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 Unilever (ULVR) by Charlie Keough in The Motley Fool
- Hold Elementis (ELM) by Tom Winnifrith in ShareProphets
- Sell Lifesafe Holdings (LIFS) by Steve Moore in ShareProphets
- Overweight Spectris (SXS) by Barclays
- Overweight Workspace Group (WKP) by Barclays
- Buy InterContinental Hotels Group (IHG) by Ben McPoland in The Motley Fool
- Avoid Kitwave Group (KITW) by Steve Moore in ShareProphets
- Buy Hiscox Limited (DI) (HSX) by Goldman Sachs
- Buy Rotork (ROR) by Jefferies
- Hold Telecom Plus (TEP) by Tom Winnifrith in ShareProphets
- Strong Buy OptiBiotix Health (OPTI) by Hot Stock Rockets in ShareProphets
- Avoid Surface Transforms (SCE) by Steve Moore in ShareProphets
- Buy InterContinental Hotels Group (IHG) by Bank of America
- Hold GSK (GSK) by DZ Bank
- Neutral Intertek Group (ITRK) by Goldman Sachs
- Neutral InterContinental Hotels Group (IHG) by Goldman Sachs
- Overweight Tesco (TSCO) by Barclays
- Sector Perform SIG (SHI) by RBC Capital
- Outperform Lancashire Holdings Limited (LRE) by RBC Capital
- Sector Perform Hiscox Limited (DI) (HSX) by RBC Capital
Mountfield Group (MOGP) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 04/06/2020 | 1.15p | 1.16p | 1.02p | 1.15p | 221000 |
| 03/06/2020 | 1.15p | 1.17p | 1.02p | 1.15p | 75000 |
| 02/06/2020 | 1.15p | 1.15p | 1.03p | 1.15p | 512149 |
| 01/06/2020 | 1.15p | 1.15p | 1.15p | 1.15p | 0 |
| 29/05/2020 | 1.15p | 1.15p | 1.15p | 1.15p | 0 |
| 28/05/2020 | 1.15p | 1.15p | 1.15p | 1.15p | 0 |
| 27/05/2020 | 1.15p | 1.15p | 1.15p | 1.15p | 0 |
| 26/05/2020 | 1.15p | 1.15p | 1.01p | 1.15p | 30000 |
| 25/05/2020 | 1.00p | 1.17p | 1.00p | 1.15p | 320659 |
| 22/05/2020 | 1.00p | 1.17p | 1.00p | 1.15p | 320659 |
| 21/05/2020 | 1.00p | 1.00p | 0.97p | 1.00p | 126501 |
| 20/05/2020 | 1.00p | 1.07p | 1.00p | 1.00p | 92290 |
| 19/05/2020 | 1.15p | 1.15p | 1.00p | 1.00p | 637173 |
| 18/05/2020 | 1.15p | 1.15p | 1.10p | 1.15p | 39137 |
| 15/05/2020 | 1.15p | 1.15p | 1.00p | 1.15p | 19461 |
| 14/05/2020 | 1.10p | 1.30p | 1.10p | 1.15p | 1834289 |
| 13/05/2020 | 1.05p | 1.05p | 0.90p | 1.05p | 1309 |
| 12/05/2020 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 11/05/2020 | 1.05p | 1.05p | 0.92p | 1.05p | 50000 |
| 08/05/2020 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 07/05/2020 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 06/05/2020 | 1.05p | 1.05p | 0.92p | 1.05p | 200000 |
| 05/05/2020 | 1.05p | 1.05p | 1.00p | 1.05p | 100000 |
| 04/05/2020 | 1.05p | 1.05p | 0.92p | 1.05p | 5000 |
| 01/05/2020 | 0.95p | 1.05p | 0.92p | 1.05p | 358527 |
| 30/04/2020 | 0.95p | 0.98p | 0.90p | 0.95p | 551009 |
| 29/04/2020 | 0.90p | 1.00p | 0.90p | 1.00p | 660000 |
| 28/04/2020 | 0.90p | 1.00p | 0.90p | 0.95p | 426694 |
| 27/04/2020 | 0.85p | 0.90p | 0.82p | 0.90p | 26675 |
| 24/04/2020 | 0.85p | 0.93p | 0.82p | 0.85p | 271069 |
| 23/04/2020 | 0.80p | 0.86p | 0.80p | 0.85p | 67694 |
| 22/04/2020 | 0.80p | 0.80p | 0.80p | 0.80p | 0 |
| 21/04/2020 | 0.80p | 0.80p | 0.80p | 0.80p | 0 |
| 20/04/2020 | 0.80p | 0.86p | 0.71p | 0.80p | 303062 |
| 17/04/2020 | 0.80p | 0.80p | 0.80p | 0.80p | 0 |
| 16/04/2020 | 0.80p | 0.80p | 0.80p | 0.80p | 0 |
