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:
- Watch AO World (AO.) by Steve Moore in ShareProphets
- Buy Whitbread (WTB) by Shore Capital
- Buy Accsys Technologies (AXS) by Canaccord Genuity
- Buy XPS Pensions Group (XPS) by Canaccord Genuity
- Buy Duke Capital Limited (DUKE) by Canaccord Genuity
- Speculative Buy Eco (Atlantic) Oil & Gas NPV (DI) (ECO) by Canaccord Genuity
- Hold Tinybuild Inc. (DI) (TBLD) by Shore Capital
- Neutral PZ Cussons (PZC) by JP Morgan
- Buy Wickes Group (WIX) by Berenberg
- Avoid Speedy Hire (SDY) by Steve Moore in ShareProphets
- Hold Rio Tinto (RIO) by Berenberg
- Buy Glencore (GLEN) by Berenberg
- Hold Anglo American (AAL) by Berenberg
- Hold Antofagasta (ANTO) by Berenberg
- Hold Fresnillo (FRES) by Berenberg
- Buy Halma (HLMA) by Citi
- Hold Hochschild Mining (HOC) by Berenberg
- Buy Standard Life plc (SDLF) by Berenberg
- Buy Central Asia Metals (CAML) by Berenberg
- Underperform Rathbones Group (RAT) by Jefferies
Bow Street Group plc (BOW) Share Price
Travel & Leisure Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 18/10/2019 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 17/10/2019 | 3.15p | 3.25p | 3.15p | 3.25p | 0 |
| 16/10/2019 | 3.25p | 3.28p | 3.20p | 3.25p | 284567 |
| 15/10/2019 | 3.25p | 3.28p | 3.25p | 3.25p | 100000 |
| 14/10/2019 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 11/10/2019 | 3.15p | 3.26p | 3.15p | 3.25p | 100250 |
| 10/10/2019 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 09/10/2019 | 3.15p | 3.30p | 3.15p | 3.25p | 0 |
| 08/10/2019 | 3.30p | 3.50p | 3.30p | 3.30p | 60606 |
| 07/10/2019 | 3.20p | 3.30p | 3.20p | 3.30p | 0 |
| 04/10/2019 | 3.30p | 3.30p | 3.25p | 3.30p | 2175 |
| 03/10/2019 | 3.30p | 3.36p | 3.30p | 3.30p | 115603 |
| 02/10/2019 | 3.30p | 3.30p | 3.21p | 3.30p | 7818 |
| 01/10/2019 | 3.30p | 3.30p | 3.30p | 3.30p | 56000 |
| 30/09/2019 | 3.30p | 3.30p | 3.30p | 3.30p | 0 |
| 27/09/2019 | 3.30p | 3.61p | 3.30p | 3.30p | 60606 |
| 26/09/2019 | 3.35p | 3.35p | 3.25p | 3.30p | 154538 |
| 25/09/2019 | 3.30p | 3.50p | 3.30p | 3.45p | 33789 |
| 24/09/2019 | 3.25p | 3.49p | 3.25p | 3.30p | 470541 |
| 23/09/2019 | 3.85p | 3.85p | 3.80p | 3.80p | 35000 |
| 20/09/2019 | 3.85p | 4.00p | 3.83p | 3.85p | 1417 |
| 19/09/2019 | 3.85p | 3.85p | 3.85p | 3.85p | 6352 |
| 18/09/2019 | 3.85p | 3.93p | 3.85p | 3.85p | 50602 |
| 17/09/2019 | 3.90p | 3.90p | 3.85p | 3.85p | 2500 |
