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:
- Avoid Forterra (FORT) by Steve Moore in ShareProphets
- Avoid RWS Holdings (RWS) by Steve Moore in ShareProphets
- Avoid Halma (HLMA) by Steve Moore in ShareProphets
- Market Perform Wizz Air Holdings (WIZZ) by Bernstein
- Overweight Wizz Air Holdings (WIZZ) by Barclays
- Buy IP Group (IPO) by Deutsche Bank
- Buy Safestore Holdings (SAFE) by Jefferies
- Buy Halma (HLMA) by Citi
- Buy Halma (HLMA) by Goldman Sachs
- Buy Rolls-Royce Holdings (RR.) by Berenberg
- Avoid WH Smith (SMWH) by Steve Moore in ShareProphets
- Hold Barclays (BARC) by James Beard in The Motley Fool
- Watch Wise Class A (WISE) by Edward Sheldon in The Motley Fool
- Avoid Portmeirion Group (PMP) by Steve Moore in ShareProphets
- Hold Anglo American (AAL) by John Ficenec in The Times - Tempus
- Avoid WH Smith (SMWH) by Steve Moore in ShareProphets
- Buy Pennon Group (PNN) by Deutsche Bank
- Neutral Pennon Group (PNN) by Goldman Sachs
- Equal Weight WH Smith (SMWH) by Barclays
- Buy Pennon Group (PNN) by Citi
Burberry Group (BRBY) Share Price
Retail Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 01/09/2025 | 1,283.00p | 1,295.50p | 1,239.50p | 1,248.00p | 1982583 |
| 29/08/2025 | 1,312.00p | 1,322.50p | 1,284.00p | 1,283.50p | 1333879 |
| 28/08/2025 | 1,305.00p | 1,356.50p | 1,299.50p | 1,315.00p | 2120966 |
| 27/08/2025 | 1,265.50p | 1,317.50p | 1,265.25p | 1,305.00p | 2047409 |
| 26/08/2025 | 1,214.00p | 1,272.50p | 1,214.00p | 1,262.00p | 1890960 |
| 22/08/2025 | 1,176.50p | 1,228.00p | 1,175.50p | 1,223.00p | 929935 |
| 21/08/2025 | 1,206.50p | 1,218.50p | 1,180.50p | 1,189.00p | 583211 |
| 20/08/2025 | 1,165.00p | 1,211.50p | 1,157.00p | 1,211.50p | 1271652 |
| 19/08/2025 | 1,112.50p | 1,183.50p | 1,111.50p | 1,170.00p | 1668445 |
| 18/08/2025 | 1,106.50p | 1,115.50p | 1,097.50p | 1,113.50p | 622557 |
| 15/08/2025 | 1,113.50p | 1,126.00p | 1,098.50p | 1,100.00p | 1928133 |
| 14/08/2025 | 1,118.50p | 1,125.50p | 1,096.50p | 1,109.00p | 814714 |
| 13/08/2025 | 1,125.50p | 1,154.00p | 1,116.50p | 1,118.50p | 3073343 |
| 12/08/2025 | 1,154.00p | 1,164.50p | 1,108.50p | 1,125.00p | 2643267 |
| 11/08/2025 | 1,201.50p | 1,206.00p | 1,142.50p | 1,144.00p | 2014341 |
| 08/08/2025 | 1,232.50p | 1,240.50p | 1,184.50p | 1,192.00p | 1795245 |
| 07/08/2025 | 1,261.00p | 1,263.50p | 1,227.50p | 1,230.00p | 1425994 |
| 06/08/2025 | 1,283.00p | 1,291.00p | 1,261.50p | 1,261.50p | 1279695 |
| 05/08/2025 | 1,297.00p | 1,300.00p | 1,268.50p | 1,278.50p | 767375 |