| 15/04/2020 | 0.80p | 0.80p | 0.80p | 0.80p | 0 |
| 14/04/2020 | 0.80p | 0.80p | 0.70p | 0.80p | 10000 |
| 13/04/2020 | 0.80p | 0.80p | 0.70p | 0.80p | 59431 |
| 10/04/2020 | 0.80p | 0.80p | 0.70p | 0.80p | 59431 |
| 09/04/2020 | 0.80p | 0.80p | 0.70p | 0.80p | 59431 |
| 08/04/2020 | 0.80p | 0.80p | 0.70p | 0.80p | 124038 |
| 07/04/2020 | 0.80p | 0.80p | 0.70p | 0.80p | 431586 |
| 06/04/2020 | 0.90p | 0.90p | 0.61p | 0.80p | 2193471 |
| 03/04/2020 | 0.90p | 0.90p | 0.90p | 0.90p | 0 |
| 02/04/2020 | 0.90p | 0.90p | 0.90p | 0.90p | 0 |
| 01/04/2020 | 1.00p | 1.00p | 0.87p | 0.90p | 310000 |
| 31/03/2020 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
| 30/03/2020 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
| 27/03/2020 | 1.00p | 1.00p | 0.84p | 1.00p | 677042 |
| 26/03/2020 | 1.00p | 1.00p | 0.90p | 1.00p | 301214 |
| 25/03/2020 | 1.05p | 1.05p | 1.00p | 1.00p | 10000 |
| 24/03/2020 | 1.10p | 1.10p | 0.90p | 1.00p | 435240 |
| 23/03/2020 | 1.30p | 1.30p | 1.00p | 1.10p | 505640 |
| 20/03/2020 | 1.25p | 1.25p | 1.15p | 1.20p | 300000 |
| 19/03/2020 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 18/03/2020 | 1.25p | 1.25p | 1.10p | 1.25p | 100000 |
| 17/03/2020 | 1.25p | 1.25p | 1.10p | 1.25p | 46590 |
| 16/03/2020 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 13/03/2020 | 1.25p | 1.31p | 1.25p | 1.25p | 338700 |
| 12/03/2020 | 1.35p | 1.35p | 1.10p | 1.25p | 287872 |
| 11/03/2020 | 1.25p | 1.48p | 1.25p | 1.40p | 747981 |
| 10/03/2020 | 1.20p | 1.29p | 1.10p | 1.25p | 1860105 |
| 09/03/2020 | 1.35p | 1.35p | 1.20p | 1.20p | 0 |
| 06/03/2020 | 1.45p | 1.45p | 1.20p | 1.35p | 184739 |
| 05/03/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 04/03/2020 | 1.35p | 1.45p | 1.32p | 1.45p | 50000 |
| 03/03/2020 | 1.35p | 1.50p | 1.35p | 1.39p | 310000 |
| 02/03/2020 | 1.35p | 1.35p | 1.35p | 1.35p | 0 |
| 28/02/2020 | 1.50p | 1.50p | 1.20p | 1.35p | 121831 |
| 27/02/2020 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 26/02/2020 | 1.60p | 1.60p | 1.50p | 1.50p | 133600 |
| 25/02/2020 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 24/02/2020 | 1.65p | 1.65p | 1.50p | 1.60p | 96499 |
| 21/02/2020 | 1.65p | 1.72p | 1.52p | 1.65p | 556999 |
| 20/02/2020 | 1.65p | 1.78p | 1.55p | 1.65p | 663639 |
| 19/02/2020 | 1.65p | 1.65p | 1.65p | 1.65p | 0 |
| 18/02/2020 | 1.70p | 1.70p | 1.52p | 1.65p | 204842 |
| 17/02/2020 | 1.70p | 1.77p | 1.61p | 1.70p | 61755 |
| 14/02/2020 | 1.70p | 1.77p | 1.70p | 1.70p | 47006 |
| 13/02/2020 | 1.60p | 1.90p | 1.60p | 1.70p | 1226275 |
| 12/02/2020 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 11/02/2020 | 1.55p | 1.67p | 1.55p | 1.60p | 59431 |
| 10/02/2020 | 1.55p | 1.55p | 1.46p | 1.55p | 53879 |
| 07/02/2020 | 1.50p | 1.55p | 1.50p | 1.55p | 0 |
| 06/02/2020 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 05/02/2020 | 1.50p | 1.58p | 1.45p | 1.50p | 267477 |
| 04/02/2020 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 03/02/2020 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 31/01/2020 | 1.50p | 1.50p | 1.41p | 1.50p | 302640 |
