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 Thorpe (F.W.) (TFW) by Steve Moore in ShareProphets
- Strong Buy Eco buildings Group (ECOB) by Hot Stock Rockets in ShareProphets
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Watch JD Sports Fashion (JD.) by Steve Moore in ShareProphets
- Avoid Speedy Hire (SDY) by Steve Moore in ShareProphets
- Watch Legal & General Group (LGEN) by James Beard in The Motley Fool
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Michelmersh Brick Holdings (MBH) by Canaccord Genuity
- Buy B&M European Value Retail S.A. (DI) (BME) by Canaccord Genuity
- Neutral Anglo American (AAL) by JP Morgan
- Underweight Antofagasta (ANTO) by JP Morgan
- Overweight Fresnillo (FRES) by JP Morgan
- Overweight Hochschild Mining (HOC) by JP Morgan
- Outperform Breedon Group (BREE) by RBC Capital
- Buy LBG Media (LBG) by Shore Capital
- Buy DFS Furniture (DFS) by Jefferies
- Buy Balfour Beatty (BBY) by Deutsche Bank
- Buy Helios Underwriting (HUW) by Deutsche Bank
- Buy Jet2 (JET2) by Deutsche Bank
- Hold Sage Group (SGE) by Deutsche Bank
Clear Leisure (CLP) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 20/06/2013 | 3.38p | 3.50p | 3.38p | 3.38p | 17914 |
| 19/06/2013 | 3.25p | 3.50p | 3.25p | 3.38p | 100000 |
| 18/06/2013 | 3.50p | 3.50p | 3.25p | 3.38p | 111634 |
| 17/06/2013 | 3.50p | 3.65p | 3.25p | 3.50p | 54179 |
| 14/06/2013 | 3.88p | 3.88p | 3.31p | 3.50p | 379062 |
| 13/06/2013 | 3.88p | 3.88p | 3.50p | 3.88p | 63167 |
| 12/06/2013 | 3.88p | 3.88p | 3.50p | 3.88p | 3427 |
| 11/06/2013 | 4.00p | 4.00p | 3.55p | 3.88p | 0 |
| 10/06/2013 | 3.75p | 3.83p | 3.50p | 3.75p | 82818 |
| 07/06/2013 | 4.13p | 4.13p | 3.75p | 3.75p | 167288 |
| 06/06/2013 | 4.13p | 4.13p | 3.75p | 4.13p | 11170 |
| 05/06/2013 | 4.13p | 4.13p | 3.75p | 4.13p | 60016 |
| 04/06/2013 | 4.13p | 4.13p | 3.75p | 4.13p | 0 |
| 03/06/2013 | 4.13p | 4.13p | 3.75p | 4.13p | 50013 |
| 31/05/2013 | 4.13p | 4.13p | 3.75p | 4.13p | 16451 |
| 30/05/2013 | 4.13p | 4.13p | 3.75p | 4.13p | 6061 |
| 29/05/2013 | 3.88p | 4.20p | 3.75p | 4.13p | 427916 |
| 28/05/2013 | 3.88p | 3.90p | 3.75p | 3.88p | 17344 |
| 24/05/2013 | 3.88p | 3.90p | 3.88p | 3.88p | 35641 |
| 23/05/2013 | 3.88p | 3.92p | 3.75p | 3.88p | 11165 |
| 22/05/2013 | 3.63p | 4.15p | 3.63p | 3.88p | 312280 |
| 21/05/2013 | 3.63p | 3.74p | 3.50p | 3.63p | 90282 |
| 20/05/2013 | 3.63p | 3.74p | 3.50p | 3.63p | 122964 |
