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:
- Watch Vesuvius (VSVS) by Steve Moore in ShareProphets
- Buy Applied Nutrition (APN) by Edward Sheldon in The Motley Fool
- Sell Ondo Insurtech (ONDO) by Steve Moore in ShareProphets
- Avoid Ultimate Products (ULTP) by Steve Moore in ShareProphets
- Watch Pets at Home Group (PETS) by Steve Moore in ShareProphets
- Sell Nanoco Group (NANO) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid RTC Group (RTC) by Steve Moore in ShareProphets
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Avoid Velocity Composites (VEL) by Steve Moore in ShareProphets
- Buy Cranswick (CWK) by Robert Stephens (The Times) in The Times - Tempus
- Watch Kingfisher (KGF) by Steve Moore in ShareProphets
- Buy Hollywood Bowl Group (BOWL) by Shore Capital
- Watch OSB Group (OSB) by Harvey Jones in The Motley Fool
- Hold Softcat (SCT) by Jefferies
- Buy Admiral Group (ADM) by Simon Watkins in The Motley Fool
- Buy Land Securities Group (LAND) by UBS
- Buy Pets at Home Group (PETS) by Jefferies
- Buy Gresham House Energy Storage Fund (GRID) by Jefferies
- Outperform Diageo (DGE) by RBC Capital
Independent News & Media (INM) Share Price
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 16/04/2003 | 3.45p | 3.45p | 3.45p | 3.45p | 8061 |
| 15/04/2003 | 3.45p | 3.47p | 3.45p | 3.47p | 2708 |
| 14/04/2003 | 3.47p | 3.47p | 3.47p | 3.47p | 0 |
| 11/04/2003 | 3.57p | 3.57p | 3.47p | 3.47p | 19135 |
| 10/04/2003 | 3.59p | 3.59p | 3.59p | 3.59p | 5968 |
| 09/04/2003 | 3.59p | 3.59p | 3.59p | 3.59p | 7288 |
| 08/04/2003 | 3.62p | 3.62p | 3.59p | 3.59p | 124605 |
| 07/04/2003 | 3.62p | 3.62p | 3.62p | 3.62p | 0 |
| 04/04/2003 | 3.62p | 3.62p | 3.62p | 3.62p | 819 |
| 03/04/2003 | 3.59p | 3.62p | 3.59p | 3.62p | 0 |
| 02/04/2003 | 3.45p | 3.45p | 3.45p | 3.45p | 38713 |
| 01/04/2003 | 3.41p | 3.45p | 3.41p | 3.45p | 0 |
| 31/03/2003 | 3.24p | 3.39p | 3.24p | 3.39p | 34175 |
| 28/03/2003 | 3.18p | 3.18p | 3.18p | 3.18p | 3869 |
| 27/03/2003 | 3.08p | 3.12p | 3.08p | 3.12p | 103 |
| 26/03/2003 | 3.00p | 3.04p | 2.97p | 3.04p | 4655 |
| 25/03/2003 | 3.18p | 3.18p | 3.18p | 3.18p | 155 |
| 24/03/2003 | 3.18p | 3.18p | 3.18p | 3.18p | 5876 |
| 21/03/2003 | 3.14p | 3.14p | 3.14p | 3.14p | 328 |
| 20/03/2003 | 3.18p | 3.18p | 3.10p | 3.14p | 247234 |
| 19/03/2003 | 3.22p | 3.22p | 3.22p | 3.22p | 0 |
| 18/03/2003 | 3.22p | 3.22p | 3.20p | 3.22p | 0 |
