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 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
- Buy SSE (SSE) by HSBC
- Hold WPP (WPP) by HSBC
- Buy Flutter Entertainment (DI) (FLTR) by Goldman Sachs
- Buy Sage Group (SGE) by Citi
Capital Metals (CMET) Share Price
Food & Beverage Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 12/07/2022 | 4.85p | 4.85p | 4.70p | 4.85p | 3213 |
| 11/07/2022 | 4.85p | 4.85p | 4.70p | 4.85p | 25703 |
| 08/07/2022 | 4.85p | 4.85p | 4.72p | 4.85p | 2600 |
| 07/07/2022 | 4.90p | 4.90p | 4.61p | 4.85p | 292364 |
| 06/07/2022 | 4.95p | 4.95p | 4.70p | 4.90p | 50147 |
| 05/07/2022 | 4.95p | 4.95p | 4.80p | 4.95p | 61667 |
| 04/07/2022 | 5.00p | 5.00p | 4.71p | 4.95p | 233073 |
| 01/07/2022 | 5.00p | 5.00p | 4.90p | 5.00p | 62840 |
| 30/06/2022 | 5.15p | 5.15p | 4.80p | 5.00p | 272543 |
| 29/06/2022 | 5.30p | 5.30p | 5.10p | 5.15p | 998623 |
| 28/06/2022 | 5.75p | 5.75p | 5.01p | 5.30p | 664711 |
| 27/06/2022 | 5.75p | 5.83p | 5.51p | 5.75p | 108512 |
| 24/06/2022 | 6.00p | 6.00p | 5.50p | 5.75p | 216465 |
| 23/06/2022 | 6.15p | 6.19p | 6.00p | 6.00p | 92549 |
| 22/06/2022 | 6.15p | 6.30p | 6.00p | 6.30p | 65433 |
| 21/06/2022 | 6.15p | 6.50p | 6.00p | 6.15p | 307685 |
| 20/06/2022 | 6.05p | 6.05p | 5.60p | 6.05p | 97309 |
| 17/06/2022 | 5.80p | 6.05p | 5.75p | 6.05p | 34574 |
| 16/06/2022 | 6.15p | 6.15p | 5.80p | 5.80p | 161284 |
| 15/06/2022 | 6.15p | 6.15p | 5.82p | 6.15p | 51301 |
| 14/06/2022 | 6.15p | 6.15p | 5.82p | 6.15p | 3923 |
| 13/06/2022 | 6.25p | 6.25p | 5.82p | 6.15p | 233726 |
| 10/06/2022 | 6.35p | 6.35p | 6.00p | 6.25p | 132812 |
| 09/06/2022 | 6.35p | 6.38p | 6.23p | 6.35p | 112654 |
| 08/06/2022 | 6.35p | 6.38p | 6.26p | 6.35p | 89154 |
| 07/06/2022 | 6.15p | 6.40p | 6.05p | 6.35p | 230099 |
| 06/06/2022 | 6.40p | 6.60p | 6.00p | 6.15p | 1545237 |
| 03/06/2022 | 6.40p | 6.40p | 6.28p | 6.40p | 31359 |
| 02/06/2022 | 6.40p | 6.40p | 6.28p | 6.40p | 31359 |
| 01/06/2022 | 6.40p | 6.40p | 6.28p | 6.40p | 31359 |
| 31/05/2022 | 6.40p | 6.40p | 6.20p | 6.40p | 10012 |
| 30/05/2022 | 6.40p | 6.40p | 6.06p | 6.40p | 255010 |
| 27/05/2022 | 6.40p | 6.48p | 6.20p | 6.40p | 57330 |
| 26/05/2022 | 6.25p | 6.49p | 6.20p | 6.40p | 291283 |
| 25/05/2022 | 6.65p | 6.65p | 6.25p | 6.25p | 391104 |
| 24/05/2022 | 6.65p | 6.70p | 6.50p | 6.65p | 184523 |
