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
Audioboom Group (BOOM) Share Price
Retail Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 05/08/2011 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 04/08/2011 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 03/08/2011 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 02/08/2011 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 01/08/2011 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 29/07/2011 | 475.00p | 475.00p | 450.00p | 475.00p | 0 |
| 28/07/2011 | 475.00p | 475.00p | 450.00p | 475.00p | 0 |
| 27/07/2011 | 475.00p | 475.00p | 450.00p | 475.00p | 0 |
| 26/07/2011 | 475.00p | 475.00p | 450.00p | 475.00p | 0 |
| 25/07/2011 | 475.00p | 475.00p | 450.00p | 475.00p | 0 |
| 22/07/2011 | 450.00p | 475.00p | 450.00p | 475.00p | 65 |
| 21/07/2011 | 550.00p | 550.00p | 400.00p | 450.00p | 3550 |
| 20/07/2011 | 525.00p | 550.00p | 525.00p | 550.00p | 0 |
| 19/07/2011 | 525.00p | 550.00p | 525.00p | 525.00p | 0 |
| 18/07/2011 | 525.00p | 550.00p | 525.00p | 525.00p | 0 |
| 15/07/2011 | 525.00p | 550.00p | 525.00p | 525.00p | 0 |
| 14/07/2011 | 525.00p | 550.00p | 525.00p | 525.00p | 0 |
| 13/07/2011 | 525.00p | 550.00p | 525.00p | 525.00p | 0 |
| 12/07/2011 | 525.00p | 550.00p | 525.00p | 525.00p | 0 |
| 11/07/2011 | 525.00p | 550.00p | 525.00p | 525.00p | 0 |
| 08/07/2011 | 550.00p | 550.00p | 525.00p | 525.00p | 0 |
| 07/07/2011 | 550.00p | 600.00p | 500.00p | 550.00p | 0 |
| 06/07/2011 | 550.00p | 600.00p | 500.00p | 550.00p | 0 |
| 05/07/2011 | 550.00p | 600.00p | 500.00p | 550.00p | 0 |
| 04/07/2011 | 550.00p | 600.00p | 500.00p | 550.00p | 0 |
| 01/07/2011 | 550.00p | 600.00p | 500.00p | 550.00p | 0 |
| 30/06/2011 | 550.00p | 600.00p | 500.00p | 550.00p | 0 |
| 29/06/2011 | 550.00p | 600.00p | 500.00p | 550.00p | 0 |
| 28/06/2011 | 550.00p | 600.00p | 500.00p | 550.00p | 0 |
| 27/06/2011 | 550.00p | 600.00p | 500.00p | 550.00p | 0 |
| 24/06/2011 | 550.00p | 600.00p | 500.00p | 550.00p | 0 |
| 23/06/2011 | 550.00p | 600.00p | 500.00p | 550.00p | 0 |
| 22/06/2011 | 500.00p | 600.00p | 500.00p | 550.00p | 100 |
| 21/06/2011 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 20/06/2011 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 17/06/2011 | 500.00p | 600.00p | 500.00p | 500.00p | 0 |
| 16/06/2011 | 600.00p | 600.00p | 500.00p | 500.00p | 0 |
| 15/06/2011 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 14/06/2011 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 13/06/2011 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 10/06/2011 | 600.00p | 698.00p | 600.00p | 600.00p | 0 |
| 09/06/2011 | 600.00p | 698.00p | 600.00p | 600.00p | 0 |
| 08/06/2011 | 600.00p | 698.00p | 600.00p | 600.00p | 27 |
| 07/06/2011 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 06/06/2011 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 03/06/2011 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 02/06/2011 | 600.00p | 600.00p | 550.00p | 600.00p | 0 |
| 01/06/2011 | 600.00p | 600.00p | 550.00p | 600.00p | 0 |
