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 |
|---|---|---|---|---|---|
| 17/07/2012 | 1.55p | 1.55p | 1.15p | 1.55p | 0 |
| 16/07/2012 | 1.55p | 1.55p | 1.15p | 1.55p | 104093 |
| 13/07/2012 | 1.55p | 1.55p | 1.35p | 1.55p | 0 |
| 12/07/2012 | 1.55p | 1.55p | 1.35p | 1.55p | 60000 |
| 11/07/2012 | 1.50p | 1.55p | 1.50p | 1.55p | 35000 |
| 10/07/2012 | 1.63p | 1.63p | 1.40p | 1.50p | 198878 |
| 09/07/2012 | 1.63p | 1.63p | 1.50p | 1.63p | 125180 |
| 06/07/2012 | 1.63p | 1.63p | 1.40p | 1.63p | 435000 |
| 05/07/2012 | 1.63p | 1.63p | 1.50p | 1.63p | 115000 |
| 04/07/2012 | 1.63p | 1.63p | 1.25p | 1.63p | 311276 |
| 03/07/2012 | 1.63p | 1.63p | 1.50p | 1.63p | 682005 |
| 02/07/2012 | 1.63p | 1.75p | 1.50p | 1.63p | 0 |
| 29/06/2012 | 1.63p | 1.75p | 1.50p | 1.63p | 430256 |
| 28/06/2012 | 1.63p | 1.63p | 1.50p | 1.63p | 0 |
| 27/06/2012 | 1.63p | 1.63p | 1.50p | 1.63p | 25000 |
| 26/06/2012 | 1.63p | 1.63p | 1.50p | 1.63p | 0 |
| 25/06/2012 | 1.50p | 1.63p | 1.50p | 1.63p | 185538 |
| 22/06/2012 | 1.63p | 1.70p | 1.63p | 1.63p | 50000 |
| 21/06/2012 | 1.38p | 1.72p | 1.38p | 1.63p | 95000 |
| 20/06/2012 | 1.25p | 1.40p | 1.00p | 1.38p | 527224 |
| 19/06/2012 | 1.25p | 1.25p | 1.05p | 1.25p | 1611 |
| 18/06/2012 | 1.25p | 1.38p | 1.25p | 1.25p | 0 |
| 15/06/2012 | 1.25p | 1.38p | 1.25p | 1.25p | 385000 |
| 14/06/2012 | 1.63p | 1.63p | 1.00p | 1.25p | 137000 |
| 13/06/2012 | 1.63p | 1.75p | 1.45p | 1.63p | 0 |
| 12/06/2012 | 1.75p | 1.75p | 1.45p | 1.63p | 30000 |
| 11/06/2012 | 1.88p | 1.88p | 1.75p | 1.75p | 116361 |
| 08/06/2012 | 1.88p | 1.88p | 1.75p | 1.88p | 78793 |
| 07/06/2012 | 1.88p | 1.88p | 1.55p | 1.88p | 0 |
| 06/06/2012 | 1.88p | 1.88p | 1.55p | 1.88p | 142827 |
| 01/06/2012 | 1.88p | 1.88p | 1.55p | 1.88p | 1079943 |
| 31/05/2012 | 1.88p | 1.88p | 1.75p | 1.88p | 0 |
| 30/05/2012 | 1.88p | 1.88p | 1.75p | 1.88p | 261494 |
| 29/05/2012 | 1.88p | 1.88p | 1.79p | 1.88p | 0 |
| 28/05/2012 | 1.88p | 1.88p | 1.79p | 1.88p | 16714 |
| 25/05/2012 | 1.88p | 1.88p | 1.79p | 1.88p | 40355 |
| 24/05/2012 | 1.88p | 2.00p | 1.88p | 1.88p | 0 |
| 23/05/2012 | 1.88p | 2.00p | 1.88p | 1.88p | 22000 |
| 22/05/2012 | 1.88p | 2.00p | 1.79p | 1.88p | 168114 |