| 23/05/2022 | 6.65p | 6.85p | 6.50p | 6.65p | 432699 |
| 20/05/2022 | 7.00p | 7.00p | 6.60p | 6.70p | 241328 |
| 19/05/2022 | 7.10p | 7.10p | 6.80p | 7.00p | 229254 |
| 18/05/2022 | 7.20p | 7.20p | 6.75p | 7.10p | 110030 |
| 17/05/2022 | 7.20p | 7.20p | 7.17p | 7.20p | 11744 |
| 16/05/2022 | 7.20p | 7.20p | 7.18p | 7.20p | 39207 |
| 13/05/2022 | 7.20p | 7.20p | 7.10p | 7.10p | 57498 |
| 12/05/2022 | 7.60p | 7.68p | 7.00p | 7.15p | 413413 |
| 11/05/2022 | 7.65p | 7.65p | 7.30p | 7.50p | 173892 |
| 10/05/2022 | 7.40p | 7.65p | 7.40p | 7.65p | 125000 |
| 09/05/2022 | 7.75p | 7.75p | 7.00p | 7.40p | 69049 |
| 06/05/2022 | 7.75p | 7.75p | 7.51p | 7.75p | 3513 |
| 05/05/2022 | 7.75p | 7.75p | 7.55p | 7.75p | 222128 |
| 04/05/2022 | 7.90p | 7.90p | 7.00p | 7.75p | 485928 |
| 03/05/2022 | 7.90p | 8.10p | 7.50p | 7.90p | 39710 |
| 02/05/2022 | 7.90p | 7.90p | 7.90p | 7.90p | 0 |
| 29/04/2022 | 7.90p | 7.90p | 7.90p | 7.90p | 0 |
| 28/04/2022 | 7.90p | 7.90p | 7.50p | 7.90p | 25000 |
| 27/04/2022 | 8.00p | 8.00p | 7.50p | 7.90p | 123107 |
| 26/04/2022 | 8.25p | 8.25p | 7.60p | 8.00p | 140341 |
| 25/04/2022 | 8.25p | 8.25p | 8.15p | 8.25p | 115848 |
| 22/04/2022 | 8.25p | 8.33p | 7.75p | 8.15p | 146006 |
| 21/04/2022 | 8.25p | 8.25p | 8.01p | 8.25p | 20000 |
| 20/04/2022 | 8.50p | 9.00p | 8.20p | 8.25p | 530162 |
| 19/04/2022 | 8.20p | 8.32p | 8.00p | 8.20p | 302399 |
| 14/04/2022 | 8.25p | 8.46p | 8.00p | 8.40p | 185680 |
| 13/04/2022 | 8.25p | 8.25p | 8.00p | 8.25p | 40423 |
| 12/04/2022 | 8.50p | 8.80p | 8.16p | 8.25p | 265779 |
| 11/04/2022 | 8.50p | 8.72p | 8.16p | 8.50p | 72150 |
| 08/04/2022 | 8.50p | 8.65p | 8.00p | 8.50p | 180776 |
| 07/04/2022 | 8.50p | 8.65p | 8.50p | 8.50p | 79890 |
| 06/04/2022 | 8.50p | 8.79p | 8.00p | 8.50p | 255659 |
| 05/04/2022 | 8.50p | 8.84p | 8.16p | 8.50p | 118744 |
| 04/04/2022 | 8.50p | 9.00p | 8.10p | 8.50p | 385361 |
| 01/04/2022 | 7.50p | 8.50p | 7.40p | 8.25p | 1606896 |
| 31/03/2022 | 7.05p | 7.60p | 7.05p | 7.50p | 560519 |
| 30/03/2022 | 7.25p | 7.25p | 7.00p | 7.00p | 365419 |
| 29/03/2022 | 7.75p | 7.75p | 7.00p | 7.25p | 226630 |
| 28/03/2022 | 7.13p | 7.25p | 7.00p | 7.25p | 50286 |
| 25/03/2022 | 7.13p | 7.18p | 7.00p | 7.13p | 55018 |
| 24/03/2022 | 7.13p | 7.24p | 7.10p | 7.13p | 294312 |
| 23/03/2022 | 7.50p | 7.50p | 6.88p | 7.13p | 1000327 |