| 17/03/2003 | 3.22p | 3.22p | 3.20p | 3.22p | 13 |
| 14/03/2003 | 3.26p | 3.28p | 3.22p | 3.22p | 27432 |
| 13/03/2003 | 3.06p | 3.24p | 3.06p | 3.24p | 32486 |
| 12/03/2003 | 3.14p | 3.14p | 3.00p | 3.00p | 0 |
| 11/03/2003 | 3.35p | 3.35p | 3.20p | 3.20p | 51593 |
| 10/03/2003 | 3.47p | 3.47p | 3.47p | 3.47p | 1548 |
| 07/03/2003 | 3.47p | 3.47p | 3.47p | 3.47p | 17561 |
| 06/03/2003 | 3.47p | 3.47p | 3.47p | 3.47p | 885 |
| 05/03/2003 | 3.47p | 3.47p | 3.47p | 3.47p | 0 |
| 04/03/2003 | 3.35p | 3.47p | 3.35p | 3.47p | 6155 |
| 03/03/2003 | 3.39p | 3.39p | 3.31p | 3.31p | 14961 |
| 28/02/2003 | 3.49p | 3.49p | 3.47p | 3.47p | 2636 |
| 27/02/2003 | 3.64p | 3.64p | 3.49p | 3.55p | 0 |
| 26/02/2003 | 3.72p | 3.72p | 3.72p | 3.72p | 11969 |
| 25/02/2003 | 3.72p | 3.72p | 3.72p | 3.72p | 0 |
| 24/02/2003 | 3.72p | 3.72p | 3.72p | 3.72p | 0 |
| 21/02/2003 | 3.72p | 3.72p | 3.72p | 3.72p | 0 |
| 20/02/2003 | 3.64p | 3.68p | 3.64p | 3.68p | 1637 |
| 19/02/2003 | 3.57p | 3.57p | 3.57p | 3.57p | 0 |
| 18/02/2003 | 3.57p | 3.57p | 3.57p | 3.57p | 0 |
| 17/02/2003 | 3.57p | 3.57p | 3.57p | 3.57p | 48 |
| 14/02/2003 | 3.57p | 3.57p | 3.55p | 3.57p | 0 |
| 13/02/2003 | 3.57p | 3.57p | 3.57p | 3.57p | 63406 |
| 12/02/2003 | 3.57p | 3.57p | 3.57p | 3.57p | 0 |
| 11/02/2003 | 3.62p | 3.62p | 3.61p | 3.62p | 66550 |
| 10/02/2003 | 3.72p | 3.72p | 3.62p | 3.62p | 0 |
| 07/02/2003 | 3.74p | 3.74p | 3.74p | 3.74p | 3856 |
| 06/02/2003 | 3.74p | 3.74p | 3.74p | 3.74p | 2335 |
| 05/02/2003 | 3.74p | 3.74p | 3.74p | 3.74p | 0 |
| 04/02/2003 | 3.62p | 3.62p | 3.62p | 3.62p | 567 |
| 03/02/2003 | 3.76p | 3.76p | 3.57p | 3.62p | 55716 |
| 31/01/2003 | 3.82p | 3.86p | 3.82p | 3.82p | 0 |
| 30/01/2003 | 3.82p | 3.86p | 3.82p | 3.82p | 32092 |
| 29/01/2003 | 3.84p | 3.84p | 3.84p | 3.84p | 0 |
| 28/01/2003 | 4.03p | 4.03p | 3.84p | 3.88p | 9641 |
| 27/01/2003 | 4.13p | 4.13p | 4.13p | 4.13p | 4816 |
| 24/01/2003 | 4.13p | 4.13p | 4.07p | 4.13p | 1109 |
| 23/01/2003 | 4.13p | 4.13p | 4.13p | 4.13p | 1109 |
| 22/01/2003 | 4.13p | 4.13p | 4.13p | 4.13p | 10819 |
| 21/01/2003 | 4.15p | 4.15p | 4.15p | 4.15p | 2579 |
| 20/01/2003 | 4.15p | 4.15p | 4.15p | 4.15p | 7781 |
| 17/01/2003 | 4.25p | 4.25p | 4.19p | 4.21p | 746 |
| 16/01/2003 | 4.03p | 4.21p | 4.03p | 4.21p | 0 |
| 15/01/2003 | 3.82p | 4.03p | 3.82p | 4.01p | 0 |
| 14/01/2003 | 3.70p | 3.80p | 3.70p | 3.76p | 649 |
