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:
- 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
- Hold Britvic (BVIC) by Jefferies
- Watch Watches of Switzerland Group (WOSG) by Steve Moore in ShareProphets
- Watch Darktrace (DARK) by Gordon Best in The Motley Fool
- Buy Lloyds Banking Group (LLOY) by Harvey Jones in The Motley Fool
- Avoid Ilika (IKA) by Steve Moore in ShareProphets
- Buy Tullow Oil (TLW) by Bank of America
Mountfield Group (MOGP) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 01/05/2013 | 0.80p | 1.10p | 0.80p | 1.00p | 1117586 |
| 30/04/2013 | 0.80p | 0.80p | 0.79p | 0.80p | 67832 |
| 29/04/2013 | 0.80p | 0.80p | 0.76p | 0.80p | 454353 |
| 26/04/2013 | 0.80p | 0.80p | 0.75p | 0.80p | 37500 |
| 25/04/2013 | 0.80p | 0.80p | 0.75p | 0.80p | 0 |
| 24/04/2013 | 0.80p | 0.80p | 0.75p | 0.80p | 50000 |
| 23/04/2013 | 0.80p | 0.80p | 0.75p | 0.80p | 0 |
| 22/04/2013 | 0.80p | 0.80p | 0.75p | 0.80p | 200000 |
| 19/04/2013 | 0.80p | 0.80p | 0.75p | 0.80p | 17000 |
| 18/04/2013 | 0.83p | 0.85p | 0.75p | 0.80p | 2259710 |
| 17/04/2013 | 0.83p | 0.83p | 0.70p | 0.83p | 150000 |
| 16/04/2013 | 0.83p | 0.83p | 0.75p | 0.83p | 50000 |
| 15/04/2013 | 0.88p | 0.90p | 0.75p | 0.83p | 6258823 |
| 12/04/2013 | 0.88p | 0.90p | 0.75p | 0.88p | 0 |
| 11/04/2013 | 0.90p | 0.90p | 0.75p | 0.88p | 250000 |
| 10/04/2013 | 0.90p | 0.90p | 0.80p | 0.90p | 110093 |
| 09/04/2013 | 0.90p | 0.90p | 0.75p | 0.90p | 950000 |
| 08/04/2013 | 0.90p | 0.92p | 0.80p | 0.90p | 0 |
| 05/04/2013 | 0.90p | 0.92p | 0.80p | 0.90p | 661490 |
| 04/04/2013 | 1.10p | 1.20p | 0.80p | 0.90p | 2719756 |
| 03/04/2013 | 1.00p | 1.00p | 0.92p | 1.00p | 1876 |
| 02/04/2013 | 1.00p | 1.00p | 0.99p | 1.00p | 0 |
| 28/03/2013 | 1.00p | 1.00p | 0.99p | 1.00p | 75000 |
| 27/03/2013 | 1.00p | 1.00p | 0.95p | 1.00p | 0 |
| 26/03/2013 | 1.00p | 1.00p | 0.95p | 1.00p | 400000 |
| 25/03/2013 | 1.00p | 1.00p | 0.95p | 1.00p | 176180 |
| 22/03/2013 | 1.00p | 1.00p | 0.95p | 1.00p | 888207 |
| 21/03/2013 | 1.00p | 1.00p | 0.90p | 1.00p | 40000 |
| 20/03/2013 | 1.00p | 1.00p | 1.00p | 1.00p | 29651 |
| 19/03/2013 | 1.00p | 1.00p | 0.92p | 1.00p | 0 |
| 18/03/2013 | 1.00p | 1.00p | 0.92p | 1.00p | 200000 |
| 15/03/2013 | 1.05p | 1.05p | 0.80p | 1.05p | 60000 |