| 16/09/2019 | 3.90p | 3.96p | 3.90p | 3.90p | 28110 |
| 13/09/2019 | 3.90p | 3.90p | 3.90p | 3.90p | 0 |
| 12/09/2019 | 3.90p | 3.90p | 3.90p | 3.90p | 0 |
| 11/09/2019 | 3.90p | 3.90p | 3.86p | 3.90p | 878 |
| 10/09/2019 | 3.90p | 3.90p | 3.90p | 3.90p | 0 |
| 09/09/2019 | 3.85p | 4.00p | 3.85p | 3.90p | 20000 |
| 06/09/2019 | 3.85p | 3.96p | 3.85p | 3.85p | 1263 |
| 05/09/2019 | 3.85p | 3.99p | 3.82p | 3.85p | 30618 |
| 04/09/2019 | 3.85p | 3.85p | 3.85p | 3.85p | 0 |
| 03/09/2019 | 3.85p | 3.85p | 3.85p | 3.85p | 0 |
| 02/09/2019 | 3.85p | 3.85p | 3.85p | 3.85p | 0 |
| 30/08/2019 | 3.85p | 3.99p | 3.80p | 3.85p | 554403 |
| 29/08/2019 | 3.85p | 3.85p | 3.85p | 3.85p | 0 |
| 28/08/2019 | 3.85p | 4.00p | 3.85p | 3.85p | 60000 |
| 27/08/2019 | 4.00p | 4.00p | 3.80p | 3.85p | 22000 |
| 23/08/2019 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 22/08/2019 | 4.10p | 4.10p | 4.00p | 4.00p | 9374 |
| 21/08/2019 | 4.10p | 4.10p | 4.10p | 4.10p | 0 |
| 20/08/2019 | 4.10p | 4.10p | 4.10p | 4.10p | 0 |
| 19/08/2019 | 4.10p | 4.10p | 4.01p | 4.10p | 1497 |
| 16/08/2019 | 4.10p | 4.15p | 4.01p | 4.10p | 2791 |
| 15/08/2019 | 4.10p | 4.10p | 4.10p | 4.10p | 0 |
| 14/08/2019 | 4.10p | 4.16p | 4.10p | 4.10p | 1203 |
| 13/08/2019 | 4.10p | 4.18p | 4.10p | 4.10p | 5862 |
| 12/08/2019 | 4.10p | 4.19p | 4.01p | 4.10p | 2417 |
| 09/08/2019 | 4.20p | 4.20p | 4.10p | 4.10p | 29279 |
| 08/08/2019 | 4.25p | 4.25p | 4.20p | 4.20p | 0 |
| 07/08/2019 | 4.25p | 4.25p | 4.11p | 4.25p | 667 |
| 06/08/2019 | 4.35p | 4.35p | 4.20p | 4.25p | 151666 |
| 05/08/2019 | 4.35p | 4.35p | 4.35p | 4.35p | 0 |
| 02/08/2019 | 4.35p | 4.35p | 4.22p | 4.35p | 2125 |
| 01/08/2019 | 4.30p | 4.35p | 4.30p | 4.35p | 0 |
| 31/07/2019 | 4.30p | 4.35p | 4.22p | 4.35p | 2910 |
| 30/07/2019 | 4.35p | 4.35p | 4.35p | 4.35p | 0 |
| 29/07/2019 | 4.36p | 4.36p | 4.35p | 4.35p | 0 |
| 26/07/2019 | 4.36p | 4.36p | 4.36p | 4.36p | 0 |
| 25/07/2019 | 4.60p | 4.60p | 4.24p | 4.36p | 58857 |
| 24/07/2019 | 4.60p | 4.60p | 4.50p | 4.60p | 5000 |
| 23/07/2019 | 4.60p | 4.60p | 4.50p | 4.60p | 33545 |
| 22/07/2019 | 4.60p | 4.65p | 4.60p | 4.65p | 0 |
| 19/07/2019 | 4.60p | 4.68p | 4.60p | 4.65p | 70561 |
| 18/07/2019 | 4.90p | 4.92p | 4.73p | 4.90p | 129986 |
| 17/07/2019 | 4.90p | 5.00p | 4.90p | 4.90p | 182297 |
| 16/07/2019 | 4.90p | 4.90p | 4.90p | 4.90p | 0 |
