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 Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
- Sell Jubilee Metals Group (JLP) by Steve Moore in ShareProphets
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Outperform Hollywood Bowl Group (BOWL) by RBC Capital
- Buy JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
- Hold Legal & General Group (LGEN) by Harvey Jones in The Motley Fool
- Sell Gelion (GELN) by Steve Moore in ShareProphets
- Buy GSK (GSK) by Harvey Jones in The Motley Fool
- Neutral Synthomer (SYNT) by UBS
- Neutral Carvana Co Class A (0A79) by UBS
- Equal Weight United Utilities Group (UU.) by Barclays
- Overweight Workspace Group (WKP) by Barclays
- Equal Weight Safestore Holdings (SAFE) by Barclays
- Equal Weight Severn Trent (SVT) by Barclays
- Overweight Pennon Group (PNN) by Barclays
- Overweight Land Securities Group (LAND) by Barclays
XBT Holding Ltd XBT Provider AB Call Eur Bitcoin Group S (0PTN) Share Price
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 04/12/2018 | 165.06p | 171.21p | 171.21p | 337.00p | 4 |
| 03/12/2018 | 165.06p | 171.21p | 171.21p | 337.00p | 8 |
| 30/11/2018 | 165.06p | 171.21p | 171.21p | 337.00p | 0 |
| 29/11/2018 | 165.06p | 171.21p | 171.21p | 337.00p | 4 |
| 28/11/2018 | 165.06p | 171.21p | 165.06p | 337.00p | 61 |
| 27/11/2018 | 148.49p | 148.49p | 148.49p | 337.00p | 15 |
| 26/11/2018 | 257.10p | 85.25p | 85.25p | 337.00p | 0 |
| 23/11/2018 | 257.10p | 85.25p | 85.25p | 337.00p | 0 |
| 22/11/2018 | 257.10p | 85.25p | 85.25p | 337.00p | 0 |
| 21/11/2018 | 257.10p | 85.25p | 85.25p | 337.00p | 0 |
| 20/11/2018 | 257.10p | 257.10p | 85.25p | 337.00p | 10 |
| 19/11/2018 | 257.10p | 257.10p | 257.10p | 337.00p | 0 |
| 16/11/2018 | 257.10p | 257.10p | 257.10p | 337.00p | 0 |
| 15/11/2018 | 257.10p | 257.10p | 257.10p | 337.00p | 10 |
| 14/11/2018 | 257.10p | 257.10p | 257.10p | 337.00p | 218 |
| 13/11/2018 | 257.10p | 257.10p | 257.10p | 337.00p | 0 |
| 12/11/2018 | 257.10p | 257.10p | 257.10p | 337.00p | 0 |
| 09/11/2018 | 257.10p | 257.10p | 257.10p | 337.00p | 0 |
| 08/11/2018 | 257.10p | 257.10p | 257.10p | 337.00p | 0 |
| 07/11/2018 | 257.10p | 257.10p | 257.10p | 337.00p | 0 |
| 06/11/2018 | 257.10p | 257.10p | 257.10p | 337.00p | 0 |
| 05/11/2018 | 257.10p | 257.10p | 257.10p | 337.00p | 0 |
| 02/11/2018 | 257.10p | 257.10p | 257.10p | 337.00p | 0 |
| 01/11/2018 | 257.10p | 257.10p | 257.10p | 337.00p | 8 |
| 31/10/2018 | 257.10p | 257.10p | 257.10p | 337.00p | 0 |
| 30/10/2018 | 257.10p | 257.10p | 257.10p | 337.00p | 15 |
| 29/10/2018 | 257.10p | 257.10p | 257.10p | 337.00p | 0 |
| 26/10/2018 | 257.10p | 257.10p | 257.10p | 337.00p | 0 |
| 25/10/2018 | 257.10p | 257.10p | 257.10p | 337.00p | 12 |
| 24/10/2018 | 257.10p | 257.10p | 257.10p | 337.00p | 0 |
| 23/10/2018 | 257.10p | 257.10p | 257.10p | 337.00p | 0 |