| 14/03/2013 | 1.05p | 1.05p | 1.01p | 1.05p | 0 |
| 13/03/2013 | 1.05p | 1.05p | 1.01p | 1.05p | 43500 |
| 12/03/2013 | 1.05p | 1.05p | 1.00p | 1.05p | 16500 |
| 11/03/2013 | 1.05p | 1.10p | 1.05p | 1.05p | 1450000 |
| 08/03/2013 | 1.25p | 1.25p | 0.85p | 1.05p | 1628351 |
| 07/03/2013 | 1.25p | 1.25p | 1.20p | 1.25p | 102113 |
| 06/03/2013 | 1.30p | 1.30p | 1.20p | 1.25p | 120000 |
| 05/03/2013 | 1.30p | 1.30p | 1.21p | 1.30p | 0 |
| 04/03/2013 | 1.30p | 1.30p | 1.21p | 1.30p | 63986 |
| 01/03/2013 | 1.30p | 1.30p | 1.21p | 1.30p | 1555 |
| 28/02/2013 | 1.35p | 1.35p | 1.22p | 1.30p | 115000 |
| 27/02/2013 | 1.50p | 1.50p | 1.20p | 1.35p | 658252 |
| 26/02/2013 | 1.00p | 1.57p | 1.00p | 1.50p | 1703939 |
| 25/02/2013 | 0.88p | 1.00p | 0.88p | 1.00p | 718264 |
| 22/02/2013 | 0.88p | 0.88p | 0.88p | 0.88p | 111351 |
| 21/02/2013 | 0.88p | 0.88p | 0.77p | 0.88p | 70175 |
| 20/02/2013 | 0.88p | 0.88p | 0.88p | 0.88p | 70000 |
| 19/02/2013 | 0.88p | 0.88p | 0.86p | 0.88p | 0 |
| 18/02/2013 | 0.88p | 0.88p | 0.86p | 0.88p | 250000 |
| 15/02/2013 | 0.88p | 0.88p | 0.86p | 0.88p | 50000 |
| 14/02/2013 | 0.88p | 0.88p | 0.87p | 0.88p | 110000 |
| 13/02/2013 | 0.88p | 0.90p | 0.75p | 0.88p | 0 |
| 12/02/2013 | 0.88p | 0.90p | 0.75p | 0.88p | 0 |
| 11/02/2013 | 0.88p | 0.88p | 0.75p | 0.88p | 25000 |
| 08/02/2013 | 0.88p | 0.88p | 0.75p | 0.88p | 259580 |
| 07/02/2013 | 0.88p | 0.88p | 0.75p | 0.88p | 136285 |
| 06/02/2013 | 0.88p | 0.88p | 0.75p | 0.88p | 0 |
| 05/02/2013 | 0.88p | 0.88p | 0.75p | 0.88p | 72500 |
| 04/02/2013 | 0.88p | 0.88p | 0.75p | 0.88p | 0 |
| 01/02/2013 | 0.88p | 0.88p | 0.75p | 0.88p | 22652 |
| 31/01/2013 | 0.88p | 0.90p | 0.88p | 0.88p | 0 |
| 30/01/2013 | 0.88p | 0.90p | 0.88p | 0.88p | 100000 |
| 29/01/2013 | 0.90p | 0.90p | 0.80p | 0.90p | 204647 |
| 28/01/2013 | 1.05p | 1.05p | 0.80p | 0.90p | 160342 |
| 25/01/2013 | 1.05p | 1.05p | 0.90p | 1.05p | 0 |
| 24/01/2013 | 1.05p | 1.05p | 0.90p | 1.05p | 0 |
| 23/01/2013 | 1.05p | 1.05p | 0.90p | 1.05p | 0 |
| 22/01/2013 | 1.05p | 1.05p | 0.90p | 1.05p | 0 |
| 21/01/2013 | 1.05p | 1.05p | 0.90p | 1.05p | 5000 |
| 18/01/2013 | 1.05p | 1.05p | 0.90p | 1.05p | 233809 |
| 17/01/2013 | 1.05p | 1.13p | 0.80p | 1.05p | 0 |
| 16/01/2013 | 1.13p | 1.13p | 0.80p | 1.05p | 694675 |