| 21/05/2012 | 1.88p | 2.00p | 1.75p | 1.88p | 0 |
| 18/05/2012 | 1.88p | 2.00p | 1.75p | 1.88p | 518000 |
| 17/05/2012 | 1.88p | 1.88p | 1.75p | 1.88p | 265000 |
| 16/05/2012 | 2.00p | 2.00p | 1.77p | 1.88p | 155510 |
| 15/05/2012 | 2.00p | 2.00p | 1.85p | 2.00p | 35000 |
| 14/05/2012 | 2.00p | 2.00p | 1.85p | 2.00p | 50000 |
| 11/05/2012 | 1.70p | 2.00p | 1.70p | 1.88p | 667921 |
| 10/05/2012 | 1.55p | 1.70p | 1.50p | 1.70p | 6936943 |
| 09/05/2012 | 1.55p | 1.58p | 1.40p | 1.55p | 0 |
| 08/05/2012 | 1.58p | 1.58p | 1.40p | 1.55p | 76666 |
| 04/05/2012 | 1.65p | 1.65p | 1.40p | 1.58p | 210000 |
| 03/05/2012 | 1.65p | 1.65p | 1.51p | 1.65p | 15000 |
| 02/05/2012 | 1.65p | 1.73p | 1.65p | 1.65p | 0 |
| 01/05/2012 | 1.65p | 1.73p | 1.65p | 1.65p | 3500 |
| 30/04/2012 | 1.65p | 1.65p | 1.50p | 1.65p | 0 |
| 27/04/2012 | 1.65p | 1.65p | 1.50p | 1.65p | 0 |
| 26/04/2012 | 1.65p | 1.65p | 1.50p | 1.65p | 100000 |
| 25/04/2012 | 1.65p | 1.65p | 1.52p | 1.65p | 337336 |
| 24/04/2012 | 1.65p | 1.65p | 1.50p | 1.65p | 200000 |
| 23/04/2012 | 1.65p | 1.65p | 1.54p | 1.65p | 1000 |
| 20/04/2012 | 1.65p | 1.65p | 1.54p | 1.65p | 98197 |
| 19/04/2012 | 1.70p | 1.70p | 1.54p | 1.65p | 274147 |
| 18/04/2012 | 1.70p | 1.70p | 1.64p | 1.70p | 340877 |
| 17/04/2012 | 1.75p | 1.75p | 1.64p | 1.70p | 66799 |
| 16/04/2012 | 1.75p | 1.75p | 1.72p | 1.75p | 19000 |
| 13/04/2012 | 1.75p | 1.75p | 1.72p | 1.75p | 274902 |
| 12/04/2012 | 1.75p | 1.75p | 1.73p | 1.75p | 217017 |
| 11/04/2012 | 1.75p | 2.01p | 1.72p | 1.75p | 382681 |
| 10/04/2012 | 1.75p | 1.75p | 1.72p | 1.75p | 20001 |
| 05/04/2012 | 1.75p | 1.75p | 1.72p | 1.75p | 40000 |
| 04/04/2012 | 1.63p | 1.80p | 1.63p | 1.75p | 381500 |
| 03/04/2012 | 1.63p | 1.75p | 1.63p | 1.63p | 505000 |
| 02/04/2012 | 1.63p | 1.75p | 1.55p | 1.63p | 37000 |
| 30/03/2012 | 1.38p | 1.70p | 1.38p | 1.63p | 630000 |
| 29/03/2012 | 1.25p | 1.45p | 1.25p | 1.38p | 250000 |
| 28/03/2012 | 1.25p | 1.48p | 1.25p | 1.25p | 53478 |
| 27/03/2012 | 1.25p | 1.33p | 1.17p | 1.25p | 0 |
| 26/03/2012 | 1.33p | 1.33p | 1.17p | 1.25p | 8817 |
| 23/03/2012 | 1.33p | 1.41p | 1.33p | 1.33p | 26799 |
| 22/03/2012 | 1.28p | 1.33p | 1.15p | 1.33p | 1350000 |
| 21/03/2012 | 1.28p | 1.28p | 1.25p | 1.28p | 40000 |
