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 Vianet Group (VNET) by Steve Moore in ShareProphets
- Sell Sysgroup (SYS) by Steve Moore in ShareProphets
- Watch InterContinental Hotels Group (IHG) by Ben McPoland in The Motley Fool
- Watch Relx plc (REL) by Ben McPoland in The Motley Fool
- Avoid Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Hold Card Factory (CARD) by Christopher Ruane in The Motley Fool
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Bank of America
- Buy Me Group International (MEGP) by Berenberg
- Hold Topps Tiles (TPT) by Canaccord Genuity
- Buy Invinity Energy Systems (IES) by Canaccord Genuity
- Buy Zephyr Energy (ZPHR) by Canaccord Genuity
- Hold Sage Group (SGE) by Shore Capital
- Buy Paragon Banking Group (PAG) by Shore Capital
- Buy Marston's (MARS) by Shore Capital
- Buy Iomart Group (IOM) by Shore Capital
- Buy Derwent London (DLN) by Shore Capital
- Buy On The Beach Group (OTB) by Shore Capital
- Buy System1 Group (SYS1) by Canaccord Genuity
- Hold Discoverie Group (DSCV) by Shore Capital
- Under Review Savannah Energy (SAVE) by Shore Capital
Distil (DIS) Share Price
Food & Beverage Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 02/02/2017 | 1.60p | 1.65p | 1.56p | 1.60p | 631887 |
| 01/02/2017 | 1.65p | 1.67p | 1.52p | 1.60p | 1083996 |
| 31/01/2017 | 1.80p | 1.80p | 1.53p | 1.65p | 2062476 |
| 30/01/2017 | 1.83p | 1.83p | 1.75p | 1.80p | 815566 |
| 27/01/2017 | 1.75p | 1.87p | 1.69p | 1.83p | 3015981 |
| 26/01/2017 | 1.65p | 1.77p | 1.63p | 1.75p | 831254 |
| 25/01/2017 | 1.73p | 1.79p | 1.53p | 1.65p | 2775688 |
| 24/01/2017 | 1.53p | 1.79p | 1.53p | 1.73p | 7448211 |
| 23/01/2017 | 1.45p | 1.65p | 1.45p | 1.53p | 12293597 |
| 20/01/2017 | 1.45p | 1.49p | 1.41p | 1.43p | 1158865 |
| 19/01/2017 | 1.50p | 1.53p | 1.45p | 1.45p | 1705997 |
| 18/01/2017 | 1.50p | 1.54p | 1.39p | 1.50p | 4530625 |
| 17/01/2017 | 1.30p | 1.55p | 1.21p | 1.50p | 15273876 |
| 16/01/2017 | 1.18p | 1.20p | 1.15p | 1.15p | 729328 |
| 13/01/2017 | 1.18p | 1.22p | 1.11p | 1.18p | 1129378 |
| 12/01/2017 | 1.18p | 1.18p | 1.13p | 1.18p | 401735 |
| 11/01/2017 | 1.18p | 1.24p | 1.12p | 1.18p | 39439 |
| 10/01/2017 | 1.18p | 1.25p | 1.13p | 1.18p | 235000 |
| 09/01/2017 | 1.20p | 1.20p | 1.13p | 1.18p | 694411 |
| 06/01/2017 | 1.25p | 1.25p | 1.17p | 1.20p | 1033694 |
| 05/01/2017 | 1.23p | 1.27p | 1.18p | 1.25p | 367988 |
| 04/01/2017 | 1.20p | 1.23p | 1.18p | 1.23p | 100000 |
| 03/01/2017 | 1.20p | 1.25p | 1.10p | 1.20p | 767805 |