| 15/07/2019 | 4.90p | 4.90p | 4.73p | 4.90p | 8500 |
| 12/07/2019 | 4.90p | 4.90p | 4.90p | 4.90p | 0 |
| 11/07/2019 | 4.95p | 5.10p | 4.90p | 4.90p | 0 |
| 10/07/2019 | 5.15p | 5.15p | 4.75p | 5.10p | 194792 |
| 09/07/2019 | 5.15p | 5.15p | 5.15p | 5.15p | 0 |
| 08/07/2019 | 5.15p | 5.15p | 5.00p | 5.15p | 15549 |
| 05/07/2019 | 5.15p | 5.15p | 5.00p | 5.15p | 2915 |
| 04/07/2019 | 5.15p | 5.15p | 5.15p | 5.15p | 0 |
| 03/07/2019 | 5.15p | 5.15p | 5.02p | 5.15p | 10978 |
| 02/07/2019 | 5.15p | 5.20p | 5.00p | 5.15p | 59230 |
| 01/07/2019 | 5.15p | 5.15p | 5.15p | 5.15p | 0 |
| 28/06/2019 | 5.25p | 5.25p | 5.15p | 5.15p | 0 |
| 27/06/2019 | 5.25p | 5.25p | 5.15p | 5.15p | 0 |
| 26/06/2019 | 5.25p | 5.30p | 5.25p | 5.25p | 41535 |
| 25/06/2019 | 5.30p | 5.30p | 5.13p | 5.30p | 97951 |
| 24/06/2019 | 5.30p | 5.30p | 5.11p | 5.30p | 1154 |
| 21/06/2019 | 5.30p | 5.50p | 5.13p | 5.30p | 121161 |
| 20/06/2019 | 5.85p | 5.85p | 5.13p | 5.30p | 166466 |
| 19/06/2019 | 5.85p | 5.85p | 5.52p | 5.85p | 2643 |
| 18/06/2019 | 5.85p | 5.85p | 5.52p | 5.85p | 42283 |
| 17/06/2019 | 5.85p | 5.85p | 5.50p | 5.85p | 4820 |
| 14/06/2019 | 5.85p | 5.85p | 5.85p | 5.85p | 0 |
| 13/06/2019 | 6.05p | 6.05p | 5.50p | 5.85p | 118832 |
| 12/06/2019 | 6.05p | 6.05p | 6.05p | 6.05p | 0 |
| 11/06/2019 | 6.05p | 6.05p | 5.63p | 6.05p | 4794 |
| 10/06/2019 | 6.05p | 6.05p | 6.05p | 6.05p | 0 |
| 07/06/2019 | 6.15p | 6.15p | 5.70p | 6.05p | 170432 |
| 06/06/2019 | 6.15p | 6.19p | 5.80p | 6.15p | 21364 |
| 05/06/2019 | 6.00p | 6.43p | 5.76p | 6.15p | 375078 |
| 04/06/2019 | 6.00p | 6.47p | 5.85p | 6.00p | 126963 |
| 03/06/2019 | 5.15p | 6.50p | 5.15p | 6.00p | 412446 |
| 31/05/2019 | 4.75p | 5.25p | 4.75p | 5.15p | 113585 |
| 30/05/2019 | 4.60p | 4.75p | 4.60p | 4.75p | 259378 |
| 29/05/2019 | 4.60p | 4.60p | 4.51p | 4.60p | 17155 |
| 28/05/2019 | 4.50p | 4.56p | 4.50p | 4.55p | 50000 |
| 24/05/2019 | 4.45p | 4.54p | 4.32p | 4.50p | 38909 |
| 23/05/2019 | 4.45p | 4.45p | 4.24p | 4.45p | 5 |
| 22/05/2019 | 4.45p | 4.55p | 4.20p | 4.45p | 140000 |
| 21/05/2019 | 4.35p | 4.48p | 4.24p | 4.45p | 240326 |
| 20/05/2019 | 4.35p | 4.35p | 4.20p | 4.35p | 8155 |
| 17/05/2019 | 4.35p | 4.35p | 4.24p | 4.35p | 108229 |
| 16/05/2019 | 4.30p | 4.35p | 4.20p | 4.35p | 177493 |
| 15/05/2019 | 4.30p | 4.30p | 4.30p | 4.30p | 0 |
| 14/05/2019 | 4.30p | 4.30p | 4.21p | 4.30p | 47976 |
| 13/05/2019 | 4.30p | 4.30p | 4.30p | 4.30p | 0 |