| 04/08/2025 | 1,286.00p | 1,293.00p | 1,256.50p | 1,287.50p | 2342013 |
| 01/08/2025 | 1,284.00p | 1,298.00p | 1,260.50p | 1,284.00p | 1160555 |
| 31/07/2025 | 1,331.50p | 1,336.50p | 1,283.00p | 1,290.50p | 3325302 |
| 30/07/2025 | 1,334.50p | 1,360.00p | 1,328.50p | 1,337.00p | 950245 |
| 29/07/2025 | 1,368.50p | 1,374.00p | 1,327.00p | 1,335.50p | 1582512 |
| 28/07/2025 | 1,370.00p | 1,375.00p | 1,351.50p | 1,371.50p | 765572 |
| 25/07/2025 | 1,311.00p | 1,366.00p | 1,286.00p | 1,366.00p | 4626900 |
| 24/07/2025 | 1,342.00p | 1,372.00p | 1,329.00p | 1,335.00p | 1274347 |
| 23/07/2025 | 1,344.00p | 1,352.45p | 1,333.50p | 1,343.50p | 1029238 |
| 22/07/2025 | 1,300.50p | 1,343.50p | 1,293.00p | 1,333.50p | 791659 |
| 21/07/2025 | 1,319.00p | 1,324.00p | 1,276.50p | 1,306.00p | 1259114 |
| 18/07/2025 | 1,308.50p | 1,360.72p | 1,222.50p | 1,317.50p | 2760920 |
| 17/07/2025 | 1,230.00p | 1,281.00p | 1,215.00p | 1,248.00p | 1306839 |
| 16/07/2025 | 1,224.00p | 1,247.50p | 1,222.50p | 1,222.50p | 810764 |
| 15/07/2025 | 1,239.00p | 1,259.50p | 1,224.00p | 1,234.50p | 1087293 |
| 14/07/2025 | 1,210.00p | 1,235.50p | 1,194.50p | 1,235.50p | 673569 |
| 11/07/2025 | 1,209.50p | 1,226.50p | 1,188.50p | 1,218.50p | 1318849 |
| 10/07/2025 | 1,211.00p | 1,222.50p | 1,193.00p | 1,221.00p | 918061 |
| 09/07/2025 | 1,231.00p | 1,242.50p | 1,191.50p | 1,204.00p | 1994118 |
| 08/07/2025 | 1,252.50p | 1,259.50p | 1,229.00p | 1,234.00p | 1313393 |
| 07/07/2025 | 1,261.50p | 1,264.50p | 1,208.00p | 1,256.00p | 670750 |
| 04/07/2025 | 1,252.50p | 1,264.00p | 1,229.50p | 1,263.00p | 3098387 |
| 03/07/2025 | 1,258.00p | 1,265.50p | 1,240.00p | 1,255.00p | 1318852 |
| 02/07/2025 | 1,220.00p | 1,258.00p | 1,200.00p | 1,258.00p | 1826437 |
| 01/07/2025 | 1,177.50p | 1,210.00p | 1,167.00p | 1,210.00p | 5919621 |
| 30/06/2025 | 1,156.00p | 1,199.50p | 1,143.00p | 1,182.00p | 1576417 |
| 27/06/2025 | 1,087.00p | 1,150.00p | 1,078.50p | 1,150.00p | 2033278 |
| 26/06/2025 | 1,066.00p | 1,086.00p | 1,051.50p | 1,074.00p | 1669644 |
| 25/06/2025 | 1,030.00p | 1,101.00p | 1,028.00p | 1,062.50p | 1567509 |
| 24/06/2025 | 1,019.50p | 1,037.50p | 1,008.50p | 1,014.00p | 1294419 |
| 23/06/2025 | 998.40p | 1,011.50p | 985.00p | 1,000.00p | 908518 |
| 20/06/2025 | 1,012.50p | 1,036.50p | 996.40p | 1,005.00p | 2758550 |
| 19/06/2025 | 1,032.00p | 1,050.00p | 1,000.00p | 1,006.50p | 951873 |
| 18/06/2025 | 1,076.50p | 1,079.00p | 1,045.00p | 1,056.00p | 2430472 |