| 20/03/2012 | 1.28p | 1.28p | 1.20p | 1.28p | 0 |
| 19/03/2012 | 1.28p | 1.28p | 1.20p | 1.28p | 20000 |
| 16/03/2012 | 1.30p | 1.30p | 1.20p | 1.28p | 218816 |
| 15/03/2012 | 1.30p | 1.30p | 1.26p | 1.30p | 16970 |
| 14/03/2012 | 1.33p | 1.33p | 1.25p | 1.30p | 200000 |
| 13/03/2012 | 1.40p | 1.40p | 1.25p | 1.33p | 543579 |
| 12/03/2012 | 1.40p | 1.40p | 1.30p | 1.40p | 10000 |
| 09/03/2012 | 1.40p | 1.40p | 1.30p | 1.40p | 120000 |
| 08/03/2012 | 1.50p | 1.50p | 1.05p | 1.40p | 1568171 |
| 07/03/2012 | 1.50p | 1.50p | 1.33p | 1.50p | 16915 |
| 06/03/2012 | 1.50p | 1.58p | 1.35p | 1.50p | 0 |
| 05/03/2012 | 1.58p | 1.58p | 1.35p | 1.50p | 350000 |
| 02/03/2012 | 1.58p | 1.58p | 1.40p | 1.58p | 137573 |
| 01/03/2012 | 1.58p | 1.58p | 1.42p | 1.58p | 110000 |
| 29/02/2012 | 1.58p | 1.58p | 1.42p | 1.58p | 221753 |
| 28/02/2012 | 1.58p | 1.58p | 1.40p | 1.58p | 209140 |
| 27/02/2012 | 1.58p | 1.61p | 1.42p | 1.58p | 107740 |
| 24/02/2012 | 1.53p | 1.60p | 1.53p | 1.58p | 89910 |
| 23/02/2012 | 1.53p | 1.53p | 1.42p | 1.53p | 10000 |
| 22/02/2012 | 1.53p | 1.53p | 1.40p | 1.53p | 0 |
| 21/02/2012 | 1.53p | 1.53p | 1.40p | 1.53p | 0 |
| 20/02/2012 | 1.53p | 1.53p | 1.40p | 1.53p | 0 |
| 17/02/2012 | 1.53p | 1.53p | 1.40p | 1.53p | 417098 |
| 16/02/2012 | 1.53p | 1.53p | 1.43p | 1.53p | 247098 |
| 15/02/2012 | 1.53p | 1.53p | 1.43p | 1.53p | 73715 |
| 14/02/2012 | 1.53p | 1.53p | 1.45p | 1.53p | 46137 |
| 13/02/2012 | 1.53p | 1.53p | 1.46p | 1.53p | 5113003 |
| 10/02/2012 | 1.53p | 1.65p | 1.49p | 1.53p | 422968 |
| 09/02/2012 | 1.53p | 1.53p | 1.49p | 1.53p | 10833 |
| 08/02/2012 | 1.53p | 1.53p | 1.47p | 1.53p | 85000 |
| 07/02/2012 | 1.53p | 1.53p | 1.48p | 1.53p | 1270000 |
| 06/02/2012 | 1.53p | 1.53p | 1.49p | 1.53p | 382944 |
| 03/02/2012 | 1.53p | 1.53p | 1.49p | 1.53p | 66619 |
| 02/02/2012 | 1.53p | 1.53p | 1.48p | 1.53p | 0 |
| 01/02/2012 | 1.53p | 1.53p | 1.48p | 1.53p | 34827 |
| 31/01/2012 | 1.53p | 1.53p | 1.47p | 1.53p | 28304 |
| 30/01/2012 | 1.53p | 1.65p | 1.46p | 1.53p | 1244237 |
| 27/01/2012 | 1.53p | 1.60p | 1.45p | 1.53p | 4949976 |
| 26/01/2012 | 1.53p | 1.53p | 1.45p | 1.53p | 43000 |
| 25/01/2012 | 1.58p | 1.68p | 1.45p | 1.53p | 356933 |