| 10/05/2019 | 4.30p | 4.30p | 4.20p | 4.30p | 7958 |
| 09/05/2019 | 4.30p | 4.30p | 4.24p | 4.30p | 47197 |
| 08/05/2019 | 4.30p | 4.30p | 4.21p | 4.30p | 117668 |
| 07/05/2019 | 4.20p | 4.30p | 4.18p | 4.30p | 311406 |
| 03/05/2019 | 4.30p | 4.30p | 4.00p | 4.20p | 259998 |
| 02/05/2019 | 4.40p | 4.40p | 4.30p | 4.30p | 139161 |
| 01/05/2019 | 4.85p | 4.85p | 4.13p | 4.40p | 141105 |
| 30/04/2019 | 4.95p | 4.95p | 4.80p | 4.85p | 60000 |
| 29/04/2019 | 5.05p | 5.05p | 4.95p | 4.95p | 2285 |
| 26/04/2019 | 5.05p | 5.05p | 5.00p | 5.05p | 5231 |
| 25/04/2019 | 5.13p | 5.13p | 5.00p | 5.05p | 15000 |
| 24/04/2019 | 5.13p | 5.13p | 5.02p | 5.13p | 6374 |
| 23/04/2019 | 5.13p | 5.13p | 5.02p | 5.13p | 142502 |
| 18/04/2019 | 5.25p | 5.25p | 5.02p | 5.13p | 138877 |
| 17/04/2019 | 5.13p | 5.13p | 5.01p | 5.13p | 316 |
| 16/04/2019 | 5.25p | 5.25p | 5.09p | 5.13p | 17945 |
| 15/04/2019 | 5.15p | 5.21p | 5.08p | 5.13p | 439413 |
| 12/04/2019 | 5.25p | 5.66p | 4.25p | 5.03p | 1468387 |
| 11/04/2019 | 5.28p | 6.05p | 5.28p | 5.76p | 105958 |
| 10/04/2019 | 5.28p | 5.69p | 5.28p | 5.52p | 20222 |
| 09/04/2019 | 5.28p | 5.52p | 5.28p | 5.52p | 1898 |
| 08/04/2019 | 5.28p | 5.52p | 5.28p | 5.52p | 0 |
| 05/04/2019 | 5.52p | 5.55p | 5.52p | 5.52p | 51504 |
| 04/04/2019 | 5.52p | 5.70p | 5.52p | 5.52p | 53731 |
| 03/04/2019 | 5.52p | 5.70p | 5.52p | 5.52p | 38268 |
| 02/04/2019 | 5.52p | 5.52p | 5.52p | 5.52p | 0 |
| 01/04/2019 | 5.52p | 5.70p | 5.52p | 5.52p | 9262 |
| 29/03/2019 | 5.28p | 5.72p | 5.28p | 5.52p | 51203 |
| 28/03/2019 | 5.33p | 5.81p | 5.33p | 5.52p | 185764 |
| 27/03/2019 | 5.86p | 6.26p | 5.84p | 6.05p | 233601 |
| 26/03/2019 | 5.86p | 5.90p | 5.86p | 5.86p | 50603 |
| 25/03/2019 | 5.91p | 5.91p | 5.82p | 5.86p | 83251 |
| 22/03/2019 | 6.44p | 6.44p | 5.84p | 5.91p | 86084 |
| 21/03/2019 | 6.54p | 6.67p | 6.43p | 6.44p | 83785 |
| 20/03/2019 | 5.33p | 7.22p | 5.33p | 6.54p | 874113 |
| 19/03/2019 | 8.14p | 8.23p | 7.76p | 8.23p | 23950 |
| 18/03/2019 | 8.77p | 8.77p | 7.77p | 8.14p | 93374 |
| 15/03/2019 | 8.82p | 8.82p | 8.77p | 8.77p | 0 |
| 14/03/2019 | 8.91p | 8.91p | 8.73p | 8.82p | 28651 |
| 13/03/2019 | 8.91p | 9.02p | 8.91p | 8.91p | 28048 |
| 12/03/2019 | 8.91p | 9.02p | 8.91p | 8.91p | 3448 |
| 11/03/2019 | 8.91p | 8.91p | 8.91p | 8.91p | 0 |
| 08/03/2019 | 8.91p | 8.91p | 8.72p | 8.91p | 214188 |
| 07/03/2019 | 8.91p | 8.91p | 8.82p | 8.91p | 9290 |