| 17/06/2025 | 1,102.50p | 1,126.00p | 1,063.50p | 1,075.00p | 1433255 |
| 16/06/2025 | 1,107.50p | 1,129.00p | 1,095.50p | 1,111.00p | 1232269 |
| 13/06/2025 | 1,093.00p | 1,104.00p | 1,075.00p | 1,099.50p | 765993 |
| 12/06/2025 | 1,104.00p | 1,135.50p | 1,087.50p | 1,123.50p | 837787 |
| 11/06/2025 | 1,092.00p | 1,117.50p | 1,087.50p | 1,104.50p | 1307562 |
| 10/06/2025 | 1,081.00p | 1,100.00p | 1,074.50p | 1,085.50p | 1334944 |
| 09/06/2025 | 1,073.00p | 1,098.00p | 1,067.75p | 1,076.00p | 796395 |
| 06/06/2025 | 1,100.00p | 1,114.00p | 1,075.00p | 1,077.50p | 622755 |
| 05/06/2025 | 1,099.50p | 1,129.00p | 1,087.00p | 1,109.00p | 1226968 |
| 04/06/2025 | 1,060.00p | 1,099.00p | 1,048.00p | 1,092.50p | 2218268 |
| 03/06/2025 | 1,044.00p | 1,055.50p | 1,033.50p | 1,054.00p | 707463 |
| 02/06/2025 | 1,027.00p | 1,052.00p | 1,013.50p | 1,045.00p | 889776 |
| 30/05/2025 | 1,016.50p | 1,039.67p | 1,012.18p | 1,035.00p | 1791215 |
| 29/05/2025 | 1,017.50p | 1,047.50p | 1,007.00p | 1,012.00p | 1020522 |
| 28/05/2025 | 1,014.00p | 1,019.00p | 999.20p | 1,003.50p | 945284 |
| 27/05/2025 | 982.80p | 1,013.00p | 970.80p | 1,013.00p | 2665318 |
| 23/05/2025 | 969.00p | 981.80p | 939.20p | 961.80p | 1148415 |
| 22/05/2025 | 989.20p | 1,005.00p | 965.60p | 976.80p | 1369939 |
| 21/05/2025 | 1,027.00p | 1,033.50p | 999.80p | 1,005.00p | 1393429 |
| 20/05/2025 | 1,009.50p | 1,053.50p | 987.60p | 1,048.00p | 1828817 |
| 19/05/2025 | 991.20p | 1,021.00p | 974.20p | 1,011.00p | 2297149 |
| 16/05/2025 | 973.80p | 1,004.50p | 953.00p | 1,004.50p | 1961349 |
| 15/05/2025 | 961.40p | 986.40p | 944.40p | 965.80p | 2903770 |
| 14/05/2025 | 901.00p | 992.00p | 873.20p | 967.60p | 6198979 |
| 13/05/2025 | 797.80p | 833.00p | 797.80p | 826.80p | 1615533 |
| 12/05/2025 | 774.00p | 833.20p | 770.60p | 797.00p | 3944011 |
| 09/05/2025 | 766.60p | 781.35p | 761.80p | 768.80p | 851212 |
| 08/05/2025 | 735.20p | 777.00p | 724.60p | 758.20p | 2397130 |
| 07/05/2025 | 721.60p | 739.40p | 716.00p | 734.60p | 1595750 |
| 06/05/2025 | 729.00p | 742.80p | 715.80p | 726.20p | 1915323 |
| 02/05/2025 | 744.40p | 747.40p | 723.80p | 726.80p | 1478932 |
| 01/05/2025 | 750.40p | 752.80p | 735.40p | 735.40p | 555353 |
| 30/04/2025 | 744.00p | 753.00p | 722.00p | 723.60p | 2468555 |
| 29/04/2025 | 726.80p | 742.20p | 723.20p | 738.80p | 1274307 |
| 28/04/2025 | 708.00p | 727.80p | 706.80p | 727.80p | 1860887 |
| 25/04/2025 | 705.40p | 714.40p | 699.60p | 707.00p | 1458086 |
| 24/04/2025 | 695.00p | 701.20p | 675.00p | 701.20p | 2688861 |