| 24/01/2012 | 1.30p | 1.95p | 1.30p | 1.58p | 4702330 |
| 23/01/2012 | 1.25p | 1.35p | 1.23p | 1.30p | 771931 |
| 20/01/2012 | 1.13p | 1.50p | 1.13p | 1.30p | 1281399 |
| 19/01/2012 | 0.98p | 1.25p | 0.98p | 1.13p | 880148 |
| 18/01/2012 | 0.75p | 1.17p | 0.75p | 0.98p | 1297169 |
| 17/01/2012 | 0.75p | 0.90p | 0.75p | 0.75p | 650000 |
| 16/01/2012 | 0.75p | 0.75p | 0.69p | 0.75p | 107500 |
| 13/01/2012 | 0.75p | 0.90p | 0.68p | 0.75p | 120757 |
| 12/01/2012 | 0.75p | 0.75p | 0.67p | 0.75p | 63852 |
| 11/01/2012 | 0.75p | 0.84p | 0.60p | 0.75p | 399119 |
| 10/01/2012 | 0.88p | 0.90p | 0.53p | 0.75p | 753825 |
| 09/01/2012 | 1.00p | 1.00p | 0.81p | 0.88p | 947064 |
| 06/01/2012 | 1.25p | 1.25p | 0.50p | 1.00p | 6505947 |
| 05/01/2012 | 1.38p | 1.40p | 1.38p | 1.38p | 711 |
| 04/01/2012 | 1.38p | 1.48p | 1.20p | 1.38p | 0 |
| 03/01/2012 | 1.38p | 1.48p | 1.20p | 1.38p | 405901 |
| 30/12/2011 | 1.38p | 1.38p | 1.27p | 1.38p | 0 |
| 29/12/2011 | 1.38p | 1.38p | 1.27p | 1.38p | 10000 |
| 28/12/2011 | 1.38p | 1.50p | 1.38p | 1.38p | 83917 |
| 23/12/2011 | 1.38p | 1.38p | 1.28p | 1.38p | 0 |
| 22/12/2011 | 1.38p | 1.38p | 1.28p | 1.38p | 17825 |
| 21/12/2011 | 1.38p | 1.38p | 1.25p | 1.38p | 0 |
| 20/12/2011 | 1.38p | 1.38p | 1.25p | 1.38p | 0 |
| 19/12/2011 | 1.38p | 1.38p | 1.25p | 1.38p | 0 |
| 16/12/2011 | 1.38p | 1.38p | 1.25p | 1.38p | 79960 |
| 15/12/2011 | 1.63p | 1.63p | 1.38p | 1.38p | 67271 |
| 14/12/2011 | 1.38p | 1.42p | 1.35p | 1.38p | 100800 |
| 13/12/2011 | 1.38p | 1.42p | 1.35p | 1.38p | 48587 |
| 12/12/2011 | 1.75p | 1.75p | 1.38p | 1.38p | 293928 |
| 09/12/2011 | 1.75p | 1.80p | 1.50p | 1.75p | 0 |
| 08/12/2011 | 1.75p | 1.80p | 1.50p | 1.75p | 0 |
| 07/12/2011 | 1.75p | 1.80p | 1.50p | 1.75p | 0 |
| 06/12/2011 | 1.75p | 1.80p | 1.50p | 1.75p | 0 |
| 05/12/2011 | 1.75p | 1.80p | 1.50p | 1.75p | 58828 |
| 02/12/2011 | 1.88p | 1.88p | 1.50p | 1.75p | 38000 |
| 01/12/2011 | 1.88p | 1.88p | 1.79p | 1.88p | 0 |
| 30/11/2011 | 1.88p | 1.88p | 1.79p | 1.88p | 0 |
| 29/11/2011 | 1.88p | 1.88p | 1.79p | 1.88p | 50000 |
| 28/11/2011 | 1.88p | 1.93p | 1.88p | 1.88p | 11645 |
| 25/11/2011 | 1.88p | 1.94p | 1.75p | 1.88p | 53153 |