| 17/05/2013 | 3.63p | 3.75p | 3.50p | 3.63p | 149711 |
| 16/05/2013 | 3.63p | 3.70p | 3.60p | 3.63p | 104409 |
| 15/05/2013 | 3.75p | 3.75p | 3.25p | 3.63p | 1384201 |
| 14/05/2013 | 4.25p | 4.25p | 3.63p | 3.75p | 483434 |
| 13/05/2013 | 4.38p | 4.54p | 3.80p | 4.25p | 198080 |
| 10/05/2013 | 4.25p | 4.63p | 4.00p | 4.38p | 209691 |
| 09/05/2013 | 4.63p | 4.63p | 4.50p | 4.63p | 10787 |
| 08/05/2013 | 4.63p | 4.63p | 4.50p | 4.63p | 219452 |
| 07/05/2013 | 4.63p | 4.70p | 4.50p | 4.63p | 164959 |
| 03/05/2013 | 4.88p | 4.88p | 4.50p | 4.63p | 747355 |
| 02/05/2013 | 4.75p | 5.40p | 4.50p | 4.88p | 1517205 |
| 01/05/2013 | 3.25p | 4.95p | 3.24p | 4.75p | 2986806 |
| 30/04/2013 | 3.25p | 3.46p | 3.24p | 3.25p | 81441 |
| 29/04/2013 | 3.38p | 3.38p | 2.80p | 3.25p | 207377 |
| 26/04/2013 | 3.38p | 3.38p | 3.25p | 3.38p | 29857 |
| 25/04/2013 | 3.38p | 3.39p | 3.38p | 3.38p | 30000 |
| 24/04/2013 | 3.38p | 3.38p | 3.26p | 3.38p | 66667 |
| 23/04/2013 | 3.38p | 3.38p | 3.33p | 3.38p | 148000 |
| 22/04/2013 | 3.38p | 3.38p | 3.10p | 3.38p | 350034 |
| 19/04/2013 | 3.38p | 3.38p | 3.25p | 3.38p | 119475 |
| 18/04/2013 | 3.38p | 3.38p | 3.25p | 3.38p | 3 |
| 17/04/2013 | 3.38p | 3.38p | 3.26p | 3.38p | 4 |
| 16/04/2013 | 3.38p | 3.38p | 3.25p | 3.38p | 56751 |
| 15/04/2013 | 3.75p | 3.78p | 3.38p | 3.38p | 396013 |
| 12/04/2013 | 4.00p | 4.00p | 3.75p | 3.88p | 185258 |
| 11/04/2013 | 4.13p | 4.13p | 3.75p | 4.00p | 10798 |
| 10/04/2013 | 4.13p | 4.13p | 3.75p | 4.13p | 31805 |
| 09/04/2013 | 4.13p | 4.13p | 3.75p | 4.13p | 358808 |
| 08/04/2013 | 3.75p | 4.50p | 3.75p | 4.13p | 632481 |
| 05/04/2013 | 3.75p | 4.00p | 3.50p | 3.75p | 104094 |
| 04/04/2013 | 3.75p | 4.00p | 3.53p | 3.75p | 211434 |
| 03/04/2013 | 3.88p | 4.00p | 3.52p | 3.75p | 611865 |
| 02/04/2013 | 3.50p | 4.20p | 3.50p | 3.88p | 899170 |
| 28/03/2013 | 3.25p | 3.75p | 3.12p | 3.63p | 640973 |
| 27/03/2013 | 3.25p | 3.88p | 3.11p | 3.25p | 750204 |
| 26/03/2013 | 3.25p | 3.25p | 3.01p | 3.25p | 615042 |
| 25/03/2013 | 3.00p | 3.70p | 2.80p | 3.25p | 2242238 |
| 22/03/2013 | 2.88p | 3.00p | 2.75p | 3.00p | 600890 |
| 21/03/2013 | 3.00p | 3.00p | 2.52p | 2.88p | 1514941 |
| 20/03/2013 | 3.63p | 3.63p | 2.77p | 3.00p | 231018 |
| 19/03/2013 | 3.63p | 3.75p | 3.25p | 3.63p | 21125 |
| 18/03/2013 | 3.63p | 3.75p | 3.25p | 3.63p | 63352 |
| 15/03/2013 | 3.63p | 3.75p | 3.25p | 3.63p | 1115831 |
| 14/03/2013 | 3.63p | 3.63p | 3.25p | 3.63p | 132 |
