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:
- Buy Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Buy NATWEST GROUP (NWG) by Harvey Jones in The Motley Fool
- Buy Kainos Group (KNOS) by Lucy Tobin in The Times - Tempus
- Buy Legal & General Group (LGEN) by Christopher Ruane in The Motley Fool
- Buy City of London Investment Group (CLIG) by Mark Rogers in The Motley Fool
- Buy Barclays (BARC) by Charlie Keough in The Motley Fool
- Neutral Land Securities Group (LAND) by JP Morgan
- Buy BT Group (BT.A) by Berenberg
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Secure Trust Bank (STB) by Berenberg
- Speculative Buy Hummingbird Resources (HUM) by Canaccord Genuity
- Hold M&G (MNG) by Berenberg
- Buy FD Technologies Public Limited Company (FDP) by Shore Capital
- Hold Land Securities Group (LAND) by Shore Capital
- Buy Tritax Big Box Reit (BBOX) by Shore Capital
- Buy Devolver Digital, Inc. (DI) Reg S Cat 3/144A (DEVO) by Shore Capital
- Watch Supermarket Income Reit (SUPR) by Jon Smith in The Motley Fool
- Buy Rolls-Royce Holdings (RR.) by Jon Smith in The Motley Fool
- Avoid Proteome Sciences (PRM) by Steve Moore in ShareProphets
- Buy Phoenix Group Holdings (PHNX) by Christopher Ruane in The Motley Fool
Media & Income Trust (MEI) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 11/07/2002 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 10/07/2002 | 1.75p | 1.75p | 1.25p | 1.25p | 0 |
| 09/07/2002 | 1.75p | 1.75p | 1.75p | 1.75p | 1658 |
| 08/07/2002 | 1.25p | 1.25p | 1.25p | 1.25p | 3000 |
| 05/07/2002 | 1.25p | 1.25p | 1.25p | 1.25p | 74253 |
| 04/07/2002 | 1.25p | 1.25p | 1.25p | 1.25p | 81600 |
| 03/07/2002 | 1.75p | 1.75p | 1.75p | 1.75p | 9914 |
| 02/07/2002 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 01/07/2002 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 28/06/2002 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 27/06/2002 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 26/06/2002 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 25/06/2002 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 24/06/2002 | 1.75p | 1.75p | 1.75p | 1.75p | 9045 |
| 21/06/2002 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 20/06/2002 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 19/06/2002 | 1.75p | 1.75p | 1.75p | 1.75p | 596 |
| 18/06/2002 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 17/06/2002 | 1.75p | 1.75p | 1.75p | 1.75p | 1112 |
| 14/06/2002 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 13/06/2002 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 12/06/2002 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 11/06/2002 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 10/06/2002 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 07/06/2002 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 06/06/2002 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 05/06/2002 | 1.75p | 1.75p | 1.75p | 1.75p | 400000 |
| 04/06/2002 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 03/06/2002 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 31/05/2002 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 30/05/2002 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 29/05/2002 | 1.75p | 1.75p | 1.75p | 1.75p | 1191 |
