| TIDM | Company | Price | Change | Change % | Day's Volume |
| FOUR | 4Imprint Group | 253.00p | 2.00  | 0.78 % | 67,534 |
| ATG | Adventis Group | 4.68p | 0.35  | 8.09 % | 281,861 |
| AGS | Aegis Group | 165.50p | 0.40 | 0.24 % | 3,222,760 |
| AEO | Aeorema Communications | 23.38p | 5.12 | 28.08 % | 217,153 |
| ALT | Altitude Group | 27.50p | 0.00  | 0.00 % | 10,000 |
| ARC | Arcontech Group | 0.10p | 0.00 | 0.00 % | 2,054,571 |
| ADH | Asia Digital Holdings | 0.20p | 0.03 | 12.77 % | 3,480,616 |
| AHG | Athol Gold and Value Ltd (DI) | 0.30p | 0.00 | 0.00 % | 241,673 |
| AVS | Avesco Group | 152.50p | 0.00 | 0.00 % | 23,542 |
| BMY | Bloomsbury Publishing | 112.50p | 1.50 | 1.35 % | 46,895 |
| BOOM | Boomerang Plus | 47.50p | 0.00 | 0.00 % | 6,000 |
| BJU | BrainJuicer Group | 302.50p | 3.50 | 1.14 % | 4,657 |
| BSY | British Sky Broadcasting Group | 692.00p | 7.50 | 1.07 % | 3,593,980 |
| CMX | Catalyst Media Group | 62.50p | 0.00 | 0.00 % | 10,563 |
| CLTV | Cellcast | 1.60p | 0.00 | 0.00 % | 10,000 |
| CLL | Cello Group | 38.00p | 0.00 | 0.00 % | 34,367 |
| CAU | Centaur Media | 37.50p | 1.25 | 3.23 % | 12,068 |
| CHW | Chime Communications | 234.00p | 3.00 | 1.30 % | 78,916 |
| CXM | Conexion Media Group | 0.30p | 0.00 | 0.00 % | 220,000 |
| CMCP | Content Media Corporation | 0.85p | 0.18 | 25.93 % | 1,681,544 |
| CRE | Creston | 55.00p | 1.00 | 1.79 % | 267,371 |
| CSS | CSS Stellar | 2.62p | 0.08 | 2.78 % | 100,000 |
| DMGT | Daily Mail and General Trust | 444.30p | 18.10 | 3.91 % | 2,574,906 |
| DMGO | Daily Mail and General Trust 'Or.. | 491.50p | 0.00 | 0.00 % | 0 |
| DCD | DCD Media | 7.75p | 4.32 | 126.28 % | 8,927,844 |
| DODS | Dods Group | 5.62p | 0.00 | 0.00 % | 42,125 |
| DOTD | DotDigital Group | 11.00p | 0.12 | 1.15 % | 158,149 |
| DQE | DQ Entertainment | 56.00p | 9.00 | 13.85 % | 57,971 |
| EBQ | Ebiquity | 84.50p | 0.00 | 0.00 % | 168,382 |
| ELE | Electric Word | 1.62p | 0.25 | 13.33 % | 50,000 |
| ETO | Entertainment One Ltd. (DI) | 200.00p | 1.75 | 0.88 % | 55,300 |
| EROS | Eros International | 231.50p | 0.00 | 0.00 % | 73,820 |
| ERM | Euromoney Institutional Investor | 738.00p | 3.00 | 0.41 % | 20,744 |
| FUTR | Future | 12.50p | 0.50 | 4.17 % | 200,819 |
| GON | Galleon Holdings | 3.12p | 0.12 | 3.85 % | 898 |
| GCLA | Grupo Clarin SA GDR (Reg S) | $ 5.00 | 0.50 | 11.11 % | 750 |
| HGV | Hasgrove | 40.00p | 0.00 | 0.00 % | 3,000 |
| HYNS | Haynes Publishing Group | 195.00p | 0.00 | 0.00 % | 2,402 |
| HNT | Huntsworth | 41.00p | 1.50 | 3.53 % | 25,535 |
| IDG | i-design group | 50.00p | 0.00 | 0.00 % | 9,500 |
| IME | Immedia Group | 6.50p | 0.00 | 0.00 % | 3,000 |
| INM | Independent News & Media | € 0.22 | 0.00 | -2.22 % | 54,272 |
| INF | Informa | 410.90p | 3.60 | 0.87 % | 1,133,070 |
| INFO | Infoscreen Networks | 1.75p | 0.00 | 0.00 % | 0 |
| IFM | Intandem Films | 6.25p | 0.38 | 5.66 % | 1,009,007 |
| IGR | International Greetings | 53.50p | 0.00 | 0.00 % | 1,828 |
| INTQ | InternetQ | 174.00p | 5.50 | 3.26 % | 277,833 |
| ITE | ITE Group | 231.00p | 1.00 | 0.43 % | 285,985 |
| ITV | ITV | 77.70p | 0.25 | 0.32 % | 9,546,502 |
| JPR | Johnston Press | 6.02p | 0.12 | 1.95 % | 399,705 |
| SAA | M&C Saatchi | 130.50p | 0.00 | 0.00 % | 35,738 |
