13p | 7.03p | 7.13p | 1948 |
| 13/11/2014 | 7.13p | 7.20p | 6.83p | 7.13p | 162891 |
| 12/11/2014 | 7.25p | 7.25p | 7.00p | 7.13p | 37684 |
| 11/11/2014 | 7.38p | 7.38p | 7.12p | 7.25p | 11609 |
| 10/11/2014 | 7.75p | 7.98p | 7.38p | 7.38p | 1126481 |
| 07/11/2014 | 7.38p | 8.64p | 7.38p | 7.75p | 1567626 |
| 06/11/2014 | 7.25p | 7.88p | 7.12p | 7.38p | 389089 |
| 05/11/2014 | 7.13p | 7.50p | 7.10p | 7.25p | 173888 |
| 04/11/2014 | 6.13p | 7.73p | 6.13p | 7.13p | 1061090 |
| 03/11/2014 | 6.25p | 6.25p | 5.96p | 6.13p | 33846 |
| 31/10/2014 | 6.13p | 6.50p | 6.05p | 6.25p | 30935 |
| 30/10/2014 | 6.63p | 6.63p | 6.03p | 6.13p | 217270 |
| 29/10/2014 | 6.75p | 7.40p | 6.50p | 6.63p | 301804 |
| 28/10/2014 | 6.00p | 7.00p | 6.00p | 6.75p | 300925 |
| 27/10/2014 | 6.00p | 6.00p | 5.80p | 6.00p | 629758 |
| 24/10/2014 | 6.00p | 6.00p | 5.50p | 6.00p | 351000 |
| 23/10/2014 | 6.00p | 6.00p | 5.83p | 6.00p | 100000 |
| 22/10/2014 | 6.00p | 6.20p | 5.75p | 6.00p | 621566 |
| 21/10/2014 | 5.75p | 6.00p | 5.50p | 6.00p | 310703 |
| 20/10/2014 | 5.75p | 5.75p | 5.50p | 5.75p | 357000 |
| 17/10/2014 | 5.75p | 5.75p | 5.30p | 5.75p | 210770 |
| 16/10/2014 | 5.88p | 6.05p | 5.50p | 5.75p | 519967 |
| 15/10/2014 | 6.00p | 6.03p | 5.50p | 5.88p | 665668 |
| 14/10/2014 | 6.00p | 6.03p | 5.75p | 6.00p | 40042 |
| 13/10/2014 | 6.00p | 6.00p | 5.75p | 6.00p | 10221 |
| 10/10/2014 | 6.25p | 6.25p | 5.65p | 6.00p | 241955 |
| 09/10/2014 | 6.38p | 6.38p | 6.00p | 6.25p | 33058 |
| 08/10/2014 | 6.38p | 6.38p | 6.13p | 6.38p | 20000 |
| 07/10/2014 | 6.25p | 6.41p | 6.13p | 6.38p | 127781 |
| 06/10/2014 | 6.63p | 6.63p | 6.25p | 6.63p | 91215 |
| 03/10/2014 | 7.00p | 7.24p | 6.55p | 6.75p | 176618 |
| 02/10/2014 | 7.00p | 7.24p | 6.88p | 7.00p | 75509 |
| 01/10/2014 | 7.13p | 7.49p | 6.94p | 7.00p | 375172 |
| 30/09/2014 | 7.25p | 7.49p | 7.03p | 7.13p | 1198845 |
| 29/09/2014 | 7.25p | 7.50p | 7.11p | 7.25p | 753513 |
| 26/09/2014 | 6.75p | 7.50p | 6.75p | 7.25p | 1014448 |
| 25/09/2014 | 7.13p | 7.49p | 6.55p | 6.75p | 2130407 |
| 24/09/2014 | 6.25p | 7.50p | 6.08p | 7.00p | 1957382 |
| 23/09/2014 | 6.88p | 7.15p | 5.75p | 6.25p | 1856765 |
| 22/09/2014 | 8.25p | 15.00p | 6.75p | 7.00p | 10019805 |
| 19/09/2014 | 23.75p | 24.00p | 19.00p | 20.25p | 63750 |
| 18/09/2014 | 26.25p | 26.25p | 24.00p | 24.25p | 77003 |
| 17/09/2014 | 26.75p | 26.75p | 26.00p | 26.25p | 6837 |
| 16/09/2014 | 26.75p | 26.75p | 26.60p | 26.75p | 6248 |
| 15/09/2014 | 27.00p | 27.00p | 26.00p | 26.75p | 39037 |
| 12/09/2014 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
| 11/09/2014 | 27.50p | 27.50p | 26.00p | 27.00p | 69640 |
| 10/09/2014 | 27.25p | 27.25p | 26.50p | 27.25p | 24863 |
| 09/09/2014 | 27.50p | 27.50p | 26.50p | 27.25p | 26260 |
| 08/09/2014 | 28.00p | 28.25p | 27.50p | 27.50p | 22351 |
| 05/09/2014 | 26.25p | 28.25p | 26.25p | 28.00p | 87790 |
| 04/09/2014 | 26.12p | 26.25p | 26.01p | 26.25p | 16527 |
| 03/09/2014 | 26.12p | 26.25p | 26.00p | 26.12p | 49807 |
| 02/09/2014 | 26.12p | 26.21p | 26.00p | 26.12p | 20775 |
| 01/09/2014 | 26.12p | 26.23p | 26.00p | 26.12p | 15291 |
| 29/08/2014 | 26.00p | 26.23p | 26.00p | 26.12p | 11973 |
| 28/08/2014 | 26.25p | 26.25p | 25.50p | 26.00p | 23224 |