| 28/05/2002 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 27/05/2002 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 24/05/2002 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 23/05/2002 | 1.75p | 1.75p | 1.75p | 1.75p | 6330 |
| 22/05/2002 | 1.50p | 1.50p | 1.50p | 1.50p | 54963 |
| 21/05/2002 | 1.50p | 1.50p | 1.50p | 1.50p | 20000 |
| 20/05/2002 | 1.50p | 1.50p | 1.50p | 1.50p | 930088 |
| 17/05/2002 | 1.25p | 1.25p | 1.25p | 1.25p | 131898 |
| 16/05/2002 | 1.25p | 1.25p | 1.25p | 1.25p | 4105 |
| 15/05/2002 | 1.25p | 1.25p | 1.25p | 1.25p | 1163 |
| 14/05/2002 | 1.25p | 1.25p | 1.25p | 1.25p | 12457 |
| 13/05/2002 | 1.25p | 1.25p | 1.25p | 1.25p | 32602 |
| 10/05/2002 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 09/05/2002 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 08/05/2002 | 1.50p | 1.50p | 1.50p | 1.50p | 65000 |
| 07/05/2002 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 03/05/2002 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 02/05/2002 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 01/05/2002 | 1.50p | 1.50p | 1.50p | 1.50p | 23820 |
| 30/04/2002 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 29/04/2002 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 26/04/2002 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 25/04/2002 | 1.50p | 1.50p | 1.50p | 1.50p | 6000 |
| 24/04/2002 | 1.75p | 1.75p | 1.75p | 1.75p | 3349 |
| 23/04/2002 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 22/04/2002 | 1.75p | 1.75p | 1.75p | 1.75p | 28527 |
| 19/04/2002 | 1.75p | 1.75p | 1.75p | 1.75p | 3928 |
| 18/04/2002 | 1.75p | 1.75p | 1.75p | 1.75p | 34000 |
| 17/04/2002 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 16/04/2002 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 15/04/2002 | 1.75p | 1.75p | 1.75p | 1.75p | 39138 |
| 12/04/2002 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 11/04/2002 | 1.75p | 1.75p | 1.75p | 1.75p | 25000 |
| 10/04/2002 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 09/04/2002 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 08/04/2002 | 1.75p | 1.75p | 1.75p | 1.75p | 2506 |
| 05/04/2002 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 04/04/2002 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 03/04/2002 | 1.75p | 1.75p | 1.75p | 1.75p | 34256 |
| 02/04/2002 | 1.75p | 1.75p | 1.75p | 1.75p | 22771 |
| 01/04/2002 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 29/03/2002 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 28/03/2002 | 1.75p | 1.75p | 1.75p | 1.75p | 40800 |
| 27/03/2002 | 1.75p | 1.75p | 1.75p | 1.75p | 5181 |
| 26/03/2002 | 1.75p | 1.75p | 1.75p | 1.75p | 32110 |
| 25/03/2002 | 2.00p | 2.00p | 2.00p | 2.00p | 20000 |
| 22/03/2002 | 2.00p | 2.00p | 2.00p | 2.00p | 112315 |
| 21/03/2002 | 2.00p | 2.00p | 2.00p | 2.00p | 128399 |
| 20/03/2002 | 1.50p | 1.50p | 1.50p | 1.50p | 69650 |
| 19/03/2002 | 1.25p | 1.25p | 1.25p | 1.25p | 112240 |
| 18/03/2002 | 2.00p | 2.00p | 2.00p | 2.00p | 9623 |
| 15/03/2002 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 14/03/2002 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 13/03/2002 | 2.00p | 2.00p | 2.00p | 2.00p | 18268 |
| 12/03/2002 | 2.00p | 2.00p | 2.00p | 2.00p | 9534 |
| 11/03/2002 | 2.00p | 2.00p | 2.00p | 2.00p | 232172 |