| 22/03/2022 | 7.50p | 7.50p | 7.08p | 7.50p | 5186 |
| 21/03/2022 | 7.50p | 7.60p | 7.13p | 7.50p | 317931 |
| 18/03/2022 | 7.50p | 7.54p | 7.38p | 7.50p | 58893 |
| 17/03/2022 | 7.25p | 7.74p | 7.00p | 7.50p | 203788 |
| 16/03/2022 | 7.13p | 7.50p | 7.00p | 7.30p | 495889 |
| 15/03/2022 | 7.13p | 7.30p | 6.75p | 7.13p | 80898 |
| 14/03/2022 | 7.13p | 7.32p | 6.75p | 7.13p | 46277 |
| 11/03/2022 | 7.13p | 7.42p | 6.50p | 7.13p | 443681 |
| 10/03/2022 | 7.13p | 7.30p | 6.75p | 7.13p | 411706 |
| 09/03/2022 | 7.13p | 7.30p | 6.76p | 7.13p | 106713 |
| 08/03/2022 | 7.13p | 7.31p | 6.75p | 7.13p | 49934 |
| 07/03/2022 | 7.25p | 7.50p | 6.80p | 7.13p | 41467 |
| 04/03/2022 | 7.13p | 7.50p | 7.00p | 7.25p | 76220 |
| 03/03/2022 | 7.75p | 7.75p | 7.00p | 7.13p | 270513 |
| 02/03/2022 | 7.75p | 7.75p | 7.00p | 7.75p | 268322 |
| 01/03/2022 | 7.75p | 7.75p | 7.50p | 7.75p | 162500 |
| 28/02/2022 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 25/02/2022 | 7.63p | 7.75p | 7.60p | 7.75p | 128550 |
| 24/02/2022 | 7.63p | 7.63p | 7.20p | 7.63p | 145994 |
| 23/02/2022 | 7.75p | 7.75p | 7.50p | 7.75p | 45464 |
| 22/02/2022 | 7.75p | 7.75p | 7.51p | 7.75p | 40284 |
| 21/02/2022 | 7.75p | 7.75p | 7.50p | 7.75p | 417684 |
| 18/02/2022 | 7.75p | 7.75p | 7.50p | 7.75p | 1248471 |
| 17/02/2022 | 7.75p | 7.75p | 7.55p | 7.75p | 22469 |
| 16/02/2022 | 7.75p | 7.75p | 7.55p | 7.75p | 211103 |
| 15/02/2022 | 8.00p | 8.00p | 7.61p | 7.75p | 131288 |
| 14/02/2022 | 8.00p | 8.00p | 7.63p | 8.00p | 176232 |
| 11/02/2022 | 7.85p | 8.15p | 7.61p | 8.00p | 341809 |
| 10/02/2022 | 7.85p | 7.95p | 7.61p | 7.85p | 72318 |
| 09/02/2022 | 7.88p | 8.09p | 7.25p | 7.85p | 1551217 |
| 08/02/2022 | 9.10p | 9.10p | 8.50p | 8.60p | 730996 |
| 07/02/2022 | 8.48p | 9.40p | 8.48p | 9.13p | 1237568 |
| 04/02/2022 | 8.40p | 8.62p | 8.40p | 8.48p | 82996 |
| 03/02/2022 | 8.25p | 8.47p | 8.03p | 8.40p | 321137 |
| 02/02/2022 | 8.25p | 8.35p | 8.00p | 8.25p | 196900 |
| 01/02/2022 | 8.25p | 8.35p | 8.25p | 8.25p | 3000 |
| 31/01/2022 | 8.38p | 8.45p | 8.00p | 8.25p | 341967 |
| 28/01/2022 | 8.75p | 8.75p | 8.30p | 8.38p | 110660 |
| 27/01/2022 | 8.75p | 8.75p | 8.50p | 8.75p | 13337 |
| 26/01/2022 | 8.75p | 8.75p | 8.50p | 8.75p | 68826 |
| 25/01/2022 | 9.03p | 9.22p | 8.50p | 8.75p | 531931 |
| 24/01/2022 | 9.25p | 9.50p | 8.80p | 9.03p | 98929 |