| 13/03/2013 | 3.75p | 3.75p | 3.35p | 3.63p | 159967 |
| 12/03/2013 | 3.88p | 3.88p | 3.50p | 3.75p | 202290 |
| 11/03/2013 | 3.88p | 3.90p | 3.55p | 3.75p | 143584 |
| 08/03/2013 | 4.00p | 4.13p | 3.75p | 3.88p | 221583 |
| 07/03/2013 | 4.00p | 4.13p | 3.75p | 4.00p | 436462 |
| 06/03/2013 | 4.00p | 4.00p | 3.75p | 3.88p | 32842 |
| 05/03/2013 | 4.13p | 4.18p | 4.00p | 4.13p | 68595 |
| 04/03/2013 | 4.13p | 4.25p | 4.00p | 4.13p | 0 |
| 01/03/2013 | 4.25p | 4.25p | 4.00p | 4.13p | 194453 |
| 28/02/2013 | 4.25p | 4.25p | 4.00p | 4.25p | 3036 |
| 27/02/2013 | 4.25p | 4.25p | 4.00p | 4.25p | 238058 |
| 26/02/2013 | 4.38p | 4.38p | 4.00p | 4.25p | 90025 |
| 25/02/2013 | 4.38p | 4.50p | 4.00p | 4.38p | 386545 |
| 22/02/2013 | 4.38p | 4.63p | 4.25p | 4.63p | 433709 |
| 21/02/2013 | 4.25p | 4.40p | 4.00p | 4.38p | 429296 |
| 20/02/2013 | 4.13p | 4.40p | 4.00p | 4.25p | 105266 |
| 19/02/2013 | 4.13p | 4.25p | 4.00p | 4.13p | 335887 |
| 18/02/2013 | 4.13p | 4.25p | 4.00p | 4.13p | 305917 |
| 15/02/2013 | 4.13p | 4.20p | 4.00p | 4.13p | 200007 |
| 14/02/2013 | 4.00p | 4.25p | 3.75p | 4.13p | 378764 |
| 13/02/2013 | 4.00p | 4.25p | 4.00p | 4.00p | 236619 |
| 12/02/2013 | 3.75p | 4.00p | 3.75p | 4.00p | 311000 |
| 11/02/2013 | 3.75p | 3.95p | 3.50p | 3.75p | 130842 |
| 08/02/2013 | 4.13p | 4.13p | 3.75p | 3.75p | 113194 |
| 07/02/2013 | 4.13p | 4.13p | 3.75p | 4.13p | 71747 |
| 06/02/2013 | 4.13p | 4.13p | 3.86p | 4.13p | 193253 |
| 05/02/2013 | 4.13p | 4.13p | 3.75p | 4.13p | 40166 |
| 04/02/2013 | 4.13p | 4.13p | 3.75p | 4.13p | 33512 |
| 01/02/2013 | 4.25p | 4.25p | 3.82p | 4.13p | 247404 |
| 31/01/2013 | 4.25p | 4.25p | 4.15p | 4.25p | 69971 |
| 30/01/2013 | 4.38p | 4.38p | 4.00p | 4.25p | 34411 |
| 29/01/2013 | 4.25p | 4.38p | 4.25p | 4.38p | 68336 |
| 28/01/2013 | 4.50p | 4.57p | 4.20p | 4.25p | 107006 |
| 25/01/2013 | 4.50p | 4.69p | 4.25p | 4.50p | 320865 |
| 24/01/2013 | 4.50p | 4.69p | 4.25p | 4.50p | 165754 |
| 23/01/2013 | 4.50p | 4.75p | 4.30p | 4.50p | 435087 |
| 22/01/2013 | 4.50p | 4.75p | 4.25p | 4.50p | 446941 |
| 21/01/2013 | 4.50p | 4.63p | 4.25p | 4.50p | 312210 |
| 18/01/2013 | 4.13p | 4.50p | 3.88p | 4.50p | 380291 |
| 17/01/2013 | 4.38p | 4.38p | 4.13p | 4.13p | 79338 |
| 16/01/2013 | 4.50p | 4.65p | 4.23p | 4.38p | 253528 |
| 15/01/2013 | 4.50p | 4.60p | 4.25p | 4.50p | 21538 |
| 14/01/2013 | 4.50p | 4.50p | 4.25p | 4.50p | 57592 |
| 11/01/2013 | 4.50p | 4.70p | 4.33p | 4.50p | 178241 |