| 31/05/2011 | 550.00p | 600.00p | 550.00p | 600.00p | 0 |
| 27/05/2011 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
| 26/05/2011 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
| 25/05/2011 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
| 24/05/2011 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
| 23/05/2011 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
| 20/05/2011 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
| 19/05/2011 | 550.00p | 575.00p | 550.00p | 550.00p | 0 |
| 18/05/2011 | 550.00p | 575.00p | 550.00p | 550.00p | 0 |
| 17/05/2011 | 575.00p | 575.00p | 550.00p | 550.00p | 0 |
| 16/05/2011 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
| 13/05/2011 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
| 12/05/2011 | 500.00p | 575.00p | 405.00p | 575.00p | 0 |
| 11/05/2011 | 500.00p | 550.00p | 405.00p | 500.00p | 0 |
| 10/05/2011 | 550.00p | 550.00p | 405.00p | 500.00p | 740 |
| 09/05/2011 | 600.00p | 600.00p | 500.00p | 550.00p | 48 |
| 06/05/2011 | 600.00p | 650.00p | 525.00p | 600.00p | 0 |
| 05/05/2011 | 600.00p | 650.00p | 525.00p | 600.00p | 0 |
| 04/05/2011 | 600.00p | 650.00p | 525.00p | 600.00p | 0 |
| 03/05/2011 | 600.00p | 650.00p | 525.00p | 600.00p | 0 |
| 28/04/2011 | 600.00p | 650.00p | 525.00p | 600.00p | 0 |
| 27/04/2011 | 600.00p | 650.00p | 525.00p | 600.00p | 1100 |
| 26/04/2011 | 600.00p | 600.00p | 500.00p | 600.00p | 0 |
| 21/04/2011 | 600.00p | 600.00p | 500.00p | 600.00p | 0 |
| 20/04/2011 | 600.00p | 600.00p | 500.00p | 600.00p | 0 |
| 19/04/2011 | 600.00p | 600.00p | 500.00p | 600.00p | 0 |
| 18/04/2011 | 600.00p | 600.00p | 500.00p | 600.00p | 200 |
| 15/04/2011 | 650.00p | 650.00p | 600.00p | 600.00p | 500 |
| 14/04/2011 | 650.00p | 730.00p | 650.00p | 650.00p | 0 |
| 13/04/2011 | 650.00p | 730.00p | 650.00p | 650.00p | 0 |
| 12/04/2011 | 700.00p | 730.00p | 650.00p | 650.00p | 0 |
| 11/04/2011 | 700.00p | 730.00p | 700.00p | 700.00p | 0 |
| 08/04/2011 | 700.00p | 730.00p | 700.00p | 700.00p | 0 |
| 07/04/2011 | 700.00p | 6,900.00p | 700.00p | 700.00p | 0 |
| 06/04/2011 | 750.00p | 6,900.00p | 700.00p | 700.00p | 0 |
| 05/04/2011 | 750.00p | 6,900.00p | 700.00p | 750.00p | 0 |
| 04/04/2011 | 750.00p | 6,900.00p | 700.00p | 750.00p | 0 |
| 01/04/2011 | 700.00p | 6,900.00p | 700.00p | 750.00p | 0 |
| 31/03/2011 | 675.00p | 690.00p | 675.00p | 675.00p | 0 |
| 30/03/2011 | 675.00p | 690.00p | 675.00p | 675.00p | 2500 |
| 29/03/2011 | 675.00p | 675.00p | 670.00p | 675.00p | 0 |
| 28/03/2011 | 675.00p | 675.00p | 670.00p | 675.00p | 0 |
| 25/03/2011 | 675.00p | 675.00p | 670.00p | 675.00p | 0 |
| 24/03/2011 | 675.00p | 675.00p | 670.00p | 675.00p | 0 |
| 23/03/2011 | 675.00p | 675.00p | 670.00p | 675.00p | 0 |
| 22/03/2011 | 675.00p | 675.00p | 670.00p | 675.00p | 0 |
| 21/03/2011 | 675.00p | 675.00p | 670.00p | 675.00p | 0 |
| 18/03/2011 | 675.00p | 675.00p | 670.00p | 675.00p | 2250 |
| 17/03/2011 | 675.00p | 675.00p | 660.00p | 675.00p | 2250 |
| 16/03/2011 | 685.00p | 685.00p | 650.00p | 675.00p | 4153 |
| 15/03/2011 | 695.00p | 695.00p | 685.00p | 685.00p | 0 |