| 27/08/2014 | 26.25p | 26.25p | 25.50p | 26.25p | 1909 |
| 26/08/2014 | 26.25p | 26.25p | 25.50p | 26.25p | 6424 |
| 22/08/2014 | 26.25p | 26.25p | 26.23p | 26.25p | 1662 |
| 21/08/2014 | 26.25p | 26.25p | 26.16p | 26.25p | 8635 |
| 20/08/2014 | 26.25p | 26.25p | 26.25p | 26.25p | 2000 |
| 19/08/2014 | 26.25p | 26.25p | 25.50p | 26.25p | 2064 |
| 18/08/2014 | 26.25p | 26.35p | 25.50p | 26.25p | 5325 |
| 15/08/2014 | 26.50p | 26.50p | 25.50p | 26.25p | 30338 |
| 14/08/2014 | 27.00p | 27.00p | 26.50p | 26.75p | 6423 |
| 13/08/2014 | 27.00p | 27.00p | 26.50p | 27.00p | 8090 |
| 12/08/2014 | 27.00p | 27.00p | 26.50p | 27.00p | 11247 |
| 11/08/2014 | 27.25p | 27.60p | 26.50p | 27.00p | 30750 |
| 08/08/2014 | 27.00p | 27.60p | 26.00p | 27.25p | 64280 |
| 07/08/2014 | 28.50p | 28.50p | 26.22p | 27.00p | 80962 |
| 06/08/2014 | 29.00p | 29.00p | 28.00p | 28.50p | 45378 |
| 05/08/2014 | 30.00p | 30.00p | 27.00p | 29.00p | 84844 |
| 04/08/2014 | 31.00p | 31.92p | 28.50p | 30.00p | 199680 |
| 01/08/2014 | 28.75p | 29.40p | 26.50p | 28.50p | 126784 |
| 31/07/2014 | 27.00p | 30.90p | 27.00p | 28.75p | 273262 |
| 30/07/2014 | 24.00p | 27.00p | 24.00p | 27.00p | 119287 |
| 29/07/2014 | 21.00p | 24.70p | 21.00p | 24.00p | 198573 |
| 28/07/2014 | 22.75p | 22.75p | 19.50p | 20.50p | 61368 |
| 25/07/2014 | 23.25p | 23.90p | 20.20p | 22.75p | 279807 |
| 24/07/2014 | 23.75p | 23.75p | 23.00p | 23.50p | 70152 |
| 23/07/2014 | 23.75p | 23.75p | 23.00p | 23.75p | 30902 |
| 22/07/2014 | 23.75p | 23.75p | 23.00p | 23.75p | 52739 |
| 21/07/2014 | 23.75p | 23.75p | 23.00p | 23.75p | 29356 |
| 18/07/2014 | 23.75p | 23.75p | 23.00p | 23.75p | 23997 |
| 17/07/2014 | 23.75p | 23.75p | 23.00p | 23.75p | 2766 |
| 16/07/2014 | 23.75p | 23.75p | 22.00p | 23.75p | 32500 |
| 15/07/2014 | 24.00p | 24.50p | 23.00p | 24.50p | 38098 |
| 14/07/2014 | 24.50p | 24.50p | 23.00p | 24.00p | 35495 |
| 11/07/2014 | 26.00p | 26.00p | 24.00p | 24.50p | 51814 |
| 10/07/2014 | 26.75p | 26.75p | 25.38p | 26.00p | 62450 |
| 09/07/2014 | 26.12p | 26.75p | 25.27p | 26.75p | 126455 |
| 08/07/2014 | 27.50p | 27.50p | 24.50p | 26.12p | 183524 |
| 07/07/2014 | 28.00p | 28.00p | 26.50p | 27.50p | 95818 |
| 04/07/2014 | 29.00p | 29.00p | 26.00p | 28.00p | 242437 |
| 03/07/2014 | 32.25p | 32.25p | 25.30p | 29.00p | 462282 |
| 02/07/2014 | 29.75p | 33.20p | 29.75p | 32.00p | 1366337 |
| 01/07/2014 | 39.00p | 61.50p | 25.70p | 29.75p | 3306606 |
| 30/06/2014 | 61.50p | 61.50p | 60.00p | 61.50p | 3528 |
| 27/06/2014 | 62.50p | 62.50p | 60.00p | 61.50p | 27845 |
| 26/06/2014 | 64.00p | 64.00p | 59.93p | 62.50p | 15018 |
| 25/06/2014 | 64.00p | 65.00p | 63.00p | 64.00p | 0 |
| 24/06/2014 | 65.00p | 65.00p | 63.00p | 64.00p | 8955 |
| 23/06/2014 | 66.00p | 66.00p | 63.00p | 65.00p | 21804 |
| 20/06/2014 | 70.00p | 70.00p | 63.50p | 66.00p | 29008 |
| 19/06/2014 | 70.00p | 70.00p | 68.00p | 70.00p | 0 |
| 18/06/2014 | 70.00p | 70.00p | 68.00p | 70.00p | 980 |
| 17/06/2014 | 70.00p | 70.00p | 69.75p | 70.00p | 3609 |
| 16/06/2014 | 70.00p | 70.00p | 68.00p | 70.00p | 3955 |
| 13/06/2014 | 70.00p | 70.00p | 68.00p | 70.00p | 1182 |
*Close Price adjusted for both dividends and splits