| 30/01/2020 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 29/01/2020 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 28/01/2020 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 27/01/2020 | 1.50p | 1.50p | 1.45p | 1.50p | 7097 |
| 24/01/2020 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 23/01/2020 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 22/01/2020 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 21/01/2020 | 1.50p | 1.60p | 1.50p | 1.50p | 20000 |
| 20/01/2020 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 17/01/2020 | 1.50p | 1.58p | 1.50p | 1.50p | 1 |
| 16/01/2020 | 1.50p | 1.60p | 1.50p | 1.50p | 100000 |
| 15/01/2020 | 1.50p | 1.50p | 1.41p | 1.50p | 50000 |
| 14/01/2020 | 1.50p | 1.50p | 1.41p | 1.50p | 138000 |
| 13/01/2020 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 10/01/2020 | 1.48p | 1.60p | 1.41p | 1.50p | 456641 |
| 09/01/2020 | 1.55p | 1.55p | 1.48p | 1.48p | 25188 |
| 08/01/2020 | 1.55p | 1.55p | 1.55p | 1.55p | 0 |
| 07/01/2020 | 1.55p | 1.60p | 1.55p | 1.55p | 50000 |
| 06/01/2020 | 1.55p | 1.60p | 1.50p | 1.55p | 90874 |
| 03/01/2020 | 1.55p | 1.55p | 1.55p | 1.55p | 0 |
| 02/01/2020 | 1.55p | 1.59p | 1.55p | 1.55p | 62141 |
| 01/01/2020 | 1.55p | 1.59p | 1.51p | 1.55p | 73050 |
| 31/12/2019 | 1.55p | 1.59p | 1.51p | 1.55p | 73050 |
| 30/12/2019 | 1.55p | 1.55p | 1.55p | 1.55p | 0 |
| 27/12/2019 | 1.53p | 1.59p | 1.51p | 1.55p | 435106 |
| 26/12/2019 | 1.48p | 1.54p | 1.48p | 1.53p | 423707 |
| 25/12/2019 | 1.48p | 1.54p | 1.48p | 1.53p | 423707 |
| 24/12/2019 | 1.48p | 1.54p | 1.48p | 1.53p | 423707 |
| 23/12/2019 | 1.40p | 1.48p | 1.40p | 1.48p | 76655 |
| 20/12/2019 | 1.40p | 1.48p | 1.40p | 1.40p | 43784 |
| 19/12/2019 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 18/12/2019 | 1.40p | 1.40p | 1.30p | 1.40p | 897414 |
| 17/12/2019 | 1.45p | 1.49p | 1.40p | 1.40p | 95613 |
| 16/12/2019 | 1.50p | 1.50p | 1.40p | 1.45p | 1329263 |
| 13/12/2019 | 1.50p | 1.50p | 1.49p | 1.50p | 40000 |
| 12/12/2019 | 1.50p | 1.50p | 1.40p | 1.50p | 17111 |
| 11/12/2019 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 10/12/2019 | 1.50p | 1.50p | 1.40p | 1.50p | 1133 |
| 09/12/2019 | 1.50p | 1.50p | 1.49p | 1.50p | 9091 |
| 06/12/2019 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 05/12/2019 | 1.50p | 1.50p | 1.40p | 1.50p | 4330 |
| 04/12/2019 | 1.50p | 1.50p | 1.40p | 1.50p | 225632 |
| 03/12/2019 | 1.50p | 1.50p | 1.42p | 1.50p | 100000 |
| 02/12/2019 | 1.50p | 1.50p | 1.44p | 1.50p | 17710 |
| 29/11/2019 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 28/11/2019 | 1.50p | 1.52p | 1.50p | 1.50p | 60000 |
| 27/11/2019 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 26/11/2019 | 1.50p | 1.50p | 1.42p | 1.50p | 145572 |
| 25/11/2019 | 1.50p | 1.50p | 1.40p | 1.45p | 596971 |
| 22/11/2019 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 21/11/2019 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 20/11/2019 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 19/11/2019 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 18/11/2019 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 15/11/2019 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 14/11/2019 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 13/11/2019 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 12/11/2019 | 1.50p | 1.55p | 1.50p | 1.50p | 2839 |