| 14/03/2011 | 695.00p | 695.00p | 685.00p | 695.00p | 0 |
| 11/03/2011 | 695.00p | 695.00p | 685.00p | 695.00p | 0 |
| 10/03/2011 | 695.00p | 695.00p | 685.00p | 695.00p | 0 |
| 09/03/2011 | 695.00p | 695.00p | 685.00p | 695.00p | 0 |
| 08/03/2011 | 695.00p | 695.00p | 685.00p | 695.00p | 0 |
| 07/03/2011 | 695.00p | 695.00p | 685.00p | 695.00p | 0 |
| 04/03/2011 | 695.00p | 695.00p | 685.00p | 695.00p | 0 |
| 03/03/2011 | 695.00p | 695.00p | 685.00p | 695.00p | 0 |
| 02/03/2011 | 695.00p | 695.00p | 685.00p | 695.00p | 0 |
| 01/03/2011 | 695.00p | 695.00p | 685.00p | 695.00p | 0 |
| 28/02/2011 | 695.00p | 695.00p | 685.00p | 695.00p | 0 |
| 25/02/2011 | 685.00p | 695.00p | 685.00p | 695.00p | 0 |
| 24/02/2011 | 695.00p | 695.00p | 695.00p | 695.00p | 0 |
| 23/02/2011 | 695.00p | 695.00p | 695.00p | 695.00p | 0 |
| 22/02/2011 | 695.00p | 695.00p | 695.00p | 695.00p | 0 |
| 21/02/2011 | 695.00p | 695.00p | 695.00p | 695.00p | 0 |
| 18/02/2011 | 695.00p | 695.00p | 695.00p | 695.00p | 0 |
| 17/02/2011 | 695.00p | 695.00p | 670.00p | 695.00p | 0 |
| 16/02/2011 | 695.00p | 695.00p | 670.00p | 695.00p | 0 |
| 15/02/2011 | 695.00p | 695.00p | 670.00p | 695.00p | 250 |
| 14/02/2011 | 695.00p | 695.00p | 685.00p | 695.00p | 0 |
| 11/02/2011 | 695.00p | 695.00p | 685.00p | 695.00p | 0 |
| 10/02/2011 | 695.00p | 695.00p | 685.00p | 695.00p | 0 |
| 09/02/2011 | 695.00p | 695.00p | 685.00p | 695.00p | 0 |
| 08/02/2011 | 695.00p | 695.00p | 685.00p | 695.00p | 0 |
| 07/02/2011 | 695.00p | 695.00p | 685.00p | 695.00p | 0 |
| 04/02/2011 | 695.00p | 695.00p | 685.00p | 695.00p | 0 |
| 03/02/2011 | 695.00p | 695.00p | 685.00p | 695.00p | 0 |
| 02/02/2011 | 695.00p | 695.00p | 695.00p | 695.00p | 0 |
| 01/02/2011 | 695.00p | 695.00p | 695.00p | 695.00p | 0 |
| 31/01/2011 | 695.00p | 695.00p | 695.00p | 695.00p | 0 |
| 28/01/2011 | 695.00p | 695.00p | 670.00p | 695.00p | 143 |
| 27/01/2011 | 695.00p | 695.00p | 695.00p | 695.00p | 0 |
| 26/01/2011 | 695.00p | 695.00p | 695.00p | 695.00p | 0 |
| 25/01/2011 | 695.00p | 695.00p | 695.00p | 695.00p | 0 |
| 24/01/2011 | 695.00p | 695.00p | 695.00p | 695.00p | 0 |
| 21/01/2011 | 695.00p | 695.00p | 680.00p | 695.00p | 100 |
| 20/01/2011 | 685.00p | 695.00p | 680.00p | 695.00p | 100 |
| 19/01/2011 | 695.00p | 695.00p | 695.00p | 695.00p | 0 |
| 18/01/2011 | 695.00p | 695.00p | 695.00p | 695.00p | 0 |
| 17/01/2011 | 680.00p | 695.00p | 680.00p | 695.00p | 0 |
| 14/01/2011 | 680.00p | 695.00p | 680.00p | 695.00p | 0 |
| 13/01/2011 | 680.00p | 695.00p | 680.00p | 695.00p | 1740 |
| 12/01/2011 | 695.00p | 695.00p | 685.00p | 695.00p | 0 |
| 11/01/2011 | 695.00p | 695.00p | 685.00p | 695.00p | 0 |
| 10/01/2011 | 695.00p | 695.00p | 695.00p | 695.00p | 0 |
| 07/01/2011 | 695.00p | 695.00p | 695.00p | 695.00p | 0 |
| 06/01/2011 | 685.00p | 695.00p | 685.00p | 695.00p | 0 |
| 05/01/2011 | 685.00p | 685.00p | 685.00p | 685.00p | 0 |
| 04/01/2011 | 665.00p | 685.00p | 665.00p | 685.00p | 1447 |
| 31/12/2010 | 665.00p | 665.00p | 665.00p | 665.00p | 0 |