| 08/03/2002 | 2.00p | 2.00p | 2.00p | 2.00p | 25000 |
| 07/03/2002 | 2.00p | 2.00p | 2.00p | 2.00p | 40800 |
| 06/03/2002 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 05/03/2002 | 2.00p | 2.00p | 2.00p | 2.00p | 30000 |
| 04/03/2002 | 2.00p | 2.00p | 2.00p | 2.00p | 152800 |
| 01/03/2002 | 2.00p | 2.00p | 2.00p | 2.00p | 5736 |
| 28/02/2002 | 2.00p | 2.00p | 2.00p | 2.00p | 3636 |
| 27/02/2002 | 2.00p | 2.00p | 2.00p | 2.00p | 190700 |
| 26/02/2002 | 3.00p | 3.00p | 3.00p | 3.00p | 168000 |
| 25/02/2002 | 4.00p | 4.00p | 4.00p | 4.00p | 75000 |
| 22/02/2002 | 4.00p | 4.00p | 4.00p | 4.00p | 30926 |
| 21/02/2002 | 4.00p | 4.00p | 4.00p | 4.00p | 7400 |
| 20/02/2002 | 4.00p | 4.00p | 4.00p | 4.00p | 19780 |
| 19/02/2002 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 18/02/2002 | 4.00p | 4.00p | 4.00p | 4.00p | 10000 |
| 15/02/2002 | 4.00p | 4.00p | 4.00p | 4.00p | 50000 |
| 14/02/2002 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 13/02/2002 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 12/02/2002 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 11/02/2002 | 4.50p | 4.50p | 4.50p | 4.50p | 26520 |
| 08/02/2002 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 07/02/2002 | 4.50p | 4.50p | 4.50p | 4.50p | 9000 |
| 06/02/2002 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 05/02/2002 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 04/02/2002 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 01/02/2002 | 5.00p | 5.00p | 5.00p | 5.00p | 20000 |
| 31/01/2002 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 30/01/2002 | 5.00p | 5.00p | 5.00p | 5.00p | 26097 |
| 29/01/2002 | 5.00p | 5.00p | 5.00p | 5.00p | 29400 |
| 28/01/2002 | 5.00p | 5.00p | 5.00p | 5.00p | 28571 |
| 25/01/2002 | 5.00p | 5.00p | 5.00p | 5.00p | 11500 |
| 24/01/2002 | 5.00p | 5.00p | 5.00p | 5.00p | 50800 |
| 23/01/2002 | 5.00p | 5.00p | 5.00p | 5.00p | 28597 |
| 22/01/2002 | 4.00p | 4.00p | 4.00p | 4.00p | 56291 |
| 21/01/2002 | 4.00p | 4.00p | 4.00p | 4.00p | 57796 |
| 18/01/2002 | 4.50p | 4.50p | 4.50p | 4.50p | 10000 |
| 17/01/2002 | 4.50p | 4.50p | 4.50p | 4.50p | 9061 |
| 16/01/2002 | 4.50p | 4.50p | 4.50p | 4.50p | 1430 |
| 15/01/2002 | 4.50p | 4.50p | 4.50p | 4.50p | 11350 |
| 14/01/2002 | 4.50p | 4.50p | 4.50p | 4.50p | 320000 |
| 11/01/2002 | 5.00p | 5.00p | 5.00p | 5.00p | 4438 |
| 10/01/2002 | 5.00p | 5.00p | 5.00p | 5.00p | 28160 |
| 09/01/2002 | 6.00p | 6.00p | 6.00p | 6.00p | 33097 |
| 08/01/2002 | 6.00p | 6.00p | 6.00p | 6.00p | 6250 |
| 07/01/2002 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 04/01/2002 | 6.50p | 6.50p | 6.50p | 6.50p | 10200 |
| 03/01/2002 | 6.50p | 6.50p | 6.50p | 6.50p | 115000 |
| 02/01/2002 | 6.00p | 6.00p | 6.00p | 6.00p | 18600 |
| 01/01/2002 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 31/12/2001 | 5.00p | 5.00p | 5.00p | 5.00p | 2000 |
| 28/12/2001 | 5.00p | 5.00p | 5.00p | 5.00p | 5000 |
| 27/12/2001 | 5.00p | 5.00p | 5.00p | 5.00p | 66435 |
| 26/12/2001 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 25/12/2001 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 24/12/2001 | 5.50p | 5.50p | 5.50p | 5.50p | 2723 |
| 21/12/2001 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 20/12/2001 | 6.25p | 6.25p | 6.25p | 6.25p | 10000 |