| 30/12/2016 | 1.20p | 1.20p | 1.19p | 1.20p | 137267 |
| 29/12/2016 | 1.20p | 1.20p | 1.13p | 1.20p | 280799 |
| 28/12/2016 | 1.20p | 1.20p | 1.19p | 1.20p | 32416 |
| 23/12/2016 | 1.20p | 1.20p | 1.11p | 1.20p | 286087 |
| 22/12/2016 | 1.15p | 1.25p | 1.15p | 1.20p | 212871 |
| 21/12/2016 | 1.13p | 1.18p | 1.11p | 1.15p | 1077740 |
| 20/12/2016 | 1.10p | 1.17p | 1.10p | 1.13p | 175000 |
| 19/12/2016 | 1.10p | 1.14p | 1.04p | 1.10p | 410886 |
| 16/12/2016 | 1.10p | 1.14p | 1.10p | 1.10p | 261997 |
| 15/12/2016 | 1.15p | 1.17p | 1.10p | 1.10p | 622507 |
| 14/12/2016 | 1.08p | 1.18p | 1.08p | 1.15p | 743654 |
| 13/12/2016 | 1.05p | 1.10p | 1.05p | 1.08p | 10000 |
| 12/12/2016 | 1.05p | 1.09p | 1.05p | 1.05p | 10900 |
| 09/12/2016 | 1.05p | 1.08p | 1.05p | 1.05p | 72227 |
| 08/12/2016 | 1.05p | 1.10p | 1.05p | 1.05p | 165000 |
| 07/12/2016 | 1.05p | 1.10p | 1.05p | 1.05p | 8910 |
| 06/12/2016 | 1.05p | 1.10p | 1.02p | 1.05p | 88266 |
| 05/12/2016 | 1.05p | 1.08p | 1.05p | 1.05p | 274504 |
| 02/12/2016 | 1.05p | 1.08p | 1.02p | 1.05p | 353054 |
| 01/12/2016 | 1.10p | 1.10p | 0.99p | 1.05p | 2302719 |
| 30/11/2016 | 1.10p | 1.17p | 1.10p | 1.10p | 41667 |
| 29/11/2016 | 1.10p | 1.17p | 1.10p | 1.10p | 117867 |
| 28/11/2016 | 1.10p | 1.17p | 1.03p | 1.10p | 2510 |
| 25/11/2016 | 1.10p | 1.10p | 1.03p | 1.10p | 2914 |
| 24/11/2016 | 1.10p | 1.10p | 1.03p | 1.10p | 56235 |
| 23/11/2016 | 1.10p | 1.17p | 1.03p | 1.10p | 90395 |
| 22/11/2016 | 1.10p | 1.17p | 1.05p | 1.10p | 341727 |
| 21/11/2016 | 1.10p | 1.18p | 1.05p | 1.10p | 501448 |
| 18/11/2016 | 1.10p | 1.18p | 1.10p | 1.10p | 35000 |
| 17/11/2016 | 1.10p | 1.16p | 1.10p | 1.10p | 225064 |
| 16/11/2016 | 1.10p | 1.10p | 1.05p | 1.10p | 75000 |
| 15/11/2016 | 1.10p | 1.16p | 1.03p | 1.10p | 311992 |
| 14/11/2016 | 1.15p | 1.16p | 1.10p | 1.10p | 99332 |
| 11/11/2016 | 1.15p | 1.15p | 1.10p | 1.15p | 240000 |
| 10/11/2016 | 1.15p | 1.19p | 1.10p | 1.15p | 1767018 |
| 09/11/2016 | 1.15p | 1.15p | 1.12p | 1.15p | 437057 |
| 08/11/2016 | 1.15p | 1.18p | 1.12p | 1.15p | 579180 |
| 07/11/2016 | 1.15p | 1.18p | 1.12p | 1.15p | 100900 |
| 04/11/2016 | 1.15p | 1.19p | 1.13p | 1.15p | 541686 |
| 03/11/2016 | 1.15p | 1.15p | 1.10p | 1.15p | 1349032 |
| 02/11/2016 | 1.20p | 1.20p | 1.07p | 1.15p | 1669631 |
| 01/11/2016 | 1.20p | 1.23p | 1.15p | 1.20p | 333938 |
| 31/10/2016 | 1.18p | 1.30p | 1.18p | 1.20p | 1410291 |
| 28/10/2016 | 1.40p | 1.44p | 1.18p | 1.18p | 2787893 |
| 27/10/2016 | 1.35p | 1.35p | 1.35p | 1.35p | 0 |