| 13/01/2003 | 3.72p | 3.72p | 3.66p | 3.66p | 0 |
| 10/01/2003 | 3.80p | 3.82p | 3.78p | 3.78p | 11388 |
| 09/01/2003 | 3.92p | 3.92p | 3.90p | 3.90p | 0 |
| 08/01/2003 | 3.95p | 3.97p | 3.93p | 3.93p | 0 |
| 07/01/2003 | 3.97p | 3.97p | 3.97p | 3.97p | 19074 |
| 06/01/2003 | 4.03p | 4.03p | 3.93p | 3.93p | 754 |
| 03/01/2003 | 3.88p | 4.07p | 3.88p | 4.07p | 9744 |
| 02/01/2003 | 3.72p | 3.86p | 3.72p | 3.86p | 2450 |
| 31/12/2002 | 3.61p | 3.61p | 3.53p | 3.61p | 16445 |
| 30/12/2002 | 3.66p | 3.66p | 3.66p | 3.66p | 0 |
| 27/12/2002 | 3.68p | 3.68p | 3.68p | 3.68p | 516 |
| 24/12/2002 | 3.61p | 3.68p | 3.61p | 3.68p | 22 |
| 23/12/2002 | 3.62p | 3.68p | 3.55p | 3.68p | 695 |
| 20/12/2002 | 3.55p | 3.57p | 3.55p | 3.57p | 3895 |
| 19/12/2002 | 3.61p | 3.61p | 3.61p | 3.61p | 2284 |
| 18/12/2002 | 3.61p | 3.61p | 3.57p | 3.61p | 8951 |
| 17/12/2002 | 3.59p | 3.61p | 3.59p | 3.61p | 69952 |
| 16/12/2002 | 3.55p | 3.55p | 3.55p | 3.55p | 0 |
| 13/12/2002 | 3.55p | 3.55p | 3.55p | 3.55p | 327 |
| 12/12/2002 | 3.49p | 3.55p | 3.49p | 3.55p | 5159 |
| 11/12/2002 | 3.49p | 3.49p | 3.49p | 3.49p | 27987 |
| 10/12/2002 | 3.33p | 3.43p | 3.16p | 3.43p | 22941 |
| 09/12/2002 | 3.45p | 3.49p | 3.39p | 3.39p | 70768 |
| 06/12/2002 | 3.43p | 3.43p | 3.43p | 3.43p | 29494 |
| 05/12/2002 | 3.51p | 3.51p | 3.43p | 3.43p | 31268 |
| 04/12/2002 | 3.55p | 3.55p | 3.53p | 3.53p | 15657 |
| 03/12/2002 | 3.59p | 3.59p | 3.59p | 3.59p | 0 |
| 02/12/2002 | 3.59p | 3.59p | 3.59p | 3.59p | 0 |
| 29/11/2002 | 3.59p | 3.59p | 3.59p | 3.59p | 40520 |
| 28/11/2002 | 3.59p | 3.62p | 3.59p | 3.62p | 33098 |
| 27/11/2002 | 3.57p | 3.57p | 3.51p | 3.57p | 0 |
| 26/11/2002 | 3.43p | 3.55p | 3.43p | 3.55p | 16815 |
| 25/11/2002 | 3.39p | 3.39p | 3.39p | 3.39p | 50557 |
| 22/11/2002 | 3.33p | 3.39p | 3.33p | 3.39p | 0 |
| 21/11/2002 | 3.39p | 3.39p | 3.33p | 3.39p | 18572 |
| 20/11/2002 | 3.33p | 3.33p | 3.33p | 3.33p | 0 |
| 19/11/2002 | 3.33p | 3.33p | 3.33p | 3.33p | 0 |
| 18/11/2002 | 3.33p | 3.33p | 3.33p | 3.33p | 0 |
| 15/11/2002 | 3.33p | 3.33p | 3.33p | 3.33p | 575 |
| 14/11/2002 | 3.33p | 3.33p | 3.33p | 3.33p | 220737 |
| 13/11/2002 | 3.39p | 3.39p | 3.35p | 3.35p | 15989 |
| 12/11/2002 | 3.43p | 3.43p | 3.43p | 3.43p | 0 |
| 11/11/2002 | 3.43p | 3.43p | 3.37p | 3.43p | 0 |
| 08/11/2002 | 3.45p | 3.45p | 3.45p | 3.45p | 1915 |
| 07/11/2002 | 3.45p | 3.45p | 3.45p | 3.45p | 22654 |