| 22/10/2018 | 257.10p | 257.10p | 257.10p | 337.00p | 0 |
| 19/10/2018 | 257.10p | 257.10p | 257.10p | 337.00p | 0 |
| 18/10/2018 | 257.10p | 257.10p | 257.10p | 337.00p | 0 |
| 17/10/2018 | 257.10p | 257.10p | 257.10p | 337.00p | 0 |
| 16/10/2018 | 257.10p | 257.10p | 257.10p | 337.00p | 0 |
| 15/10/2018 | 257.10p | 257.10p | 257.10p | 337.00p | 0 |
| 12/10/2018 | 257.10p | 257.10p | 257.10p | 337.00p | 233 |
| 11/10/2018 | 257.10p | 257.10p | 257.10p | 337.00p | 5 |
| 10/10/2018 | 272.76p | 272.76p | 272.76p | 337.00p | 0 |
| 09/10/2018 | 272.76p | 272.76p | 272.76p | 337.00p | 2 |
| 08/10/2018 | 272.76p | 272.76p | 272.76p | 337.00p | 0 |
| 05/10/2018 | 272.76p | 272.76p | 272.76p | 337.00p | 0 |
| 04/10/2018 | 272.76p | 272.76p | 272.76p | 337.00p | 2 |
| 03/10/2018 | 337.00p | 260.20p | 260.20p | 337.00p | 0 |
| 02/10/2018 | 337.00p | 260.20p | 260.20p | 337.00p | 0 |
| 01/10/2018 | 337.00p | 260.20p | 260.20p | 337.00p | 101 |
| 28/09/2018 | 337.00p | 260.20p | 260.20p | 337.00p | 0 |
| 27/09/2018 | 337.00p | 260.20p | 260.20p | 337.00p | 0 |
| 26/09/2018 | 337.00p | 260.20p | 260.20p | 337.00p | 42 |
| 25/09/2018 | 337.00p | 260.20p | 260.20p | 337.00p | 0 |
| 24/09/2018 | 337.00p | 260.20p | 260.20p | 337.00p | 245 |
| 21/09/2018 | 337.00p | 260.20p | 260.20p | 337.00p | 664 |
| 20/09/2018 | 337.00p | 260.20p | 260.20p | 337.00p | 0 |
| 19/09/2018 | 337.00p | 260.20p | 260.20p | 337.00p | 51 |
| 18/09/2018 | 337.00p | 260.20p | 260.20p | 337.00p | 0 |
| 17/09/2018 | 337.00p | 260.20p | 260.20p | 337.00p | 3 |
| 14/09/2018 | 337.00p | 260.20p | 260.20p | 337.00p | 8 |
| 13/09/2018 | 337.00p | 260.20p | 260.20p | 337.00p | 0 |
| 12/09/2018 | 260.20p | 260.20p | 260.20p | 337.00p | 220 |
| 11/09/2018 | 260.20p | 260.20p | 260.20p | 337.00p | 3 |
| 10/09/2018 | 278.11p | 278.11p | 278.11p | 337.00p | 0 |
| 07/09/2018 | 278.11p | 278.11p | 278.11p | 337.00p | 0 |
| 06/09/2018 | 278.11p | 278.11p | 278.11p | 337.00p | 14 |
| 05/09/2018 | 278.11p | 278.11p | 278.11p | 337.00p | 370 |
| 04/09/2018 | 278.11p | 278.11p | 278.11p | 337.00p | 35 |
| 03/09/2018 | 278.11p | 278.11p | 278.11p | 337.00p | 10 |
| 31/08/2018 | 278.11p | 278.11p | 278.11p | 337.00p | 0 |
| 30/08/2018 | 278.11p | 278.11p | 278.11p | 337.00p | 4 |
| 29/08/2018 | 278.11p | 278.11p | 278.11p | 337.00p | 30 |
| 28/08/2018 | 278.11p | 278.11p | 278.11p | 337.00p | 0 |
| 24/08/2018 | 278.11p | 278.11p | 278.11p | 337.00p | 0 |
| 23/08/2018 | 278.11p | 278.11p | 278.11p | 337.00p | 0 |
| 22/08/2018 | 278.11p | 278.11p | 278.11p | 337.00p | 8 |
| 21/08/2018 | 253.55p | 253.55p | 253.55p | 337.00p | 0 |
| 20/08/2018 | 253.55p | 253.55p | 253.55p | 337.00p | 0 |
| 17/08/2018 | 253.55p | 253.55p | 253.55p | 337.00p | 0 |
| 16/08/2018 | 253.55p | 253.55p | 253.55p | 337.00p | 0 |