| 23/04/2025 | 693.00p | 722.80p | 678.00p | 702.00p | 4170017 |
| 22/04/2025 | 664.80p | 679.60p | 641.00p | 679.60p | 1153041 |
| 17/04/2025 | 658.40p | 665.00p | 651.60p | 654.20p | 948902 |
| 16/04/2025 | 650.60p | 670.40p | 647.40p | 662.40p | 837360 |
| 15/04/2025 | 671.80p | 685.80p | 650.00p | 655.20p | 2015924 |
| 14/04/2025 | 696.20p | 705.40p | 678.80p | 686.40p | 1182167 |
| 11/04/2025 | 664.40p | 682.13p | 653.60p | 676.00p | 1307041 |
| 10/04/2025 | 715.00p | 741.81p | 657.60p | 661.00p | 4008445 |
| 09/04/2025 | 638.00p | 658.00p | 624.00p | 627.80p | 1492012 |
| 08/04/2025 | 658.80p | 685.20p | 631.21p | 665.20p | 3746487 |
| 07/04/2025 | 620.40p | 781.20p | 597.00p | 639.00p | 3383898 |
| 04/04/2025 | 689.20p | 706.00p | 639.80p | 660.80p | 3040583 |
| 03/04/2025 | 741.80p | 751.80p | 694.00p | 694.00p | 2716606 |
| 02/04/2025 | 752.40p | 771.20p | 751.20p | 771.20p | 1086242 |
| 01/04/2025 | 781.80p | 789.60p | 750.40p | 757.00p | 2963796 |
| 31/03/2025 | 795.60p | 799.20p | 762.40p | 771.80p | 1391451 |
| 28/03/2025 | 818.00p | 828.60p | 805.40p | 805.40p | 2493540 |
| 27/03/2025 | 787.40p | 834.80p | 785.00p | 825.60p | 2704905 |
| 26/03/2025 | 804.00p | 812.80p | 782.60p | 797.00p | 1355468 |
| 25/03/2025 | 833.60p | 852.40p | 813.00p | 813.00p | 3918788 |
| 24/03/2025 | 859.60p | 866.00p | 833.40p | 836.00p | 1117188 |
| 21/03/2025 | 875.00p | 898.80p | 850.20p | 853.00p | 4094348 |
| 20/03/2025 | 880.80p | 893.00p | 870.00p | 885.60p | 1148740 |
| 19/03/2025 | 902.00p | 906.40p | 874.40p | 882.80p | 1314045 |
| 18/03/2025 | 907.20p | 926.03p | 892.60p | 908.20p | 2236414 |
| 17/03/2025 | 957.00p | 962.60p | 907.80p | 907.80p | 2322370 |
| 14/03/2025 | 997.80p | 1,003.50p | 935.80p | 948.20p | 1916515 |
| 13/03/2025 | 1,013.50p | 1,042.00p | 998.20p | 1,000.00p | 1283288 |
| 12/03/2025 | 1,037.00p | 1,057.50p | 1,007.00p | 1,024.00p | 1534427 |
| 11/03/2025 | 1,019.50p | 1,043.50p | 1,010.50p | 1,036.50p | 1510819 |
| 10/03/2025 | 996.20p | 1,011.00p | 992.80p | 1,004.50p | 1537708 |
| 07/03/2025 | 1,056.50p | 1,058.50p | 984.20p | 997.60p | 1880240 |
| 06/03/2025 | 1,090.00p | 1,096.50p | 1,053.00p | 1,070.00p | 1489045 |
| 05/03/2025 | 1,093.50p | 1,118.50p | 1,065.00p | 1,079.00p | 1411671 |
| 04/03/2025 | 1,090.00p | 1,092.00p | 1,059.00p | 1,079.50p | 2877184 |
| 03/03/2025 | 1,081.50p | 1,128.50p | 1,070.00p | 1,108.00p | 4315589 |
| 28/02/2025 | 1,082.00p | 1,098.00p | 1,064.50p | 1,086.00p | 1800727 |
