| Name | Price | Change | Change % | High | Low | Volume | |||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4Imprint Group | 3,790.00p | -30.00p | -0.79% | 3,900.00p | 3,733.81p | 307,974 | |||||||||||||
| 7Digital Group | 0.69p | 0.00p | 0.00% | 0.70p | 0.68p | 6,548,569 | |||||||||||||
| Aeorema Communications | 43.50p | 0.00p | 0.00% | 43.50p | 43.50p | 0 | |||||||||||||
| Altitude Group | 23.00p | 0.00p | 0.00% | 24.00p | 22.00p | 233,175 | |||||||||||||
| Ascential | 567.00p | 0.00p | 0.00% | 568.00p | 567.00p | 33,187,304 | |||||||||||||
| Audioboom Group | 487.50p | -5.50p | -1.12% | 496.00p | 480.00p | 17,713 | |||||||||||||
| Be Heard Group | 0.47p | 0.00p | 0.00% | 0.47p | 0.47p | 0 | |||||||||||||
| Bloomsbury Publishing | 598.00p | -2.00p | -0.33% | 610.00p | 590.00p | 359,473 | |||||||||||||
| Bonhill Group | 0.66p | 0.00p | 0.00% | 0.88p | 0.61p | 7,563,787 | |||||||||||||
| Canal+ S.A (CDI) | 183.85p | -0.55p | -0.30% | 185.70p | 180.00p | 471,849 | |||||||||||||
| Catalyst Media Group | 52.50p | 0.00p | 0.00% | 52.50p | 52.14p | 0 | |||||||||||||
| Catenai | 0.18p | 0.00p | 0.00% | 0.18p | 0.18p | 0 | |||||||||||||
| Cdialogues | 65.00p | 0.00p | 0.00% | 65.00p | 48.50p | 0 | |||||||||||||
| Centaur Media | 26.00p | 0.00p | 0.00% | 26.90p | 26.00p | 3,698 | |||||||||||||
| Chime Communications | 364.50p | 0.00p | 0.00% | 365.00p | 364.25p | 139,607 | |||||||||||||
| Daily Mail and General Trust A (Non.V) | 270.00p | 0.00p | 0.00% | 275.00p | 270.00p | 105,748 | |||||||||||||
| DCD Media | 100.00p | 0.00p | 0.00% | 100.00p | 100.00p | 0 | |||||||||||||
| Dianomi | 38.00p | 0.00p | 0.00% | 38.33p | 38.00p | 0 | |||||||||||||
| Digital Globe Services Ltd (DI) | 59.00p | 0.00p | 0.00% | 59.00p | 59.00p | 0 | |||||||||||||
| DigitalBox | 4.55p | 0.25p | 5.81% | 4.55p | 4.25p | 244,594 | |||||||||||||
| DQ Entertainment | 1.13p | 0.00p | 0.00% | 1.13p | 1.13p | 0 | |||||||||||||
| Ebiquity | 23.50p | 0.00p | 0.00% | 23.50p | 23.50p | 0 | |||||||||||||
| Electric Guitar | 0.24p | 0.00p | 0.00% | 0.24p | 0.24p | 0 | |||||||||||||
| Electric Word | 3.82p | 0.00p | 0.00% | 3.82p | 3.82p | 0 | |||||||||||||
| Entertainment One Limited | 557.00p | 0.00p | 0.00% | 560.00p | 556.50p | 228,421 | |||||||||||||
| Falcon Media House Limited | 0.75p | 0.00p | 0.00% | 1.25p | 0.75p | 60,000 | |||||||||||||
| Fiinu | 8.25p | -0.25p | -2.94% | 8.50p | 8.05p | 248,145 | |||||||||||||
| Future | 837.00p | -16.50p | -1.93% | 889.00p | 832.50p | 568,209 | |||||||||||||
| Grand vision Media Holdings | 0.98p | 0.00p | 0.00% | 1.07p | 0.98p | 0 | |||||||||||||
| Grupo Clarin SA GDR (Reg S) | $1.47 | $0.00 | 0.00% | $1.47 | $1.40 | 0 | |||||||||||||