| 15/01/2013 | 1.13p | 1.13p | 1.00p | 1.13p | 23400 |
| 14/01/2013 | 1.13p | 1.13p | 0.88p | 1.13p | 109404 |
| 11/01/2013 | 1.13p | 1.13p | 1.00p | 1.13p | 0 |
| 10/01/2013 | 1.13p | 1.13p | 1.00p | 1.13p | 18000 |
| 09/01/2013 | 1.13p | 1.13p | 0.88p | 1.13p | 0 |
| 08/01/2013 | 1.13p | 1.13p | 0.88p | 1.13p | 100000 |
| 07/01/2013 | 1.13p | 1.13p | 1.00p | 1.13p | 12333 |
| 04/01/2013 | 1.13p | 1.13p | 1.00p | 1.13p | 0 |
| 03/01/2013 | 1.08p | 1.13p | 1.00p | 1.13p | 104353 |
| 02/01/2013 | 1.08p | 1.10p | 1.08p | 1.08p | 0 |
| 31/12/2012 | 1.08p | 1.10p | 1.08p | 1.08p | 0 |
| 28/12/2012 | 1.08p | 1.10p | 1.08p | 1.08p | 0 |
| 27/12/2012 | 1.08p | 1.10p | 1.08p | 1.08p | 0 |
| 24/12/2012 | 1.08p | 1.10p | 1.08p | 1.08p | 100000 |
| 21/12/2012 | 1.08p | 1.10p | 1.08p | 1.08p | 0 |
| 20/12/2012 | 1.08p | 1.10p | 1.08p | 1.08p | 0 |
| 19/12/2012 | 1.08p | 1.10p | 1.08p | 1.08p | 0 |
| 18/12/2012 | 1.08p | 1.10p | 1.08p | 1.08p | 4425 |
| 17/12/2012 | 1.13p | 1.13p | 1.00p | 1.08p | 42643 |
| 14/12/2012 | 1.13p | 1.15p | 1.00p | 1.13p | 0 |
| 13/12/2012 | 1.13p | 1.15p | 1.00p | 1.13p | 0 |
| 12/12/2012 | 1.13p | 1.15p | 1.00p | 1.13p | 0 |
| 11/12/2012 | 1.15p | 1.15p | 1.00p | 1.13p | 17271 |
| 10/12/2012 | 1.15p | 1.15p | 1.02p | 1.15p | 0 |
| 07/12/2012 | 1.15p | 1.15p | 1.02p | 1.15p | 0 |
| 06/12/2012 | 1.15p | 1.15p | 1.02p | 1.15p | 15000 |
| 05/12/2012 | 1.15p | 1.20p | 1.02p | 1.15p | 125000 |
| 04/12/2012 | 1.38p | 1.38p | 1.15p | 1.15p | 112000 |
| 03/12/2012 | 1.50p | 1.50p | 1.25p | 1.38p | 92857 |
| 30/11/2012 | 1.50p | 1.50p | 1.25p | 1.50p | 50000 |
| 29/11/2012 | 1.50p | 1.50p | 1.25p | 1.50p | 50000 |
| 28/11/2012 | 1.50p | 1.50p | 1.25p | 1.50p | 0 |
| 27/11/2012 | 1.50p | 1.50p | 1.25p | 1.50p | 60121 |
| 26/11/2012 | 1.50p | 1.50p | 1.25p | 1.50p | 0 |
| 23/11/2012 | 1.50p | 1.50p | 1.25p | 1.50p | 7507 |
| 22/11/2012 | 1.50p | 1.50p | 1.25p | 1.50p | 0 |
| 21/11/2012 | 1.50p | 1.50p | 1.25p | 1.50p | 19249 |
| 20/11/2012 | 1.50p | 1.50p | 1.26p | 1.50p | 0 |
| 19/11/2012 | 1.50p | 1.50p | 1.26p | 1.50p | 14000 |
| 16/11/2012 | 1.50p | 1.50p | 1.26p | 1.50p | 0 |
| 15/11/2012 | 1.50p | 1.50p | 1.26p | 1.50p | 0 |
| 14/11/2012 | 1.50p | 1.50p | 1.26p | 1.50p | 0 |
| 13/11/2012 | 1.50p | 1.50p | 1.26p | 1.50p | 0 |