| 19/12/2001 | 8.25p | 8.25p | 8.25p | 8.25p | 38707 |
| 18/12/2001 | 8.75p | 8.75p | 8.75p | 8.75p | 6951 |
| 17/12/2001 | 8.75p | 8.75p | 8.75p | 8.75p | 3352 |
| 14/12/2001 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 13/12/2001 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 12/12/2001 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 11/12/2001 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 10/12/2001 | 9.00p | 9.00p | 9.00p | 9.00p | 9090 |
| 07/12/2001 | 9.00p | 9.00p | 9.00p | 9.00p | 2000 |
| 06/12/2001 | 9.00p | 9.00p | 9.00p | 9.00p | 100000 |
| 05/12/2001 | 9.00p | 9.00p | 9.00p | 9.00p | 3000 |
| 04/12/2001 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 03/12/2001 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 30/11/2001 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 29/11/2001 | 9.00p | 9.00p | 9.00p | 9.00p | 16000 |
| 28/11/2001 | 10.00p | 10.00p | 10.00p | 10.00p | 2000 |
| 27/11/2001 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 26/11/2001 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 23/11/2001 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 22/11/2001 | 11.00p | 11.00p | 11.00p | 11.00p | 16489 |
| 21/11/2001 | 11.00p | 11.00p | 11.00p | 11.00p | 1625 |
| 20/11/2001 | 11.00p | 11.00p | 11.00p | 11.00p | 10000 |
| 19/11/2001 | 12.00p | 12.00p | 12.00p | 12.00p | 206020 |
| 16/11/2001 | 12.00p | 12.00p | 12.00p | 12.00p | 140956 |
| 15/11/2001 | 12.00p | 12.00p | 12.00p | 12.00p | 225986 |
| 14/11/2001 | 5.75p | 5.75p | 5.75p | 5.75p | 62221 |
| 13/11/2001 | 5.25p | 5.25p | 5.25p | 5.25p | 1757 |
| 12/11/2001 | 5.00p | 5.00p | 5.00p | 5.00p | 9230 |
| 09/11/2001 | 5.25p | 5.25p | 5.25p | 5.25p | 3000 |
| 08/11/2001 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 07/11/2001 | 5.25p | 5.25p | 5.25p | 5.25p | 13916 |
| 06/11/2001 | 5.25p | 5.25p | 5.25p | 5.25p | 37002 |
| 05/11/2001 | 5.25p | 5.25p | 5.25p | 5.25p | 38092 |
| 02/11/2001 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 01/11/2001 | 5.00p | 5.00p | 5.00p | 5.00p | 3875 |
| 31/10/2001 | 5.00p | 5.00p | 5.00p | 5.00p | 4583 |
| 30/10/2001 | 5.00p | 5.00p | 5.00p | 5.00p | 3648 |
| 29/10/2001 | 5.25p | 5.25p | 5.25p | 5.25p | 55642 |
| 26/10/2001 | 5.25p | 5.25p | 5.25p | 5.25p | 103049 |
| 25/10/2001 | 5.00p | 5.00p | 5.00p | 5.00p | 853727 |
| 24/10/2001 | 3.00p | 3.00p | 3.00p | 3.00p | 349473 |
| 23/10/2001 | 5.00p | 5.00p | 5.00p | 5.00p | 37517 |
| 22/10/2001 | 7.75p | 7.75p | 7.75p | 7.75p | 255299 |
| 19/10/2001 | 10.50p | 10.50p | 10.50p | 10.50p | 117393 |
| 18/10/2001 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 17/10/2001 | 10.50p | 10.50p | 10.50p | 10.50p | 11229 |
| 16/10/2001 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 15/10/2001 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 12/10/2001 | 10.50p | 10.50p | 10.50p | 10.50p | 8333 |
| 11/10/2001 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 10/10/2001 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 09/10/2001 | 11.00p | 11.00p | 11.00p | 11.00p | 15216 |
| 08/10/2001 | 11.00p | 11.00p | 11.00p | 11.00p | 2000 |
| 05/10/2001 | 11.00p | 11.00p | 11.00p | 11.00p | 1913 |
| 04/10/2001 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
*Close Price adjusted for both dividends and splits