| 30/12/2010 | 690.00p | 690.00p | 665.00p | 665.00p | 0 |
| 29/12/2010 | 690.00p | 690.00p | 690.00p | 690.00p | 0 |
| 24/12/2010 | 690.00p | 690.00p | 690.00p | 690.00p | 0 |
| 23/12/2010 | 700.00p | 700.00p | 690.00p | 690.00p | 0 |
| 22/12/2010 | 700.00p | 700.00p | 700.00p | 700.00p | 0 |
| 21/12/2010 | 700.00p | 700.00p | 700.00p | 700.00p | 0 |
| 20/12/2010 | 700.00p | 700.00p | 700.00p | 700.00p | 0 |
| 17/12/2010 | 700.00p | 700.00p | 700.00p | 700.00p | 0 |
| 16/12/2010 | 700.00p | 700.00p | 700.00p | 700.00p | 0 |
| 15/12/2010 | 700.00p | 700.00p | 700.00p | 700.00p | 0 |
| 14/12/2010 | 700.00p | 700.00p | 700.00p | 700.00p | 0 |
| 13/12/2010 | 700.00p | 700.00p | 700.00p | 700.00p | 0 |
| 10/12/2010 | 700.00p | 700.00p | 700.00p | 700.00p | 0 |
| 09/12/2010 | 700.00p | 700.00p | 700.00p | 700.00p | 0 |
| 08/12/2010 | 700.00p | 700.00p | 700.00p | 700.00p | 0 |
| 07/12/2010 | 700.00p | 700.00p | 700.00p | 700.00p | 0 |
| 06/12/2010 | 700.00p | 700.00p | 670.00p | 700.00p | 955 |
| 03/12/2010 | 700.00p | 700.00p | 700.00p | 700.00p | 0 |
| 02/12/2010 | 710.00p | 710.00p | 680.00p | 700.00p | 368 |
| 01/12/2010 | 710.00p | 710.00p | 700.00p | 710.00p | 285 |
| 30/11/2010 | 710.00p | 710.00p | 710.00p | 710.00p | 0 |
| 29/11/2010 | 710.00p | 710.00p | 710.00p | 710.00p | 0 |
| 26/11/2010 | 710.00p | 710.00p | 710.00p | 710.00p | 0 |
| 25/11/2010 | 710.00p | 710.00p | 710.00p | 710.00p | 0 |
| 24/11/2010 | 605.00p | 710.00p | 605.00p | 710.00p | 930 |
| 23/11/2010 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
| 22/11/2010 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
| 19/11/2010 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
| 18/11/2010 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
| 17/11/2010 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
| 16/11/2010 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
| 15/11/2010 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
| 12/11/2010 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
| 11/11/2010 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
| 10/11/2010 | 585.00p | 585.00p | 555.00p | 575.00p | 200 |
| 09/11/2010 | 585.00p | 585.00p | 585.00p | 585.00p | 0 |
| 08/11/2010 | 585.00p | 585.00p | 585.00p | 585.00p | 0 |
| 05/11/2010 | 585.00p | 585.00p | 585.00p | 585.00p | 0 |
| 04/11/2010 | 585.00p | 585.00p | 585.00p | 585.00p | 0 |
| 03/11/2010 | 585.00p | 585.00p | 585.00p | 585.00p | 0 |
| 02/11/2010 | 585.00p | 585.00p | 585.00p | 585.00p | 0 |
| 01/11/2010 | 585.00p | 585.00p | 585.00p | 585.00p | 0 |
| 29/10/2010 | 585.00p | 585.00p | 585.00p | 585.00p | 0 |
| 28/10/2010 | 565.00p | 585.00p | 565.00p | 585.00p | 0 |
| 27/10/2010 | 565.00p | 565.00p | 565.00p | 565.00p | 0 |
| 26/10/2010 | 405.00p | 590.00p | 405.00p | 565.00p | 888 |
| 25/10/2010 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 22/10/2010 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 21/10/2010 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 20/10/2010 | 375.00p | 385.00p | 375.00p | 375.00p | 0 |
*Close Price adjusted for both dividends and splits