| 26/10/2016 | 1.35p | 1.40p | 1.35p | 1.35p | 171700 |
| 25/10/2016 | 1.35p | 1.39p | 1.35p | 1.35p | 2500 |
| 24/10/2016 | 1.35p | 1.39p | 1.32p | 1.35p | 355316 |
| 21/10/2016 | 1.38p | 1.39p | 1.30p | 1.35p | 1779505 |
| 20/10/2016 | 1.38p | 1.38p | 1.26p | 1.38p | 134465 |
| 19/10/2016 | 1.35p | 1.40p | 1.35p | 1.38p | 1128324 |
| 18/10/2016 | 1.28p | 1.37p | 1.28p | 1.35p | 3020605 |
| 17/10/2016 | 1.28p | 1.29p | 1.20p | 1.28p | 115310 |
| 14/10/2016 | 1.28p | 1.29p | 1.28p | 1.28p | 155038 |
| 13/10/2016 | 1.28p | 1.29p | 1.22p | 1.28p | 450540 |
| 12/10/2016 | 1.30p | 1.30p | 1.22p | 1.28p | 3600141 |
| 11/10/2016 | 1.30p | 1.34p | 1.27p | 1.30p | 39393 |
| 10/10/2016 | 1.30p | 1.34p | 1.27p | 1.30p | 346567 |
| 07/10/2016 | 1.30p | 1.34p | 1.27p | 1.30p | 74766 |
| 06/10/2016 | 1.30p | 1.35p | 1.28p | 1.30p | 605742 |
| 05/10/2016 | 1.33p | 1.35p | 1.27p | 1.30p | 394437 |
| 04/10/2016 | 1.38p | 1.38p | 1.31p | 1.33p | 644706 |
| 03/10/2016 | 1.33p | 1.44p | 1.32p | 1.38p | 5217602 |
| 30/09/2016 | 1.30p | 1.37p | 1.25p | 1.33p | 1326786 |
| 29/09/2016 | 1.30p | 1.33p | 1.30p | 1.30p | 311608 |
| 28/09/2016 | 1.35p | 1.38p | 1.26p | 1.30p | 1408648 |
| 27/09/2016 | 1.35p | 1.38p | 1.30p | 1.35p | 1146327 |
| 26/09/2016 | 1.35p | 1.36p | 1.30p | 1.35p | 1050425 |
| 23/09/2016 | 1.40p | 1.40p | 1.25p | 1.35p | 2986267 |
| 22/09/2016 | 1.33p | 1.44p | 1.33p | 1.40p | 994485 |
| 21/09/2016 | 1.25p | 1.30p | 1.25p | 1.28p | 752309 |
| 20/09/2016 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 19/09/2016 | 1.25p | 1.27p | 1.25p | 1.25p | 550712 |
| 16/09/2016 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 15/09/2016 | 1.25p | 1.30p | 1.16p | 1.25p | 2852556 |
| 14/09/2016 | 1.30p | 1.33p | 1.20p | 1.25p | 1047128 |
| 13/09/2016 | 1.35p | 1.35p | 1.23p | 1.30p | 1191132 |
| 12/09/2016 | 1.35p | 1.35p | 1.25p | 1.35p | 623143 |
| 09/09/2016 | 1.35p | 1.35p | 1.27p | 1.35p | 411900 |
| 08/09/2016 | 1.35p | 1.35p | 1.27p | 1.35p | 181502 |
| 07/09/2016 | 1.33p | 1.37p | 1.27p | 1.35p | 1087119 |
| 06/09/2016 | 1.38p | 1.38p | 1.30p | 1.33p | 1000797 |
| 05/09/2016 | 1.43p | 1.52p | 1.31p | 1.38p | 7513192 |
| 02/09/2016 | 1.38p | 1.49p | 1.30p | 1.43p | 3985492 |
| 01/09/2016 | 1.13p | 1.44p | 1.13p | 1.35p | 4600269 |
| 31/08/2016 | 1.13p | 1.13p | 1.12p | 1.13p | 360203 |
| 30/08/2016 | 1.13p | 1.15p | 1.11p | 1.13p | 556343 |
| 26/08/2016 | 1.13p | 1.14p | 1.10p | 1.13p | 3470670 |
| 25/08/2016 | 1.13p | 1.14p | 1.13p | 1.13p | 27188 |