| 27/02/2025 | 1,092.00p | 1,115.50p | 1,084.50p | 1,095.50p | 995426 |
| 26/02/2025 | 1,050.50p | 1,108.00p | 1,041.50p | 1,108.00p | 2419164 |
| 25/02/2025 | 1,019.00p | 1,040.50p | 1,011.00p | 1,027.50p | 2151975 |
| 24/02/2025 | 1,058.00p | 1,062.00p | 1,006.50p | 1,022.00p | 1510015 |
| 21/02/2025 | 1,106.50p | 1,108.50p | 1,062.39p | 1,063.00p | 2080185 |
| 20/02/2025 | 1,110.00p | 1,137.50p | 1,097.00p | 1,105.00p | 976154 |
| 19/02/2025 | 1,145.50p | 1,146.00p | 1,098.00p | 1,111.00p | 1388143 |
| 18/02/2025 | 1,160.00p | 1,166.50p | 1,131.50p | 1,146.00p | 994781 |
| 17/02/2025 | 1,180.50p | 1,186.00p | 1,148.30p | 1,155.00p | 676050 |
| 14/02/2025 | 1,210.50p | 1,218.50p | 1,184.50p | 1,189.50p | 1147126 |
| 13/02/2025 | 1,167.50p | 1,195.50p | 1,161.50p | 1,191.00p | 1582776 |
| 12/02/2025 | 1,165.50p | 1,174.50p | 1,124.00p | 1,156.00p | 1433639 |
| 11/02/2025 | 1,175.00p | 1,198.17p | 1,164.00p | 1,164.00p | 826237 |
| 10/02/2025 | 1,209.50p | 1,216.50p | 1,170.00p | 1,184.50p | 1098185 |
| 07/02/2025 | 1,223.00p | 1,238.50p | 1,204.50p | 1,206.00p | 1205507 |
| 06/02/2025 | 1,207.50p | 1,254.50p | 1,198.50p | 1,235.00p | 1246806 |
| 05/02/2025 | 1,202.00p | 1,237.00p | 1,196.00p | 1,210.50p | 970729 |
| 04/02/2025 | 1,188.50p | 1,214.50p | 1,181.00p | 1,211.00p | 845649 |
| 03/02/2025 | 1,144.00p | 1,193.00p | 1,136.00p | 1,191.00p | 1114219 |
| 31/01/2025 | 1,179.50p | 1,208.00p | 1,168.00p | 1,192.00p | 1888650 |
| 30/01/2025 | 1,109.00p | 1,177.50p | 1,100.00p | 1,177.00p | 1598967 |
| 29/01/2025 | 1,104.50p | 1,124.00p | 1,090.50p | 1,112.00p | 1068479 |
| 28/01/2025 | 1,127.00p | 1,132.50p | 1,093.50p | 1,113.50p | 2067838 |
| 27/01/2025 | 1,140.50p | 1,152.60p | 1,120.50p | 1,133.00p | 2021436 |
| 24/01/2025 | 1,231.00p | 1,251.00p | 1,168.02p | 1,176.00p | 4979377 |
| 23/01/2025 | 1,037.50p | 1,075.50p | 1,020.50p | 1,070.50p | 3712274 |
| 22/01/2025 | 1,032.50p | 1,050.17p | 1,018.03p | 1,035.00p | 2527368 |
| 21/01/2025 | 968.60p | 1,016.61p | 966.20p | 1,016.00p | 2316625 |
| 20/01/2025 | 995.40p | 1,010.50p | 971.40p | 972.80p | 2278193 |
| 17/01/2025 | 1,002.00p | 1,011.00p | 992.80p | 993.40p | 1500369 |
| 16/01/2025 | 1,030.50p | 1,061.00p | 1,001.00p | 1,001.00p | 2264380 |
| 15/01/2025 | 960.80p | 976.00p | 942.00p | 962.00p | 1278762 |
| 14/01/2025 | 972.40p | 983.80p | 939.20p | 955.60p | 1161819 |
| 13/01/2025 | 959.80p | 971.80p | 950.80p | 968.00p | 1076324 |
| 10/01/2025 | 960.40p | 979.00p | 947.20p | 963.80p | 1354125 |