| Guscio | 9.00p | 0.00p | 0.00% | 9.00p | 9.00p | 0 | |||||||||||||
| Hawkwing | 6.50p | 0.00p | 0.00% | 6.50p | 6.50p | 0 | |||||||||||||
| Haynes Publishing Group | 685.00p | 0.00p | 0.00% | 685.00p | 685.00p | 0 | |||||||||||||
| Huntsworth | 107.50p | 0.00p | 0.00% | 107.52p | 107.50p | 505,026 | |||||||||||||
| Independent News & Media | €0.10 | €0.00 | 0.00% | €0.10 | €0.09 | 0 | |||||||||||||
| Informa | 785.20p | -0.60p | -0.08% | 786.40p | 780.40p | 7,984,577 | |||||||||||||
| InternetQ | 179.75p | 0.00p | 0.00% | 179.75p | 179.75p | 0 | |||||||||||||
| ITV | 80.85p | 0.75p | 0.94% | 81.55p | 79.05p | 56,663,172 | |||||||||||||
| Jaywing | 0.43p | 0.00p | 0.00% | 0.47p | 0.43p | 50,000 | |||||||||||||
| Johnston Press | 2.50p | 0.00p | 0.00% | 3.81p | 2.50p | 527,287 | |||||||||||||
| LBG Media | 106.00p | 7.00p | 6.60% | 111.00p | 106.00p | 4,647 | |||||||||||||
| Live Company Group | 0.30p | 0.00p | 0.00% | 0.30p | 0.30p | 0 | |||||||||||||
| M&C Saatchi | 175.00p | 3.00p | 1.74% | 175.00p | 171.00p | 137,869 | |||||||||||||
| Matomy Media Group Limited (DI) | 4.50p | 0.00p | 0.00% | 4.50p | 4.50p | 0 | |||||||||||||
| MBL Group | 3.50p | 0.00p | 0.00% | 3.50p | 3.50p | 0 | |||||||||||||
| MediaZest | 0.07p | -0.01p | -15.63% | 0.08p | 0.07p | 4,000,005 | |||||||||||||
| Merit Group | 25.00p | 0.00p | 0.00% | 27.50p | 20.25p | 11,867 | |||||||||||||
| Minds + Machines Group Limited (DI) | 8.70p | 0.00p | 0.00% | 9.08p | 8.62p | 411,454 | |||||||||||||
| Mirriad Advertising | 0.26p | 0.00p | 0.00% | 0.27p | 0.24p | 7,173,721 | |||||||||||||
| Motive Television | 0.00p | 0.00p | 0.00% | 0.00p | 0.00p | 0 | |||||||||||||
| Naspers Ltd. ADR | $34.10 | $0.00 | 0.00% | $34.53 | $33.60 | 1,690 | |||||||||||||
| Netplay TV | 8.87p | 0.00p | 0.00% | 8.87p | 8.87p | 0 | |||||||||||||
| Next 15 Group | 303.50p | -6.50p | -2.10% | 311.00p | 300.00p | 143,618 | |||||||||||||
| Nexxen International LTD (DI) | 403.00p | 0.00p | 0.00% | 405.00p | 382.87p | 404,991 | |||||||||||||
| Ocean Outdoor Limited NPV (DI) | $10.13 | $0.00 | 0.00% | $10.13 | $10.13 | 0 | |||||||||||||
| One Media IP Group | 4.15p | 0.00p | 0.00% | 4.30p | 4.00p | 30 | |||||||||||||
| Pearson | 1,177.00p | -20.50p | -1.71% | 1,198.00p | 1,169.50p | 4,514,893 | |||||||||||||
| Phorm Corporation Ltd (DI) | 1.00p | 0.00p | 0.00% | 1.00p | 1.00p | 0 | |||||||||||||
| Pinewood Group | 560.00p | 0.00p | 0.00% | 560.00p | 560.00p | 0 | |||||||||||||
| Prime Active Capital | 3.75p | 0.00p | 0.00% | 3.75p | 3.75p | 0 | |||||||||||||
| Quarto Group Inc. | 140.00p | 0.00p | 0.00% | 140.00p | 112.00p | 39,858 | |||||||||||||