| 11/11/2019 | 1.50p | 1.50p | 1.50p | 1.50p | 113000 |
| 08/11/2019 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 07/11/2019 | 1.50p | 1.50p | 1.50p | 1.50p | 1000000 |
| 06/11/2019 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 05/11/2019 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 04/11/2019 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 01/11/2019 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 31/10/2019 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 30/10/2019 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 29/10/2019 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 28/10/2019 | 1.45p | 1.50p | 1.45p | 1.50p | 449832 |
| 25/10/2019 | 1.45p | 1.47p | 1.45p | 1.45p | 1000 |
| 24/10/2019 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 23/10/2019 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 22/10/2019 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 21/10/2019 | 1.45p | 1.45p | 1.40p | 1.45p | 8000 |
| 18/10/2019 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 17/10/2019 | 1.40p | 1.45p | 1.40p | 1.45p | 350000 |
| 16/10/2019 | 1.40p | 1.43p | 1.40p | 1.40p | 140351 |
| 15/10/2019 | 1.40p | 1.40p | 1.31p | 1.40p | 100000 |
| 14/10/2019 | 1.40p | 1.40p | 1.31p | 1.40p | 17870 |
| 11/10/2019 | 1.40p | 1.40p | 1.36p | 1.40p | 550000 |
| 10/10/2019 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 09/10/2019 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 08/10/2019 | 1.40p | 1.40p | 1.40p | 1.40p | 600000 |
| 07/10/2019 | 1.45p | 1.45p | 1.39p | 1.40p | 117676 |
| 04/10/2019 | 1.45p | 1.48p | 1.45p | 1.45p | 54409 |
| 03/10/2019 | 1.50p | 1.52p | 1.40p | 1.45p | 340528 |
| 02/10/2019 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 01/10/2019 | 1.50p | 1.50p | 1.41p | 1.50p | 78161 |
| 30/09/2019 | 1.60p | 1.60p | 1.42p | 1.50p | 275094 |
| 27/09/2019 | 1.60p | 1.60p | 1.52p | 1.60p | 8743 |
| 26/09/2019 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 25/09/2019 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 24/09/2019 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 23/09/2019 | 1.65p | 1.65p | 1.52p | 1.60p | 136363 |
| 20/09/2019 | 1.65p | 1.65p | 1.65p | 1.65p | 0 |
| 19/09/2019 | 1.70p | 1.70p | 1.62p | 1.65p | 550000 |
| 18/09/2019 | 1.75p | 1.79p | 1.61p | 1.70p | 588061 |
| 17/09/2019 | 1.70p | 1.70p | 1.70p | 1.70p | 350000 |
| 16/09/2019 | 1.63p | 1.73p | 1.63p | 1.70p | 302693 |
| 13/09/2019 | 1.63p | 1.67p | 1.55p | 1.63p | 210000 |
| 12/09/2019 | 1.63p | 1.67p | 1.60p | 1.63p | 162115 |
| 11/09/2019 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 10/09/2019 | 1.63p | 1.63p | 1.55p | 1.63p | 70000 |
| 09/09/2019 | 1.63p | 1.63p | 1.52p | 1.63p | 88757 |
| 06/09/2019 | 1.63p | 1.67p | 1.63p | 1.63p | 211737 |
| 05/09/2019 | 1.65p | 1.70p | 1.65p | 1.70p | 124088 |
| 04/09/2019 | 1.65p | 1.65p | 1.65p | 1.65p | 0 |
| 03/09/2019 | 1.65p | 1.65p | 1.65p | 1.65p | 0 |
| 02/09/2019 | 1.65p | 1.68p | 1.65p | 1.65p | 47619 |
| 30/08/2019 | 1.65p | 1.65p | 1.65p | 1.65p | 0 |
*Close Price adjusted for both dividends and splits