| 09/01/2025 | 942.60p | 958.40p | 930.80p | 956.80p | 3803996 |
| 08/01/2025 | 960.80p | 981.54p | 945.20p | 951.60p | 967885 |
| 07/01/2025 | 947.20p | 1,002.00p | 944.20p | 971.40p | 1154373 |
| 06/01/2025 | 966.20p | 999.40p | 948.85p | 953.60p | 1122777 |
| 03/01/2025 | 975.20p | 995.20p | 958.80p | 962.00p | 1154861 |
| 02/01/2025 | 975.20p | 1,002.00p | 955.00p | 978.00p | 697260 |
| 31/12/2024 | 955.00p | 986.20p | 950.20p | 980.00p | 543051 |
| 30/12/2024 | 967.40p | 979.40p | 956.00p | 962.40p | 735498 |
| 27/12/2024 | 969.80p | 973.80p | 958.80p | 968.00p | 514231 |
| 24/12/2024 | 971.80p | 979.71p | 968.60p | 968.80p | 235906 |
| 23/12/2024 | 948.00p | 974.00p | 944.40p | 970.20p | 691223 |
| 20/12/2024 | 943.40p | 966.20p | 931.00p | 957.40p | 2461405 |
| 19/12/2024 | 935.80p | 961.40p | 919.40p | 951.00p | 1753689 |
| 18/12/2024 | 956.20p | 958.00p | 937.00p | 956.20p | 1053710 |
| 17/12/2024 | 941.20p | 1,002.00p | 941.20p | 957.60p | 1398316 |
| 16/12/2024 | 959.80p | 973.40p | 952.80p | 952.80p | 814456 |
| 13/12/2024 | 968.20p | 983.00p | 957.80p | 965.60p | 867785 |
| 12/12/2024 | 1,000.00p | 1,012.50p | 973.20p | 975.80p | 1409359 |
| 11/12/2024 | 949.80p | 998.40p | 946.60p | 986.00p | 2517082 |
| 10/12/2024 | 953.60p | 970.00p | 950.00p | 964.00p | 2162663 |
| 09/12/2024 | 943.60p | 986.60p | 940.19p | 970.00p | 3816603 |
| 06/12/2024 | 892.60p | 937.00p | 891.60p | 929.80p | 1102915 |
| 05/12/2024 | 900.00p | 904.60p | 882.00p | 896.20p | 2529743 |
| 04/12/2024 | 920.00p | 923.40p | 900.20p | 901.20p | 1274494 |
| 03/12/2024 | 917.60p | 929.40p | 900.00p | 912.60p | 1379704 |
| 02/12/2024 | 907.80p | 937.03p | 899.60p | 912.80p | 930287 |
| 29/11/2024 | 889.00p | 908.60p | 881.60p | 898.20p | 936463 |
| 28/11/2024 | 905.60p | 912.80p | 890.00p | 892.20p | 955712 |
| 27/11/2024 | 927.00p | 927.60p | 897.53p | 904.20p | 1142140 |
| 26/11/2024 | 888.80p | 959.40p | 880.20p | 925.80p | 1822503 |
| 25/11/2024 | 900.00p | 916.80p | 878.20p | 900.80p | 3105379 |
| 22/11/2024 | 885.20p | 907.40p | 877.20p | 887.40p | 1620185 |
| 21/11/2024 | 848.80p | 877.20p | 831.00p | 877.20p | 2463895 |
| 20/11/2024 | 866.20p | 875.60p | 852.00p | 852.60p | 1201143 |
| 19/11/2024 | 904.20p | 907.80p | 847.80p | 859.40p | 1736861 |
| 18/11/2024 | 911.00p | 941.80p | 905.20p | 905.20p | 2563425 |
| 15/11/2024 | 864.00p | 906.20p | 849.80p | 906.20p | 3700605 |
| 14/11/2024 | 798.00p | 899.40p | 768.80p | 868.00p | 5995430 |
*Close Price adjusted for both dividends and splits