| 21/01/2022 | 9.25p | 9.25p | 9.00p | 9.25p | 53725 |
| 20/01/2022 | 9.15p | 9.50p | 8.80p | 9.25p | 170137 |
| 19/01/2022 | 9.40p | 9.59p | 8.81p | 9.15p | 299783 |
| 18/01/2022 | 9.50p | 9.80p | 9.13p | 9.40p | 106750 |
| 17/01/2022 | 9.60p | 9.83p | 9.13p | 9.50p | 112519 |
| 14/01/2022 | 9.50p | 9.79p | 9.27p | 9.60p | 50000 |
| 13/01/2022 | 9.60p | 9.60p | 9.27p | 9.50p | 69213 |
| 12/01/2022 | 9.60p | 9.85p | 9.26p | 9.60p | 105050 |
| 10/01/2022 | 9.25p | 9.25p | 9.00p | 9.25p | 245601 |
| 07/01/2022 | 9.15p | 9.25p | 9.00p | 9.25p | 240380 |
| 06/01/2022 | 9.15p | 9.15p | 9.12p | 9.15p | 112506 |
| 05/01/2022 | 9.15p | 9.15p | 8.87p | 9.15p | 90948 |
| 04/01/2022 | 9.15p | 9.50p | 8.80p | 9.15p | 608190 |
| 03/01/2022 | 9.15p | 9.15p | 9.05p | 9.15p | 9165 |
| 31/12/2021 | 9.15p | 9.15p | 9.05p | 9.15p | 9165 |
| 30/12/2021 | 9.15p | 9.15p | 8.80p | 9.15p | 29409 |
| 29/12/2021 | 9.25p | 9.25p | 9.00p | 9.25p | 115 |
| 28/12/2021 | 9.25p | 9.25p | 9.12p | 9.25p | 37120 |
| 27/12/2021 | 9.25p | 9.25p | 9.12p | 9.25p | 37120 |
| 24/12/2021 | 9.25p | 9.25p | 9.12p | 9.25p | 37120 |
| 23/12/2021 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 22/12/2021 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 21/12/2021 | 9.25p | 9.25p | 9.00p | 9.25p | 64050 |
| 20/12/2021 | 9.25p | 9.25p | 9.00p | 9.25p | 138739 |
| 17/12/2021 | 9.75p | 9.75p | 9.05p | 9.25p | 89425 |
| 16/12/2021 | 9.75p | 9.75p | 9.50p | 9.75p | 8247 |
| 15/12/2021 | 9.75p | 9.88p | 9.50p | 9.75p | 77330 |
| 14/12/2021 | 9.80p | 9.80p | 9.60p | 9.75p | 261438 |
| 13/12/2021 | 9.80p | 9.80p | 9.70p | 9.80p | 8860 |
| 10/12/2021 | 9.80p | 9.80p | 9.75p | 9.80p | 50000 |
| 09/12/2021 | 9.80p | 9.85p | 9.62p | 9.80p | 125788 |
| 08/12/2021 | 9.95p | 10.05p | 9.71p | 9.80p | 264378 |
| 07/12/2021 | 10.05p | 10.05p | 9.75p | 9.95p | 61761 |
| 06/12/2021 | 9.90p | 10.30p | 9.70p | 10.05p | 191581 |
| 03/12/2021 | 9.90p | 10.21p | 9.75p | 9.90p | 21000 |
| 02/12/2021 | 9.90p | 10.24p | 9.75p | 9.90p | 97003 |
| 01/12/2021 | 9.75p | 10.00p | 9.50p | 9.90p | 430762 |
| 30/11/2021 | 10.15p | 10.30p | 9.60p | 9.75p | 288044 |
| 29/11/2021 | 10.85p | 10.92p | 10.00p | 10.15p | 968779 |
| 26/11/2021 | 10.75p | 11.00p | 10.30p | 10.85p | 336982 |
| 25/11/2021 | 11.50p | 11.85p | 10.70p | 10.75p | 921232 |
| 24/11/2021 | 12.00p | 12.20p | 10.63p | 11.50p | 913488 |