| MUBL | MBL Group | 4.75p | 0.00 | 0.00 % | 6,666 |
| MEC | Mecom Group | 202.50p | 4.25 | 2.06 % | 90,040 |
| MDC | Media Corp. | 1.25p | 0.00 | 0.00 % | 402,795 |
| MSQ | Media Square | 0.80p | 0.00 | 0.00 % | 0 |
| MDZ | MediaZest | 0.45p | 0.00 | 0.00 % | 9,950 |
| MRM | Metrodome Group | 1.20p | 0.00 | 0.00 % | 39,817 |
| MSG | Milestone Group | 0.75p | 0.00 | 0.00 % | 1,000 |
| MIRA | Mirada | 11.50p | 0.00 | 0.00 % | 281 |
| TMMG | Mission Marketing Group | 17.38p | 0.12 | 0.72 % | 80,000 |
| MONY | Moneysupermarket.com Group | 116.40p | 2.40 | 2.02 % | 145,268 |
| MM | Mood Media Corp. (DI) | 190.50p | 2.00 | 1.06 % | 11,579 |
| MCM | Motivcom | 88.00p | 0.00 | 0.00 % | 23,000 |
| MTV | Motive Television | 0.21p | 0.00 | 2.44 % | 170,855,026 |
| NPSN | Naspers Ltd. ADR | $ 34.73 | 0.00 | 0.00 % | 0 |
| NPT | Netplay TV | 9.75p | 0.00 | 0.00 % | 1,662 |
| NCRA | News Corp. 'A' Shares | $ 18.73 | 0.26 | 1.37 % | 350 |
| NCRB | News Corp. 'B' Shares | $ 18.86 | 0.99 | 5.54 % | 675 |
| NFC | Next Fifteen Communications | 94.50p | 0.00 | 0.00 % | 142 |
| PAA | Parallel Media Group | 15.50p | 1.00 | 6.90 % | 38,500 |
| PSON | Pearson | 1,183.00p | 18.00 | 1.50 % | 2,734,868 |
| PER | Perform Group | 265.00p | 8.00 | 3.11 % | 411,393 |
| PHRM | Phorm Inc. (Reg S) | 97.00p | 3.50 | 3.74 % | 42,600 |
| PKP | Photon Kathaas Productions (DI) | $ 0.40 | 0.00 | 0.00 % | 3,692 |
| PWS | Pinewood Shepperton | 242.50p | 4.50 | 1.89 % | 1,500 |
| PVT | Pivot Entertainment Group | 19.00p | 0.12 | 0.65 % | 233,783 |
| PACC | Prime Active Capital | 9.50p | 0.00 | 0.00 % | 2,529 |
| PFO | Prime Focus London | 28.00p | 0.50 | 1.82 % | 10,795 |
| PRO | Progressive Digital Media Group | 14.75p | 0.00 | 0.00 % | 303 |
| QRT | Quarto Group Inc. | 142.00p | 0.00 | 0.00 % | 4,547 |
| REM | Rare Earth Minerals | 0.24p | 0.00 | 2.13 % | 848,305 |
| RHM | RedHot Media International Ltd (.. | 30.50p | 0.00 | 0.00 % | 222,000 |
| REL | Reed Elsevier | 526.50p | 4.50 | 0.85 % | 5,776,956 |
| RMV | Rightmove | 1,299.00p | 24.00 | 1.81 % | 148,508 |
| SAL | SpaceandPeople | 60.00p | 0.00 | 0.00 % | 934 |
| STVG | STV Group | 92.50p | 0.25 | 0.27 % | 13,858 |
| TTV | Talent Group | 3.00p | 0.25 | 9.09 % | 5,000 |
| TRS | Tarsus Group | 146.00p | 2.25 | 1.52 % | 9,700 |
| TAL | Ten Alps | 2.62p | 0.00 | 0.00 % | 8,000 |
| TLDH | Top Level Domain Holdings Ltd. (.. | 8.50p | 0.00 | 0.00 % | 406,999 |
| TLY | Totally | 1.32p | 0.38 | 22.06 % | 27,315,538 |
| TNI | Trinity Mirror | 47.25p | 0.75 | 1.56 % | 352,533 |
| UBC | UBC Media Group | 2.25p | 0.00 | 0.00 % | 250 |
| UBM | UBM | 568.50p | 15.00 | 2.57 % | 574,146 |
| UTV | UTV Media | 120.25p | 0.25 | 0.21 % | 132,393 |
| VMP | Verdes Management | 0.20p | 0.00 | 0.00 % | 360,000 |
| VIS | Vitesse Media | 4.75p | 0.00 | 0.00 % | 0 |
| 2020 | Weare 2020 | 15.50p | 1.00 | 6.90 % | 15,000 |
| WFCA | WFCA | 0.25p | 0.02 | 11.11 % | 3,883,925 |
| WIL | Wilmington Group | 84.25p | 0.50 | 0.60 % | 120,391 |
| WSAG | Woodburne Square Ag | 2.00p | 0.25 | 11.11 % | 161,080 |
| WPP | WPP | 786.50p | 2.50 | 0.32 % | 2,557,949 |
| YELL | Yell Group | 5.86p | 0.06 | 1.03 % | 6,319,779 |
| YOU | YouGov | 55.25p | 0.00 | 0.00 % | 38,629 |
Track your favourite stocks
Create & monitor portfolios
Daily portfolio value