| 06/03/2019 | 8.91p | 8.91p | 8.82p | 8.91p | 573 |
| 05/03/2019 | 8.91p | 8.91p | 8.91p | 8.91p | 0 |
| 04/03/2019 | 8.91p | 9.02p | 8.91p | 8.91p | 12635 |
| 01/03/2019 | 8.91p | 9.02p | 8.82p | 8.91p | 15773 |
| 28/02/2019 | 8.91p | 8.91p | 8.82p | 8.91p | 5802 |
| 27/02/2019 | 8.91p | 8.91p | 8.91p | 8.91p | 0 |
| 26/02/2019 | 9.20p | 9.20p | 8.82p | 8.91p | 38994 |
| 25/02/2019 | 9.20p | 9.20p | 8.96p | 8.96p | 25008 |
| 22/02/2019 | 8.96p | 9.10p | 8.73p | 8.96p | 13823 |
| 21/02/2019 | 9.20p | 9.20p | 8.96p | 8.96p | 0 |
| 20/02/2019 | 8.96p | 8.96p | 8.96p | 8.96p | 0 |
| 19/02/2019 | 9.20p | 9.20p | 8.73p | 8.96p | 194 |
| 18/02/2019 | 9.20p | 9.20p | 8.72p | 8.96p | 54435 |
| 15/02/2019 | 9.20p | 9.20p | 8.72p | 8.96p | 15483 |
| 14/02/2019 | 9.64p | 9.64p | 8.72p | 9.20p | 224201 |
| 13/02/2019 | 9.64p | 9.64p | 9.11p | 9.64p | 5138 |
| 12/02/2019 | 9.64p | 9.64p | 9.64p | 9.64p | 0 |
| 11/02/2019 | 9.64p | 9.64p | 9.64p | 9.64p | 0 |
| 08/02/2019 | 9.64p | 9.64p | 9.13p | 9.64p | 3542 |
| 07/02/2019 | 9.64p | 9.64p | 9.64p | 9.64p | 0 |
| 06/02/2019 | 9.20p | 9.64p | 9.20p | 9.64p | 51611 |
| 05/02/2019 | 9.47p | 9.47p | 8.74p | 9.20p | 43869 |
| 04/02/2019 | 9.47p | 9.47p | 9.47p | 9.47p | 0 |
| 01/02/2019 | 9.57p | 9.69p | 9.36p | 9.47p | 16041 |
| 31/01/2019 | 9.69p | 9.69p | 9.57p | 9.57p | 0 |
| 30/01/2019 | 9.69p | 9.69p | 9.36p | 9.69p | 6684 |
| 29/01/2019 | 9.69p | 9.69p | 9.69p | 9.69p | 0 |
| 28/01/2019 | 9.69p | 9.69p | 9.36p | 9.69p | 6415 |
| 25/01/2019 | 9.69p | 9.83p | 9.35p | 9.69p | 21291 |
| 24/01/2019 | 9.69p | 9.69p | 9.25p | 9.69p | 4789 |
| 23/01/2019 | 9.45p | 9.69p | 9.30p | 9.69p | 61558 |
| 22/01/2019 | 9.45p | 9.45p | 9.45p | 9.45p | 0 |
| 21/01/2019 | 10.17p | 10.17p | 9.20p | 9.45p | 59628 |
| 18/01/2019 | 10.17p | 10.17p | 10.17p | 10.17p | 0 |
| 17/01/2019 | 10.17p | 10.17p | 10.17p | 10.17p | 0 |
| 16/01/2019 | 10.41p | 10.41p | 10.17p | 10.17p | 0 |
| 15/01/2019 | 10.41p | 10.41p | 10.41p | 10.41p | 0 |
| 14/01/2019 | 10.41p | 10.41p | 10.41p | 10.41p | 0 |
| 11/01/2019 | 10.41p | 10.41p | 10.41p | 10.41p | 0 |
| 10/01/2019 | 10.41p | 10.41p | 10.41p | 10.41p | 0 |
| 09/01/2019 | 10.41p | 10.41p | 9.69p | 10.41p | 2973 |
| 08/01/2019 | 10.41p | 10.41p | 10.41p | 10.41p | 0 |
| 07/01/2019 | 10.41p | 10.41p | 9.69p | 10.41p | 5668 |
*Close Price adjusted for both dividends and splits