| 06/11/2002 | 3.45p | 3.45p | 3.45p | 3.45p | 7517 |
| 05/11/2002 | 3.45p | 3.45p | 3.45p | 3.45p | 0 |
| 04/11/2002 | 3.43p | 3.45p | 3.43p | 3.45p | 0 |
| 01/11/2002 | 3.49p | 3.49p | 3.39p | 3.39p | 2413 |
| 31/10/2002 | 3.57p | 3.59p | 3.57p | 3.59p | 0 |
| 30/10/2002 | 3.43p | 3.43p | 3.43p | 3.43p | 951 |
| 29/10/2002 | 3.43p | 3.43p | 3.43p | 3.43p | 2579 |
| 28/10/2002 | 3.43p | 3.47p | 3.43p | 3.43p | 275 |
| 25/10/2002 | 3.43p | 3.43p | 3.43p | 3.43p | 13725 |
| 24/10/2002 | 3.43p | 3.47p | 3.43p | 3.43p | 2266 |
| 23/10/2002 | 3.43p | 3.43p | 3.43p | 3.43p | 1579 |
| 22/10/2002 | 3.43p | 3.43p | 3.43p | 3.43p | 40746 |
| 21/10/2002 | 3.43p | 3.49p | 3.43p | 3.49p | 250 |
| 18/10/2002 | 3.14p | 3.30p | 3.14p | 3.28p | 64251 |
| 17/10/2002 | 3.14p | 3.14p | 3.14p | 3.14p | 931 |
| 16/10/2002 | 3.14p | 3.14p | 3.14p | 3.14p | 19250 |
| 15/10/2002 | 3.18p | 3.18p | 3.14p | 3.14p | 12897 |
| 14/10/2002 | 3.20p | 3.20p | 3.20p | 3.20p | 0 |
| 11/10/2002 | 3.20p | 3.20p | 3.10p | 3.10p | 8641 |
| 10/10/2002 | 3.20p | 3.20p | 3.14p | 3.14p | 72127 |
| 09/10/2002 | 3.20p | 3.20p | 3.14p | 3.20p | 88371 |
| 08/10/2002 | 3.12p | 3.22p | 3.10p | 3.22p | 112552 |
| 07/10/2002 | 3.18p | 3.18p | 3.16p | 3.16p | 9266 |
| 04/10/2002 | 3.22p | 3.22p | 3.20p | 3.22p | 13439 |
| 03/10/2002 | 3.31p | 3.31p | 3.22p | 3.22p | 10503 |
| 02/10/2002 | 3.26p | 3.33p | 3.26p | 3.33p | 12842 |
| 01/10/2002 | 3.12p | 3.14p | 3.06p | 3.10p | 3565 |
| 30/09/2002 | 3.51p | 3.51p | 3.16p | 3.16p | 8978 |
| 27/09/2002 | 3.55p | 3.55p | 3.55p | 3.55p | 1032 |
| 26/09/2002 | 3.55p | 3.55p | 3.55p | 3.55p | 7052 |
| 25/09/2002 | 3.59p | 3.61p | 3.59p | 3.61p | 5778 |
| 24/09/2002 | 3.80p | 3.80p | 3.59p | 3.59p | 8 |
| 23/09/2002 | 3.92p | 3.92p | 3.82p | 3.82p | 61262 |
| 20/09/2002 | 3.82p | 3.82p | 3.82p | 3.82p | 800 |
| 19/09/2002 | 3.82p | 3.82p | 3.82p | 3.82p | 24763 |
| 18/09/2002 | 3.76p | 3.80p | 3.76p | 3.80p | 103056 |
| 17/09/2002 | 3.68p | 3.74p | 3.66p | 3.74p | 31573 |
| 16/09/2002 | 3.55p | 3.59p | 3.55p | 3.59p | 65235 |
| 13/09/2002 | 3.57p | 3.57p | 3.45p | 3.51p | 93 |
| 12/09/2002 | 3.59p | 3.59p | 3.55p | 3.59p | 280 |
| 11/09/2002 | 3.59p | 3.59p | 3.59p | 3.59p | 516 |
| 10/09/2002 | 3.59p | 3.59p | 3.59p | 3.59p | 0 |
| 09/09/2002 | 3.59p | 3.59p | 3.59p | 3.59p | 0 |
| 06/09/2002 | 3.68p | 3.68p | 3.62p | 3.62p | 1000 |