| 15/08/2018 | 253.55p | 253.55p | 253.55p | 337.00p | 6 |
| 14/08/2018 | 253.55p | 253.55p | 253.55p | 337.00p | 13 |
| 13/08/2018 | 269.30p | 269.86p | 269.86p | 337.00p | 0 |
| 10/08/2018 | 269.30p | 269.86p | 269.86p | 337.00p | 0 |
| 09/08/2018 | 269.30p | 269.86p | 269.86p | 337.00p | 4 |
| 08/08/2018 | 269.30p | 269.86p | 269.30p | 337.00p | 50 |
| 07/08/2018 | 342.90p | 342.90p | 342.90p | 337.00p | 0 |
| 06/08/2018 | 342.90p | 342.90p | 342.90p | 337.00p | 5 |
| 03/08/2018 | 342.90p | 342.90p | 342.90p | 337.00p | 92 |
| 02/08/2018 | 342.90p | 342.90p | 342.90p | 337.00p | 0 |
| 01/08/2018 | 342.90p | 342.90p | 342.90p | 337.00p | 6 |
| 31/07/2018 | 342.90p | 342.90p | 342.90p | 337.00p | 6 |
| 30/07/2018 | 342.90p | 342.90p | 342.90p | 337.00p | 4 |
| 27/07/2018 | 342.90p | 342.90p | 342.90p | 337.00p | 82 |
| 26/07/2018 | 342.90p | 342.90p | 342.90p | 337.00p | 7 |
| 25/07/2018 | 348.00p | 348.00p | 342.00p | 337.00p | 127 |
| 24/07/2018 | 312.23p | 162.50p | 162.50p | 337.00p | 950 |
| 23/07/2018 | 312.23p | 312.27p | 162.50p | 337.00p | 30 |
| 20/07/2018 | 312.23p | 312.27p | 312.23p | 337.00p | 280 |
| 19/07/2018 | 307.91p | 307.91p | 307.91p | 337.00p | 5 |
| 18/07/2018 | 309.96p | 309.96p | 309.96p | 337.00p | 70 |
| 17/07/2018 | 255.07p | 255.07p | 255.07p | 337.00p | 0 |
| 16/07/2018 | 255.07p | 255.07p | 255.07p | 337.00p | 0 |
| 13/07/2018 | 255.07p | 255.07p | 255.07p | 337.00p | 3 |
| 12/07/2018 | 255.07p | 255.07p | 255.07p | 337.00p | 11 |
| 11/07/2018 | 268.39p | 268.39p | 268.39p | 337.00p | 0 |
| 10/07/2018 | 268.39p | 268.39p | 268.39p | 337.00p | 8 |
| 09/07/2018 | 268.39p | 268.39p | 268.39p | 337.00p | 14 |
| 06/07/2018 | 268.39p | 268.39p | 268.39p | 337.00p | 750 |
| 05/07/2018 | 261.55p | 261.55p | 261.55p | 337.00p | 0 |
| 04/07/2018 | 261.55p | 261.55p | 261.55p | 337.00p | 5 |
| 03/07/2018 | 261.55p | 261.55p | 261.55p | 337.00p | 0 |
| 02/07/2018 | 261.55p | 261.55p | 261.55p | 337.00p | 9 |
| 29/06/2018 | 240.85p | 240.85p | 240.85p | 337.00p | 190 |
| 28/06/2018 | 316.46p | 140.15p | 140.15p | 337.00p | 0 |
| 27/06/2018 | 316.46p | 140.15p | 140.15p | 337.00p | 15 |
| 26/06/2018 | 316.46p | 140.15p | 140.15p | 337.00p | 13 |
| 25/06/2018 | 316.46p | 140.15p | 140.15p | 337.00p | 0 |
| 22/06/2018 | 316.46p | 140.15p | 140.15p | 337.00p | 0 |
| 21/06/2018 | 316.46p | 140.15p | 140.15p | 337.00p | 0 |
| 20/06/2018 | 316.46p | 140.15p | 140.15p | 337.00p | 198 |
| 19/06/2018 | 316.46p | 140.15p | 140.15p | 337.00p | 19 |
| 18/06/2018 | 316.46p | 140.15p | 140.15p | 337.00p | 12 |
| 15/06/2018 | 316.46p | 140.15p | 140.15p | 337.00p | 43 |
| 14/06/2018 | 316.46p | 140.15p | 140.15p | 337.00p | 10 |
| 13/06/2018 | 316.46p | 140.15p | 140.15p | 337.00p | 29 |
| 12/06/2018 | 316.46p | 316.61p | 135.00p | 337.00p | 353 |
| 11/06/2018 | 316.46p | 316.61p | 316.61p | 337.00p | 96 |