| 12/11/2012 | 1.50p | 1.50p | 1.26p | 1.50p | 0 |
| 09/11/2012 | 1.50p | 1.50p | 1.26p | 1.50p | 48927 |
| 08/11/2012 | 1.50p | 1.50p | 1.26p | 1.50p | 0 |
| 07/11/2012 | 1.50p | 1.50p | 1.26p | 1.50p | 0 |
| 06/11/2012 | 1.50p | 1.50p | 1.26p | 1.50p | 10000 |
| 05/11/2012 | 1.50p | 1.50p | 1.25p | 1.50p | 84684 |
| 02/11/2012 | 1.50p | 1.50p | 1.25p | 1.50p | 198000 |
| 01/11/2012 | 1.50p | 1.50p | 1.25p | 1.50p | 0 |
| 31/10/2012 | 1.50p | 1.50p | 1.25p | 1.50p | 6000 |
| 30/10/2012 | 1.50p | 1.50p | 1.25p | 1.50p | 0 |
| 29/10/2012 | 1.50p | 1.50p | 1.25p | 1.50p | 0 |
| 26/10/2012 | 1.50p | 1.50p | 1.25p | 1.50p | 15000 |
| 25/10/2012 | 1.50p | 1.50p | 1.48p | 1.50p | 0 |
| 24/10/2012 | 1.50p | 1.50p | 1.48p | 1.50p | 20000 |
| 23/10/2012 | 1.50p | 1.50p | 1.31p | 1.50p | 100000 |
| 22/10/2012 | 1.50p | 1.63p | 1.40p | 1.50p | 0 |
| 19/10/2012 | 1.50p | 1.63p | 1.40p | 1.50p | 0 |
| 18/10/2012 | 1.63p | 1.63p | 1.40p | 1.50p | 103604 |
| 17/10/2012 | 1.63p | 1.63p | 1.50p | 1.63p | 12000 |
| 16/10/2012 | 1.63p | 1.63p | 1.50p | 1.63p | 11780 |
| 15/10/2012 | 1.63p | 1.63p | 1.50p | 1.63p | 0 |
| 12/10/2012 | 1.63p | 1.63p | 1.50p | 1.63p | 0 |
| 11/10/2012 | 1.63p | 1.63p | 1.50p | 1.63p | 12000 |
| 10/10/2012 | 1.63p | 1.63p | 1.50p | 1.63p | 115201 |
| 09/10/2012 | 1.63p | 1.63p | 1.40p | 1.63p | 0 |
| 08/10/2012 | 1.63p | 1.63p | 1.40p | 1.63p | 150000 |
| 05/10/2012 | 1.75p | 1.75p | 1.50p | 1.63p | 100000 |
| 04/10/2012 | 1.75p | 1.75p | 1.45p | 1.75p | 125000 |
| 03/10/2012 | 1.75p | 1.75p | 1.50p | 1.75p | 75000 |
| 02/10/2012 | 1.75p | 1.75p | 1.50p | 1.75p | 55229 |
| 01/10/2012 | 1.88p | 1.88p | 1.50p | 1.75p | 198004 |
| 28/09/2012 | 1.88p | 1.88p | 1.75p | 1.88p | 28700 |
| 27/09/2012 | 2.00p | 2.25p | 1.75p | 1.88p | 605958 |
| 26/09/2012 | 1.85p | 1.85p | 1.70p | 1.85p | 0 |
| 25/09/2012 | 1.85p | 1.85p | 1.70p | 1.85p | 0 |
| 24/09/2012 | 1.85p | 1.85p | 1.70p | 1.85p | 25000 |
| 21/09/2012 | 1.85p | 1.85p | 1.70p | 1.85p | 0 |
| 20/09/2012 | 1.75p | 1.85p | 1.70p | 1.85p | 44568 |
| 19/09/2012 | 1.85p | 1.85p | 1.70p | 1.85p | 0 |
| 18/09/2012 | 1.85p | 1.85p | 1.70p | 1.85p | 20000 |
| 17/09/2012 | 1.75p | 1.88p | 1.75p | 1.85p | 20000 |
| 14/09/2012 | 1.85p | 1.85p | 1.71p | 1.85p | 27000 |