| 24/08/2016 | 1.13p | 1.15p | 1.13p | 1.13p | 185021 |
| 23/08/2016 | 1.13p | 1.14p | 1.13p | 1.13p | 1002500 |
| 22/08/2016 | 1.13p | 1.14p | 1.13p | 1.13p | 10000 |
| 19/08/2016 | 1.15p | 1.15p | 1.10p | 1.13p | 1645460 |
| 18/08/2016 | 1.15p | 1.19p | 1.10p | 1.15p | 940479 |
| 17/08/2016 | 1.08p | 1.25p | 1.08p | 1.15p | 4069807 |
| 16/08/2016 | 1.10p | 1.12p | 1.05p | 1.08p | 1579137 |
| 15/08/2016 | 1.13p | 1.15p | 1.10p | 1.10p | 334450 |
| 12/08/2016 | 1.13p | 1.13p | 1.06p | 1.13p | 1559870 |
| 11/08/2016 | 1.10p | 1.30p | 1.10p | 1.13p | 5599019 |
| 10/08/2016 | 1.10p | 1.10p | 1.07p | 1.10p | 50066 |
| 09/08/2016 | 1.10p | 1.15p | 1.10p | 1.10p | 277825 |
| 08/08/2016 | 1.10p | 1.15p | 1.05p | 1.10p | 936699 |
| 05/08/2016 | 1.10p | 1.13p | 1.10p | 1.10p | 50000 |
| 04/08/2016 | 1.08p | 1.13p | 1.08p | 1.10p | 187827 |
| 03/08/2016 | 1.08p | 1.10p | 1.05p | 1.08p | 1500000 |
| 02/08/2016 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
| 01/08/2016 | 1.08p | 1.09p | 1.05p | 1.08p | 148383 |
| 29/07/2016 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
| 28/07/2016 | 1.08p | 1.08p | 1.05p | 1.08p | 230525 |
| 27/07/2016 | 1.08p | 1.09p | 1.05p | 1.08p | 157695 |
| 26/07/2016 | 1.08p | 1.13p | 1.05p | 1.08p | 1576459 |
| 25/07/2016 | 1.13p | 1.18p | 1.08p | 1.08p | 1114053 |
| 22/07/2016 | 1.13p | 1.18p | 1.07p | 1.13p | 249088 |
| 21/07/2016 | 1.13p | 1.18p | 1.07p | 1.13p | 102881 |
| 20/07/2016 | 1.13p | 1.13p | 1.13p | 1.13p | 0 |
| 19/07/2016 | 1.13p | 1.18p | 1.06p | 1.13p | 603906 |
| 18/07/2016 | 1.13p | 1.18p | 1.06p | 1.13p | 227777 |
| 15/07/2016 | 1.13p | 1.13p | 1.13p | 1.13p | 0 |
| 14/07/2016 | 1.13p | 1.13p | 1.07p | 1.13p | 90000 |
| 13/07/2016 | 1.13p | 1.13p | 1.13p | 1.13p | 0 |
| 12/07/2016 | 1.08p | 1.19p | 1.05p | 1.13p | 1813427 |
| 11/07/2016 | 1.08p | 1.11p | 1.05p | 1.08p | 406042 |
| 08/07/2016 | 1.08p | 1.11p | 1.08p | 1.08p | 360927 |
| 07/07/2016 | 1.08p | 1.11p | 1.08p | 1.08p | 242385 |
| 06/07/2016 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
| 05/07/2016 | 1.13p | 1.13p | 1.04p | 1.08p | 1608269 |
| 04/07/2016 | 1.05p | 1.17p | 1.05p | 1.13p | 1107413 |
| 01/07/2016 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 30/06/2016 | 1.05p | 1.06p | 1.05p | 1.05p | 250000 |
| 29/06/2016 | 1.05p | 1.10p | 1.05p | 1.05p | 285897 |
| 28/06/2016 | 1.08p | 1.12p | 1.01p | 1.05p | 479934 |
| 27/06/2016 | 1.03p | 1.12p | 0.99p | 1.08p | 1386418 |
| 24/06/2016 | 1.08p | 1.08p | 0.95p | 1.03p | 1321847 |