| Quarto Group Incorporated (REG S) (DI) | 61.50p | 0.00p | 0.00% | 61.50p | 57.50p | 10,000 | |||||||||||||
| Reach | 75.60p | -2.20p | -2.83% | 78.90p | 75.60p | 1,410,707 | |||||||||||||
| Reach4Entertainment Enterprises | 0.22p | 0.00p | 0.00% | 0.22p | 0.20p | 8,658,347 | |||||||||||||
| RELX plc | 3,874.00p | 25.00p | 0.65% | 3,874.16p | 3,829.00p | 7,926,769 | |||||||||||||
| Resource Holding Management Limited (DI) | 7.75p | 0.00p | 0.00% | 7.77p | 7.75p | 0 | |||||||||||||
| S4 Capital | 33.40p | -2.20p | -6.26% | 35.48p | 32.92p | 1,334,175 | |||||||||||||
| SEC Newgate S.P.A. NPV (CDI) | 111.00p | 0.00p | 0.00% | 111.00p | 105.00p | 131,685 | |||||||||||||
| Seen | 4.75p | -0.25p | -5.00% | 5.00p | 4.50p | 172,187 | |||||||||||||
| Sky | 1,727.50p | 0.00p | 0.00% | 1,728.00p | 1,726.00p | 63,796 | |||||||||||||
| Smoove | 53.50p | 0.00p | 0.00% | 53.50p | 53.50p | 5,123 | |||||||||||||
| SpaceandPeople | 101.00p | 3.50p | 3.59% | 101.00p | 96.25p | 7,907 | |||||||||||||
| Sportsworld Media Group | 0.00p | 0.00p | 0.00% | 0.00p | 0.00p | 0 | |||||||||||||
| Stallion Resources | 0.10p | 0.00p | 0.00% | 0.10p | 0.10p | 0 | |||||||||||||
| Stratmin Global Resources | 1.13p | 0.00p | 0.00% | 1.13p | 1.13p | 0 | |||||||||||||
| STV Group | 164.00p | -3.00p | -1.80% | 169.50p | 163.00p | 67,179 | |||||||||||||
| System1 Group | 590.00p | 0.00p | 0.00% | 590.00p | 584.40p | 26,243 | |||||||||||||
| Tarsus Group | 424.00p | 0.00p | 0.00% | 424.00p | 424.00p | 0 | |||||||||||||
| The Mission Group | 26.00p | -1.00p | -3.70% | 26.80p | 26.00p | 26,362 | |||||||||||||
| The Pebble Group | 40.00p | 0.00p | 0.00% | 40.00p | 39.05p | 112,928 | |||||||||||||
| Time Out Group | 34.50p | 0.00p | 0.00% | 34.85p | 34.15p | 7,483 | |||||||||||||
| Tiso Blackstar Group SE | 22.50p | 0.00p | 0.00% | 25.00p | 17.00p | 9,000 | |||||||||||||
| Trader Media East Ltd GDR (Reg S) | $0.08 | $0.00 | 0.00% | $0.10 | $0.08 | 0 | |||||||||||||
| UBM | 1,080.00p | 0.00p | 0.00% | 1,080.00p | 1,080.00p | 0 | |||||||||||||
| Vela Technologies | 0.00p | 0.00p | -3.23% | 0.00p | 0.00p | 278,665,568 | |||||||||||||
| Wilmington | 367.00p | 0.00p | 0.00% | 373.00p | 367.00p | 57,598 | |||||||||||||
| Wireless Group | 317.50p | 0.00p | 0.00% | 317.50p | 317.50p | 0 | |||||||||||||
| WPP | 627.20p | -3.40p | -0.54% | 629.60p | 622.00p | 8,426,321 | |||||||||||||
| XLMedia | 10.00p | -0.38p | -3.61% | 10.50p | 9.90p | 599,356 | |||||||||||||
| YouGov | 307.00p | -6.00p | -1.92% | 320.00p | 302.00p | 327,569 | |||||||||||||
| Zinc Media Group | 62.50p | 0.00p | 0.00% | 62.85p | 62.50p | 1 | |||||||||||||
| ZPG Plc | 490.40p | 0.00p | 0.00% | 490.40p | 490.40p | 0 | |||||||||||||