| 10/01/2013 | 4.63p | 4.70p | 4.50p | 4.50p | 272509 |
| 09/01/2013 | 4.50p | 4.65p | 4.50p | 4.63p | 91314 |
| 08/01/2013 | 4.75p | 4.75p | 4.15p | 4.50p | 507273 |
| 07/01/2013 | 5.00p | 5.00p | 4.55p | 4.75p | 187076 |
| 04/01/2013 | 4.88p | 5.25p | 4.50p | 5.00p | 184095 |
| 03/01/2013 | 4.88p | 5.25p | 4.88p | 4.88p | 229583 |
| 02/01/2013 | 4.88p | 5.25p | 4.55p | 4.88p | 605769 |
| 31/12/2012 | 4.88p | 4.98p | 4.88p | 4.88p | 4873 |
| 28/12/2012 | 4.88p | 5.02p | 4.50p | 4.88p | 391907 |
| 27/12/2012 | 4.88p | 5.00p | 4.50p | 4.88p | 118965 |
| 24/12/2012 | 4.88p | 4.99p | 4.68p | 4.88p | 34187 |
| 21/12/2012 | 5.00p | 5.00p | 4.50p | 4.88p | 259404 |
| 20/12/2012 | 5.00p | 5.10p | 4.75p | 5.00p | 564888 |
| 19/12/2012 | 5.00p | 5.00p | 4.63p | 5.00p | 126448 |
| 18/12/2012 | 4.75p | 5.20p | 4.73p | 5.00p | 390430 |
| 17/12/2012 | 4.50p | 5.00p | 4.33p | 4.75p | 808797 |
| 14/12/2012 | 4.00p | 4.75p | 3.81p | 4.50p | 485598 |
| 13/12/2012 | 4.13p | 4.13p | 4.00p | 4.00p | 253071 |
| 12/12/2012 | 4.13p | 4.25p | 4.00p | 4.13p | 36485 |
| 11/12/2012 | 4.25p | 4.37p | 4.10p | 4.13p | 283869 |
| 10/12/2012 | 3.88p | 4.37p | 3.88p | 4.25p | 311693 |
| 07/12/2012 | 3.88p | 4.10p | 3.75p | 3.88p | 700025 |
| 06/12/2012 | 3.88p | 4.00p | 3.80p | 3.88p | 255070 |
| 05/12/2012 | 4.25p | 4.25p | 3.76p | 3.88p | 702021 |
| 04/12/2012 | 4.25p | 4.25p | 3.50p | 4.25p | 323103 |
| 03/12/2012 | 4.25p | 4.25p | 4.00p | 4.25p | 1928356 |
| 30/11/2012 | 4.25p | 4.25p | 4.00p | 4.25p | 586639 |
| 29/11/2012 | 4.25p | 4.50p | 4.00p | 4.25p | 420806 |
| 28/11/2012 | 4.25p | 4.25p | 4.05p | 4.25p | 114226 |
| 27/11/2012 | 4.25p | 4.25p | 4.05p | 4.25p | 388329 |
| 26/11/2012 | 4.13p | 4.25p | 4.05p | 4.25p | 2911 |
| 23/11/2012 | 4.13p | 4.19p | 4.00p | 4.13p | 250929 |
| 22/11/2012 | 4.13p | 4.25p | 3.75p | 4.13p | 693591 |
| 21/11/2012 | 4.13p | 4.13p | 3.75p | 4.00p | 20920304 |
| 20/11/2012 | 4.13p | 4.19p | 3.86p | 4.00p | 631860 |
| 19/11/2012 | 4.50p | 4.50p | 4.00p | 4.13p | 114813 |
| 16/11/2012 | 4.38p | 4.50p | 4.25p | 4.50p | 248015 |
| 15/11/2012 | 4.50p | 4.60p | 4.00p | 4.38p | 112682 |
| 14/11/2012 | 4.88p | 4.88p | 4.25p | 4.50p | 369975 |
| 13/11/2012 | 5.25p | 5.25p | 4.50p | 4.88p | 708255 |
| 12/11/2012 | 5.38p | 5.38p | 4.94p | 5.25p | 225199 |
| 09/11/2012 | 5.50p | 5.50p | 5.00p | 5.38p | 180547 |
| 08/11/2012 | 5.50p | 5.50p | 4.80p | 5.38p | 452077 |
| 07/11/2012 | 5.50p | 5.75p | 5.24p | 5.50p | 1801851 |