| 05/09/2002 | 3.93p | 3.93p | 3.66p | 3.66p | 17526 |
| 04/09/2002 | 4.09p | 4.09p | 3.97p | 3.97p | 1290 |
| 03/09/2002 | 4.17p | 4.17p | 4.17p | 4.17p | 1212 |
| 02/09/2002 | 4.17p | 4.17p | 4.17p | 4.17p | 0 |
| 30/08/2002 | 4.17p | 4.17p | 4.17p | 4.17p | 51817 |
| 29/08/2002 | 4.17p | 4.17p | 4.17p | 4.17p | 4914 |
| 28/08/2002 | 4.17p | 4.26p | 4.17p | 4.17p | 173861 |
| 27/08/2002 | 4.07p | 4.13p | 4.07p | 4.07p | 66110 |
| 23/08/2002 | 4.13p | 4.19p | 4.13p | 4.19p | 0 |
| 22/08/2002 | 4.05p | 4.05p | 4.05p | 4.05p | 2915 |
| 21/08/2002 | 4.05p | 4.05p | 4.05p | 4.05p | 2450 |
| 20/08/2002 | 4.05p | 4.05p | 3.99p | 4.05p | 0 |
| 19/08/2002 | 4.05p | 4.05p | 4.05p | 4.05p | 2579 |
| 16/08/2002 | 3.92p | 4.07p | 3.92p | 4.05p | 10556 |
| 15/08/2002 | 3.80p | 3.93p | 3.80p | 3.92p | 11047 |
| 14/08/2002 | 3.72p | 3.72p | 3.72p | 3.72p | 9028 |
| 13/08/2002 | 3.72p | 3.72p | 3.72p | 3.72p | 0 |
| 12/08/2002 | 3.78p | 3.78p | 3.72p | 3.72p | 11608 |
| 09/08/2002 | 3.82p | 3.82p | 3.82p | 3.82p | 45646 |
| 08/08/2002 | 3.93p | 3.93p | 3.93p | 3.93p | 5159 |
| 07/08/2002 | 3.74p | 3.93p | 3.72p | 3.93p | 15993 |
| 06/08/2002 | 3.82p | 3.84p | 3.76p | 3.76p | 22816 |
| 05/08/2002 | 3.84p | 3.84p | 3.84p | 3.84p | 20192 |
| 02/08/2002 | 3.90p | 3.90p | 3.80p | 3.84p | 73415 |
| 01/08/2002 | 3.93p | 3.93p | 3.93p | 3.93p | 103431 |
| 31/07/2002 | 3.93p | 3.97p | 3.93p | 3.93p | 5159 |
| 30/07/2002 | 3.97p | 3.97p | 3.97p | 3.97p | 0 |
| 29/07/2002 | 3.97p | 3.97p | 3.97p | 3.97p | 39292 |
| 26/07/2002 | 3.97p | 3.97p | 3.97p | 3.97p | 679 |
| 25/07/2002 | 3.97p | 3.97p | 3.97p | 3.97p | 4892 |
| 24/07/2002 | 3.97p | 3.97p | 3.97p | 3.97p | 1632 |
| 23/07/2002 | 4.21p | 4.21p | 4.01p | 4.01p | 46769 |
| 22/07/2002 | 4.23p | 4.23p | 4.23p | 4.23p | 6903 |
| 19/07/2002 | 4.23p | 4.23p | 4.23p | 4.23p | 3057 |
| 18/07/2002 | 4.23p | 4.23p | 4.23p | 4.23p | 181917 |
| 17/07/2002 | 4.23p | 4.23p | 4.23p | 4.23p | 0 |
| 16/07/2002 | 4.46p | 4.46p | 4.26p | 4.26p | 3405 |
| 15/07/2002 | 4.50p | 4.50p | 4.46p | 4.50p | 464 |
| 12/07/2002 | 4.61p | 4.61p | 4.56p | 4.56p | 17281 |
| 11/07/2002 | 4.79p | 4.79p | 4.61p | 4.71p | 61820 |
| 10/07/2002 | 4.85p | 4.85p | 4.85p | 4.85p | 2995 |
| 09/07/2002 | 4.85p | 4.85p | 4.85p | 4.85p | 0 |
| 08/07/2002 | 4.75p | 4.81p | 4.75p | 4.81p | 48552 |
| 05/07/2002 | 4.71p | 4.71p | 4.71p | 4.71p | 0 |
*Close Price adjusted for both dividends and splits