| 24/11/2011 | 1.88p | 1.88p | 1.79p | 1.88p | 300000 |
| 23/11/2011 | 1.88p | 1.88p | 1.79p | 1.88p | 7888 |
| 22/11/2011 | 1.88p | 1.96p | 1.79p | 1.88p | 100100 |
| 21/11/2011 | 1.88p | 1.96p | 1.88p | 1.88p | 55456 |
| 18/11/2011 | 1.88p | 1.88p | 1.79p | 1.88p | 40000 |
| 17/11/2011 | 1.88p | 2.00p | 1.79p | 1.88p | 64827 |
| 16/11/2011 | 1.88p | 1.96p | 1.88p | 1.88p | 15000 |
| 15/11/2011 | 1.75p | 1.88p | 1.75p | 1.88p | 106673 |
| 14/11/2011 | 1.63p | 1.85p | 1.60p | 1.75p | 0 |
| 11/11/2011 | 1.75p | 1.85p | 1.60p | 1.63p | 215484 |
| 10/11/2011 | 1.88p | 1.88p | 1.71p | 1.75p | 75000 |
| 09/11/2011 | 1.88p | 1.89p | 1.88p | 1.88p | 10000 |
| 08/11/2011 | 1.88p | 1.88p | 1.75p | 1.88p | 82062 |
| 07/11/2011 | 1.88p | 1.90p | 1.77p | 1.88p | 0 |
| 04/11/2011 | 1.88p | 1.90p | 1.77p | 1.88p | 134378 |
| 03/11/2011 | 1.88p | 1.90p | 1.88p | 1.88p | 25558 |
| 02/11/2011 | 1.88p | 1.88p | 1.77p | 1.88p | 25110 |
| 01/11/2011 | 1.88p | 1.88p | 1.78p | 1.88p | 125000 |
| 31/10/2011 | 1.88p | 1.96p | 1.88p | 1.88p | 54054 |
| 28/10/2011 | 1.88p | 1.91p | 1.88p | 1.88p | 13866 |
| 27/10/2011 | 1.83p | 1.85p | 1.83p | 1.83p | 5000 |
| 26/10/2011 | 1.88p | 1.88p | 1.75p | 1.83p | 55851 |
| 25/10/2011 | 1.88p | 1.88p | 1.75p | 1.88p | 4000 |
| 24/10/2011 | 1.88p | 1.88p | 1.75p | 1.88p | 0 |
| 21/10/2011 | 1.88p | 1.88p | 1.75p | 1.88p | 75000 |
| 20/10/2011 | 1.88p | 2.00p | 1.56p | 1.88p | 0 |
| 19/10/2011 | 2.00p | 2.00p | 1.56p | 1.88p | 466965 |
| 18/10/2011 | 2.00p | 2.00p | 1.78p | 2.00p | 259523 |
| 17/10/2011 | 2.00p | 2.07p | 1.81p | 2.00p | 86912 |
| 14/10/2011 | 2.00p | 2.00p | 1.81p | 2.00p | 14750 |
| 13/10/2011 | 2.00p | 2.10p | 1.81p | 2.00p | 0 |
| 12/10/2011 | 2.00p | 2.10p | 1.81p | 2.00p | 287489 |
| 11/10/2011 | 2.00p | 2.13p | 1.80p | 2.00p | 145532 |
| 10/10/2011 | 2.00p | 2.13p | 2.00p | 2.00p | 35000 |
| 07/10/2011 | 2.00p | 2.13p | 1.81p | 2.00p | 53393 |
| 06/10/2011 | 2.00p | 2.13p | 2.00p | 2.00p | 397 |
| 05/10/2011 | 2.00p | 2.14p | 1.80p | 2.00p | 157711 |
| 04/10/2011 | 2.13p | 2.14p | 2.00p | 2.00p | 70227 |
| 03/10/2011 | 2.13p | 2.19p | 2.13p | 2.13p | 35833 |
| 30/09/2011 | 2.13p | 2.19p | 2.01p | 2.13p | 224560 |
*Close Price adjusted for both dividends and splits