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:
- Hold Kazera Global (KZG) by Hot Stock Rockets in ShareProphets
- Sell Safestay (SSTY) by Steve Moore in ShareProphets
- Buy Me Group International (MEGP) by Peel Hunt
- Hold Oxford Nanopore Technologies (ONT) by Peel Hunt
- Buy PureTech Health (PRTC) by Peel Hunt
- Buy Grafton Group Ut (CDI) (GFTU) by Peel Hunt
- Hold Plus500 Ltd (DI) (PLUS) by Peel Hunt
- Buy Johnson Service Group (JSG) by Peel Hunt
- Add Safestore Holdings (SAFE) by Peel Hunt
- Buy Rank Group (RNK) by Peel Hunt
- Buy Gulf Keystone Petroleum Ltd Com Shs (DI) (GKP) by Peel Hunt
- Watch Raspberry PI Holdings (RPI) by Ben McPoland in The Motley Fool
- Buy Made Tech Group (MTEC) by Hot Stock Rockets in ShareProphets
- Watch Admiral Group (ADM) by Stephen Wright in The Motley Fool
- Buy Victrex plc (VCT) by Tom Winnifrith in ShareProphets
- Buy Victrex plc (VCT) by Steve Moore in ShareProphets
- Buy Diageo (DGE) by Deutsche Bank
- Buy AstraZeneca (AZN) by Berenberg
- Hold AstraZeneca (AZN) by HSBC
- Buy Vistry Group (VTY) by Goldman Sachs
Defence Holdings PLC (ALRT) Share Price
Travel & Leisure Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 23/12/2020 | 5.60p | 6.00p | 5.40p | 5.45p | 1579870 |
| 22/12/2020 | 5.70p | 5.80p | 5.50p | 5.72p | 1015544 |
| 21/12/2020 | 5.75p | 5.87p | 5.60p | 5.70p | 415264 |
| 18/12/2020 | 5.95p | 5.95p | 5.75p | 5.85p | 946481 |
| 17/12/2020 | 5.90p | 6.00p | 5.83p | 5.95p | 1084745 |
| 16/12/2020 | 5.90p | 6.30p | 5.86p | 6.00p | 3402094 |
| 15/12/2020 | 5.90p | 6.08p | 5.85p | 5.90p | 1761070 |
| 14/12/2020 | 6.15p | 6.30p | 5.80p | 5.80p | 1416245 |
| 11/12/2020 | 6.15p | 6.26p | 5.95p | 6.15p | 1495207 |
| 10/12/2020 | 6.30p | 6.50p | 6.00p | 6.50p | 539230 |
| 09/12/2020 | 6.10p | 6.50p | 5.95p | 6.30p | 1792682 |
| 08/12/2020 | 6.05p | 6.30p | 5.80p | 6.00p | 2359798 |
| 07/12/2020 | 6.15p | 6.19p | 5.95p | 6.00p | 592716 |
| 04/12/2020 | 6.15p | 6.22p | 6.00p | 6.15p | 4945017 |
| 03/12/2020 | 6.10p | 6.22p | 5.93p | 6.15p | 1368269 |
| 02/12/2020 | 6.20p | 6.32p | 6.00p | 6.32p | 553271 |
| 01/12/2020 | 6.35p | 6.35p | 6.00p | 6.20p | 2044352 |
| 30/11/2020 | 6.75p | 6.80p | 6.00p | 6.35p | 1248068 |
| 27/11/2020 | 6.75p | 6.90p | 6.60p | 6.75p | 790994 |
| 26/11/2020 | 6.75p | 6.90p | 6.60p | 6.75p | 1598709 |
| 25/11/2020 | 6.75p | 6.90p | 6.60p | 6.75p | 635999 |
| 24/11/2020 | 6.95p | 7.20p | 6.50p | 6.75p | 3760845 |
| 23/11/2020 | 6.90p | 7.30p | 6.80p | 7.10p | 3882887 |
| 20/11/2020 | 6.15p | 7.00p | 6.00p | 7.00p | 6295366 |
| 19/11/2020 | 6.35p | 6.50p | 5.70p | 6.00p | 4064161 |
| 18/11/2020 | 5.85p | 6.50p | 5.85p | 6.20p | 6063221 |
| 17/11/2020 | 5.60p | 6.00p | 5.50p | 5.85p | 4483176 |
| 16/11/2020 | 5.45p | 5.60p | 5.41p | 5.60p | 1731581 |
| 13/11/2020 | 5.45p | 5.50p | 5.40p | 5.45p | 235120 |
| 12/11/2020 | 5.55p | 5.70p | 5.37p | 5.45p | 1088645 |
| 11/11/2020 | 5.65p | 5.70p | 5.50p | 5.60p | 366350 |
| 10/11/2020 | 5.60p | 5.70p | 5.51p | 5.70p | 434611 |
| 09/11/2020 | 5.70p | 6.20p | 5.50p | 5.60p | 3144901 |
| 06/11/2020 | 5.30p | 5.80p | 5.25p | 5.70p | 706870 |
| 05/11/2020 | 5.00p | 5.40p | 5.00p | 5.30p | 999690 |
| 04/11/2020 | 5.60p | 5.80p | 5.40p | 5.60p | 36207 |
| 03/11/2020 | 5.70p | 5.70p | 5.35p | 5.60p | 421318 |
| 02/11/2020 | 5.90p | 6.00p | 5.60p | 5.70p | 313799 |
| 30/10/2020 | 5.70p | 5.95p | 5.64p | 5.90p | 4353693 |
| 29/10/2020 | 5.25p | 5.70p | 5.10p | 5.65p | 2873181 |
| 28/10/2020 | 5.95p | 5.95p | 5.11p | 5.15p | 1174427 |
| 27/10/2020 | 6.75p | 6.80p | 5.73p | 6.00p | 1475036 |
| 26/10/2020 | 6.90p | 7.00p | 6.55p | 6.80p | 254755 |
| 23/10/2020 | 6.90p | 6.90p | 6.80p | 6.90p | 2849039 |
| 22/10/2020 | 7.03p | 7.03p | 6.80p | 6.90p | 1348874 |
| 21/10/2020 | 7.35p | 7.35p | 6.91p | 7.03p | 1619657 |
| 20/10/2020 | 7.38p | 7.50p | 7.10p | 7.20p | 397754 |
| 19/10/2020 | 7.21p | 7.50p | 7.20p | 7.50p | 567551 |
| 16/10/2020 | 7.21p | 7.24p | 7.20p | 7.24p | 759900 |
| 15/10/2020 | 7.25p | 7.30p | 7.21p | 7.21p | 267477 |
| 14/10/2020 | 7.50p | 7.51p | 7.18p | 7.25p | 1897050 |
| 13/10/2020 | 7.65p | 7.65p | 7.48p | 7.50p | 418044 |
| 12/10/2020 | 7.73p | 7.80p | 7.50p | 7.65p | 563894 |
| 09/10/2020 | 7.70p | 7.73p | 7.35p | 7.73p | 1525678 |
| 08/10/2020 | 7.85p | 7.85p | 7.65p | 7.75p | 2389592 |
| 07/10/2020 | 8.13p | 8.25p | 7.85p | 7.85p | 806056 |
| 06/10/2020 | 8.05p | 8.25p | 7.93p | 8.25p | 1036341 |
| 05/10/2020 | 8.13p | 8.48p | 7.75p | 8.05p | 3145734 |
| 02/10/2020 | 9.00p | 9.78p | 7.20p | 8.15p | 2371358 |
*Close Price adjusted for both dividends and splits