| 23/06/2016 | 1.08p | 1.15p | 1.08p | 1.08p | 1098755 |
| 22/06/2016 | 1.08p | 1.12p | 1.08p | 1.08p | 186004 |
| 21/06/2016 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
| 20/06/2016 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
| 17/06/2016 | 1.08p | 1.12p | 1.02p | 1.08p | 76268 |
| 16/06/2016 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
| 15/06/2016 | 1.10p | 1.10p | 1.01p | 1.08p | 779744 |
| 14/06/2016 | 1.13p | 1.13p | 1.01p | 1.10p | 600000 |
| 13/06/2016 | 1.15p | 1.20p | 1.09p | 1.13p | 1244753 |
| 10/06/2016 | 1.13p | 1.15p | 1.10p | 1.15p | 540594 |
| 09/06/2016 | 1.15p | 1.15p | 1.10p | 1.13p | 1064342 |
| 08/06/2016 | 1.18p | 1.19p | 1.02p | 1.15p | 6665935 |
| 07/06/2016 | 1.10p | 1.19p | 1.10p | 1.13p | 2211445 |
| 06/06/2016 | 1.10p | 1.14p | 1.06p | 1.10p | 561538 |
| 03/06/2016 | 1.20p | 1.20p | 1.09p | 1.10p | 1447351 |
| 02/06/2016 | 1.20p | 1.22p | 1.18p | 1.20p | 220000 |
| 01/06/2016 | 1.20p | 1.24p | 1.18p | 1.20p | 338218 |
| 31/05/2016 | 1.20p | 1.25p | 1.17p | 1.20p | 255562 |
| 27/05/2016 | 1.18p | 1.25p | 1.15p | 1.20p | 8530124 |
| 26/05/2016 | 1.08p | 1.20p | 1.07p | 1.18p | 4776357 |
| 25/05/2016 | 1.08p | 1.14p | 1.08p | 1.08p | 1804279 |
| 24/05/2016 | 1.08p | 1.08p | 1.00p | 1.08p | 900833 |
| 23/05/2016 | 1.15p | 1.15p | 1.00p | 1.08p | 4117207 |
| 20/05/2016 | 1.03p | 1.03p | 1.03p | 1.03p | 0 |
| 19/05/2016 | 1.03p | 1.03p | 0.95p | 1.03p | 50531 |
| 18/05/2016 | 1.03p | 1.03p | 0.95p | 1.03p | 1097233 |
| 17/05/2016 | 1.03p | 1.03p | 0.95p | 1.03p | 43421 |
| 16/05/2016 | 1.03p | 1.03p | 1.03p | 1.03p | 0 |
| 13/05/2016 | 1.03p | 1.04p | 1.03p | 1.03p | 940216 |
| 12/05/2016 | 0.98p | 1.04p | 0.95p | 1.03p | 1449525 |
| 11/05/2016 | 0.93p | 0.98p | 0.93p | 0.98p | 350000 |
| 10/05/2016 | 0.93p | 0.95p | 0.92p | 0.93p | 1523826 |
| 09/05/2016 | 0.93p | 0.93p | 0.92p | 0.93p | 104360 |
| 06/05/2016 | 0.93p | 0.95p | 0.93p | 0.93p | 25000 |
| 05/05/2016 | 1.03p | 1.03p | 0.91p | 0.93p | 1400614 |
| 04/05/2016 | 1.03p | 1.03p | 0.95p | 1.03p | 800000 |
| 03/05/2016 | 0.93p | 1.03p | 0.93p | 1.03p | 2497950 |
| 29/04/2016 | 0.93p | 0.99p | 0.90p | 0.93p | 2034744 |
| 28/04/2016 | 0.93p | 0.93p | 0.93p | 0.93p | 0 |
| 27/04/2016 | 0.93p | 0.94p | 0.90p | 0.93p | 390397 |
| 26/04/2016 | 0.93p | 0.93p | 0.93p | 0.93p | 0 |
| 25/04/2016 | 0.93p | 1.00p | 0.90p | 0.93p | 455000 |
| 22/04/2016 | 0.93p | 0.93p | 0.93p | 0.93p | 0 |
| 21/04/2016 | 0.93p | 0.95p | 0.91p | 0.93p | 279630 |
*Close Price adjusted for both dividends and splits