| 13/09/2012 | 1.85p | 1.88p | 1.75p | 1.85p | 0 |
| 12/09/2012 | 1.88p | 1.88p | 1.75p | 1.85p | 40950 |
| 11/09/2012 | 1.88p | 1.88p | 1.60p | 1.88p | 188246 |
| 10/09/2012 | 1.88p | 1.90p | 1.88p | 1.88p | 50000 |
| 07/09/2012 | 1.88p | 1.90p | 1.88p | 1.88p | 50000 |
| 06/09/2012 | 1.68p | 2.00p | 1.68p | 1.88p | 441753 |
| 05/09/2012 | 1.63p | 1.70p | 1.55p | 1.68p | 1253317 |
| 04/09/2012 | 1.50p | 1.63p | 1.13p | 1.63p | 6435331 |
| 03/09/2012 | 1.50p | 1.50p | 1.25p | 1.50p | 30000 |
| 31/08/2012 | 1.50p | 1.50p | 1.25p | 1.50p | 45833 |
| 30/08/2012 | 1.50p | 1.50p | 1.25p | 1.50p | 0 |
| 29/08/2012 | 1.50p | 1.50p | 1.25p | 1.50p | 25477 |
| 28/08/2012 | 1.50p | 1.50p | 1.05p | 1.50p | 0 |
| 24/08/2012 | 1.50p | 1.50p | 1.05p | 1.50p | 159110 |
| 23/08/2012 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 22/08/2012 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 21/08/2012 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 20/08/2012 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 17/08/2012 | 1.50p | 1.50p | 1.50p | 1.50p | 250000 |
| 16/08/2012 | 1.50p | 1.50p | 1.25p | 1.50p | 32285 |
| 15/08/2012 | 1.50p | 1.50p | 1.25p | 1.50p | 0 |
| 14/08/2012 | 1.50p | 1.50p | 1.25p | 1.50p | 0 |
| 13/08/2012 | 1.50p | 1.50p | 1.25p | 1.50p | 0 |
| 10/08/2012 | 1.50p | 1.50p | 1.25p | 1.50p | 0 |
| 09/08/2012 | 1.50p | 1.50p | 1.25p | 1.50p | 0 |
| 08/08/2012 | 1.50p | 1.50p | 1.25p | 1.50p | 0 |
| 07/08/2012 | 1.50p | 1.50p | 1.25p | 1.50p | 0 |
| 06/08/2012 | 1.50p | 1.50p | 1.25p | 1.50p | 0 |
| 03/08/2012 | 1.50p | 1.50p | 1.25p | 1.50p | 10000 |
| 02/08/2012 | 1.50p | 1.50p | 1.25p | 1.50p | 8000 |
| 01/08/2012 | 1.50p | 1.55p | 1.25p | 1.50p | 0 |
| 31/07/2012 | 1.50p | 1.55p | 1.25p | 1.50p | 0 |
| 30/07/2012 | 1.50p | 1.55p | 1.25p | 1.50p | 0 |
| 27/07/2012 | 1.50p | 1.55p | 1.25p | 1.50p | 0 |
| 26/07/2012 | 1.55p | 1.55p | 1.25p | 1.50p | 35000 |
| 25/07/2012 | 1.55p | 1.55p | 1.55p | 1.55p | 20000 |
| 24/07/2012 | 1.55p | 1.55p | 1.35p | 1.55p | 0 |
| 23/07/2012 | 1.55p | 1.55p | 1.35p | 1.55p | 14000 |
| 20/07/2012 | 1.55p | 1.55p | 1.35p | 1.55p | 20000 |
| 19/07/2012 | 1.55p | 1.55p | 1.15p | 1.55p | 0 |
| 18/07/2012 | 1.55p | 1.55p | 1.15p | 1.55p | 0 |
*Close Price adjusted for both dividends and splits