| 06/11/2012 | 5.50p | 5.75p | 5.37p | 5.50p | 729347 |
| 05/11/2012 | 5.50p | 5.65p | 5.34p | 5.50p | 940093 |
| 02/11/2012 | 5.38p | 5.80p | 5.25p | 5.50p | 3072611 |
| 01/11/2012 | 5.88p | 5.90p | 5.00p | 5.38p | 1141022 |
| 31/10/2012 | 5.13p | 5.95p | 5.00p | 5.50p | 1138523 |
| 30/10/2012 | 5.38p | 5.38p | 5.00p | 5.13p | 1315071 |
| 29/10/2012 | 5.50p | 5.50p | 4.90p | 5.38p | 1009143 |
| 26/10/2012 | 5.50p | 5.59p | 5.00p | 5.50p | 2063283 |
| 25/10/2012 | 5.50p | 6.07p | 5.00p | 5.50p | 3527034 |
| 24/10/2012 | 5.25p | 5.54p | 5.10p | 5.50p | 1239371 |
| 23/10/2012 | 5.13p | 5.35p | 4.90p | 5.25p | 581517 |
| 22/10/2012 | 5.00p | 5.25p | 4.80p | 5.13p | 1589730 |
| 19/10/2012 | 5.00p | 5.25p | 4.61p | 5.00p | 4931708 |
| 18/10/2012 | 4.50p | 5.38p | 4.40p | 4.88p | 2461392 |
| 17/10/2012 | 4.63p | 5.20p | 4.58p | 4.75p | 0 |
| 16/10/2012 | 4.63p | 5.20p | 4.58p | 4.75p | 0 |
| 15/10/2012 | 4.63p | 5.20p | 4.58p | 4.75p | 0 |
| 12/10/2012 | 4.63p | 5.20p | 4.58p | 4.75p | 0 |
| 11/10/2012 | 4.63p | 5.20p | 4.58p | 4.75p | 0 |
| 10/10/2012 | 4.63p | 5.20p | 4.58p | 4.75p | 0 |
| 09/10/2012 | 4.63p | 5.20p | 4.58p | 4.75p | 0 |
| 08/10/2012 | 4.63p | 5.20p | 4.58p | 4.75p | 0 |
| 05/10/2012 | 4.63p | 5.20p | 4.58p | 4.75p | 0 |
| 04/10/2012 | 4.63p | 5.20p | 4.58p | 4.75p | 0 |
| 03/10/2012 | 4.63p | 5.20p | 4.58p | 4.75p | 0 |
| 02/10/2012 | 4.63p | 5.20p | 4.58p | 4.75p | 0 |
| 01/10/2012 | 4.63p | 5.20p | 4.58p | 4.75p | 0 |
| 28/09/2012 | 4.63p | 5.20p | 4.58p | 4.75p | 0 |
| 27/09/2012 | 4.63p | 5.20p | 4.58p | 4.75p | 0 |
| 26/09/2012 | 4.63p | 5.20p | 4.58p | 4.75p | 0 |
| 25/09/2012 | 4.63p | 5.20p | 4.58p | 4.75p | 0 |
| 24/09/2012 | 4.63p | 5.20p | 4.58p | 4.75p | 0 |
| 21/09/2012 | 4.63p | 5.20p | 4.58p | 4.75p | 0 |
| 20/09/2012 | 4.63p | 5.20p | 4.58p | 4.75p | 0 |
| 19/09/2012 | 4.63p | 5.20p | 4.58p | 4.75p | 0 |
| 18/09/2012 | 4.63p | 5.20p | 4.58p | 4.75p | 0 |
| 17/09/2012 | 4.63p | 5.20p | 4.58p | 4.75p | 0 |
| 14/09/2012 | 4.63p | 5.20p | 4.58p | 4.75p | 0 |
| 13/09/2012 | 4.63p | 5.20p | 4.58p | 4.75p | 0 |
| 12/09/2012 | 4.63p | 5.20p | 4.58p | 4.75p | 0 |
| 11/09/2012 | 4.63p | 5.20p | 4.58p | 4.75p | 0 |
| 10/09/2012 | 4.63p | 5.20p | 4.58p | 4.75p | 0 |
| 07/09/2012 | 4.63p | 5.20p | 4.58p | 4.75p | 0 |
| 06/09/2012 | 4.63p | 5.20p | 4.58p | 4.75p | 0 |
| 05/09/2012 | 4.63p | 5.20p | 4.58p | 4.75p | 0 |
*Close Price adjusted for both dividends and splits