| 23/11/2021 | 12.00p | 13.79p | 11.51p | 12.00p | 2280719 |
| 22/11/2021 | 11.50p | 11.95p | 11.13p | 11.50p | 101932 |
| 19/11/2021 | 11.25p | 12.00p | 11.20p | 11.50p | 252373 |
| 18/11/2021 | 11.50p | 11.50p | 11.22p | 11.25p | 85897 |
| 17/11/2021 | 11.30p | 11.80p | 11.00p | 11.50p | 398712 |
| 16/11/2021 | 11.30p | 11.60p | 11.00p | 11.30p | 392511 |
| 15/11/2021 | 11.30p | 11.40p | 11.00p | 11.30p | 146251 |
| 12/11/2021 | 11.30p | 11.30p | 11.00p | 11.30p | 78416 |
| 11/11/2021 | 11.75p | 11.75p | 11.05p | 11.30p | 172964 |
| 10/11/2021 | 11.75p | 11.75p | 11.50p | 11.75p | 40000 |
| 09/11/2021 | 11.75p | 12.00p | 11.50p | 11.75p | 58348 |
| 08/11/2021 | 11.75p | 11.75p | 11.50p | 11.75p | 56311 |
| 05/11/2021 | 11.75p | 11.75p | 11.58p | 11.75p | 128891 |
| 04/11/2021 | 11.50p | 12.30p | 11.25p | 11.75p | 447724 |
| 03/11/2021 | 11.50p | 11.65p | 11.00p | 11.50p | 477890 |
| 02/11/2021 | 11.60p | 11.68p | 11.00p | 11.50p | 822788 |
| 01/11/2021 | 11.75p | 11.94p | 11.26p | 11.60p | 245242 |
| 29/10/2021 | 12.50p | 12.50p | 11.55p | 11.75p | 78754 |
| 28/10/2021 | 12.50p | 12.50p | 12.00p | 12.50p | 109932 |
| 27/10/2021 | 12.25p | 12.80p | 12.00p | 12.50p | 635334 |
| 26/10/2021 | 12.25p | 12.25p | 12.00p | 12.25p | 105000 |
| 25/10/2021 | 12.25p | 12.25p | 12.00p | 12.25p | 115272 |
| 22/10/2021 | 12.25p | 13.00p | 12.00p | 12.25p | 249129 |
| 21/10/2021 | 11.25p | 12.50p | 11.25p | 12.25p | 814087 |
| 20/10/2021 | 11.25p | 11.50p | 11.08p | 11.25p | 29007 |
| 19/10/2021 | 10.75p | 11.50p | 10.75p | 11.25p | 101860 |
| 18/10/2021 | 10.75p | 11.00p | 10.58p | 10.75p | 253243 |
| 15/10/2021 | 10.75p | 10.75p | 10.75p | 10.75p | 100000 |
| 14/10/2021 | 10.75p | 10.75p | 10.75p | 10.75p | 6074 |
| 13/10/2021 | 10.75p | 10.75p | 10.50p | 10.75p | 118054 |
| 12/10/2021 | 10.25p | 11.00p | 10.17p | 10.75p | 448233 |
| 11/10/2021 | 10.30p | 10.48p | 10.00p | 10.25p | 55889 |
| 08/10/2021 | 10.65p | 10.70p | 10.10p | 10.30p | 92296 |
| 07/10/2021 | 11.10p | 11.10p | 10.50p | 10.65p | 57346 |
| 06/10/2021 | 11.10p | 11.10p | 11.00p | 11.10p | 10569 |
| 05/10/2021 | 10.90p | 11.65p | 10.90p | 11.10p | 523259 |
| 04/10/2021 | 10.65p | 10.95p | 10.30p | 10.65p | 661007 |
| 01/10/2021 | 11.15p | 11.15p | 10.20p | 10.65p | 834201 |
*Close Price adjusted for both dividends and splits