| 08/06/2018 | 316.46p | 316.61p | 316.61p | 337.00p | 272 |
| 07/06/2018 | 316.46p | 316.61p | 316.61p | 337.00p | 25 |
| 06/06/2018 | 316.46p | 316.61p | 316.61p | 337.00p | 0 |
| 05/06/2018 | 316.46p | 316.61p | 316.61p | 337.00p | 2 |
| 04/06/2018 | 316.46p | 316.61p | 316.61p | 337.00p | 5 |
| 01/06/2018 | 316.46p | 316.61p | 316.61p | 337.00p | 202 |
| 31/05/2018 | 316.46p | 316.61p | 315.57p | 337.00p | 1500 |
| 30/05/2018 | 317.06p | 317.06p | 317.06p | 337.00p | 39 |
| 29/05/2018 | 317.06p | 317.06p | 317.06p | 337.00p | 15 |
| 25/05/2018 | 317.06p | 317.06p | 317.06p | 337.00p | 5 |
| 24/05/2018 | 317.06p | 317.06p | 317.06p | 337.00p | 335 |
| 23/05/2018 | 373.91p | 337.00p | 337.00p | 337.00p | 0 |
| 22/05/2018 | 199.90p | 64.00p | 64.00p | 337.00p | 0 |
| 21/05/2018 | 373.91p | 337.00p | 337.00p | 337.00p | 3 |
| 18/05/2018 | 373.91p | 345.30p | 337.00p | 337.00p | 164 |
| 17/05/2018 | 373.91p | 361.10p | 345.30p | 345.30p | 0 |
| 16/05/2018 | 373.91p | 375.00p | 361.10p | 361.10p | 33 |
| 15/05/2018 | 373.91p | 375.00p | 375.00p | 375.00p | 68 |
| 14/05/2018 | 373.91p | 375.00p | 375.00p | 375.00p | 110 |
| 11/05/2018 | 373.91p | 375.00p | 368.00p | 375.00p | 1321 |
| 10/05/2018 | 373.91p | 380.00p | 368.00p | 368.00p | 0 |
| 09/05/2018 | 373.91p | 380.00p | 376.00p | 380.00p | 0 |
| 08/05/2018 | 373.91p | 376.00p | 376.00p | 376.00p | 537 |
| 04/05/2018 | 373.91p | 376.00p | 370.72p | 376.00p | 72 |
| 03/05/2018 | 373.91p | 370.72p | 370.72p | 370.72p | 49 |
| 02/05/2018 | 373.91p | 373.91p | 370.72p | 370.72p | 750 |
| 01/05/2018 | 356.56p | 355.00p | 355.00p | 355.00p | 0 |
| 30/04/2018 | 356.56p | 355.00p | 355.00p | 355.00p | 736 |
| 27/04/2018 | 356.56p | 382.00p | 355.00p | 355.00p | 762 |
| 26/04/2018 | 356.56p | 382.00p | 356.56p | 382.00p | 175 |
| 25/04/2018 | 364.01p | 364.01p | 357.23p | 358.94p | 223 |
| 24/04/2018 | 376.30p | 379.92p | 312.50p | 312.50p | 998 |
| 23/04/2018 | 352.94p | 312.50p | 312.50p | 312.50p | 1659 |
| 20/04/2018 | 352.94p | 312.50p | 310.00p | 312.50p | 733 |
| 19/04/2018 | 352.94p | 313.12p | 310.00p | 310.00p | 693 |
| 18/04/2018 | 352.94p | 313.12p | 266.00p | 313.12p | 74 |
| 17/04/2018 | 352.94p | 266.00p | 266.00p | 266.00p | 577 |
| 16/04/2018 | 352.94p | 266.00p | 266.00p | 266.00p | 1007 |
| 13/04/2018 | 352.94p | 266.00p | 265.00p | 266.00p | 1565 |
| 12/04/2018 | 352.94p | 265.00p | 258.00p | 265.00p | 1819 |
| 11/04/2018 | 352.94p | 270.00p | 258.00p | 258.00p | 563 |
| 10/04/2018 | 352.94p | 270.00p | 270.00p | 270.00p | 726 |
| 09/04/2018 | 352.94p | 270.00p | 270.00p | 270.00p | 934 |
| 06/04/2018 | 352.94p | 292.00p | 270.00p | 270.00p | 1197 |
| 05/04/2018 | 352.94p | 352.94p | 292.00p | 292.00p | 568 |
| 27/03/2018 | 0.00p | 0.00p | 0.00p | 352.94p | 0 |
*Close Price adjusted for both dividends and splits