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 |
|---|---|---|---|---|---|
| 19/09/2014 | 0.83p | 0.83p | 0.82p | 0.83p | 27500 |
| 18/09/2014 | 0.83p | 0.83p | 0.82p | 0.83p | 75000 |
| 17/09/2014 | 0.83p | 0.83p | 0.77p | 0.83p | 186201 |
| 16/09/2014 | 0.83p | 0.85p | 0.80p | 0.83p | 1534197 |
| 15/09/2014 | 0.73p | 0.85p | 0.70p | 0.83p | 3913963 |
| 12/09/2014 | 1.00p | 1.05p | 1.00p | 1.03p | 250000 |
| 11/09/2014 | 1.13p | 1.13p | 0.90p | 0.98p | 685991 |
| 10/09/2014 | 1.13p | 1.13p | 1.13p | 1.13p | 0 |
| 09/09/2014 | 1.15p | 1.17p | 1.05p | 1.13p | 1020000 |
| 08/09/2014 | 1.15p | 1.15p | 1.11p | 1.15p | 9673 |
| 05/09/2014 | 1.15p | 1.15p | 1.13p | 1.15p | 255319 |
| 04/09/2014 | 1.20p | 1.20p | 1.10p | 1.15p | 487658 |
| 03/09/2014 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
| 02/09/2014 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
| 01/09/2014 | 1.13p | 1.20p | 1.13p | 1.20p | 0 |
| 29/08/2014 | 1.13p | 1.13p | 1.13p | 1.13p | 0 |
| 28/08/2014 | 1.13p | 1.13p | 1.10p | 1.13p | 342496 |
| 27/08/2014 | 1.23p | 1.23p | 1.10p | 1.13p | 1702982 |
| 26/08/2014 | 1.25p | 1.25p | 1.18p | 1.23p | 20000 |
| 22/08/2014 | 1.23p | 1.25p | 1.18p | 1.23p | 65945 |
| 21/08/2014 | 1.23p | 1.23p | 1.17p | 1.23p | 232456 |
| 20/08/2014 | 1.15p | 1.25p | 1.15p | 1.23p | 1018464 |
| 19/08/2014 | 1.13p | 1.17p | 1.05p | 1.15p | 488086 |
| 18/08/2014 | 1.13p | 1.13p | 1.07p | 1.13p | 10000 |
| 15/08/2014 | 1.13p | 1.13p | 1.13p | 1.13p | 0 |
| 14/08/2014 | 1.15p | 1.15p | 1.10p | 1.13p | 30000 |
| 13/08/2014 | 1.15p | 1.15p | 1.10p | 1.15p | 29651 |
| 12/08/2014 | 1.15p | 1.15p | 1.10p | 1.15p | 13914 |
| 11/08/2014 | 1.25p | 1.25p | 1.15p | 1.15p | 150000 |
| 08/08/2014 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 07/08/2014 | 1.25p | 1.25p | 1.20p | 1.25p | 121243 |
| 06/08/2014 | 1.25p | 1.28p | 1.25p | 1.25p | 0 |
| 05/08/2014 | 1.28p | 1.28p | 1.25p | 1.25p | 560000 |
| 04/08/2014 | 1.28p | 1.28p | 1.27p | 1.28p | 118744 |
| 01/08/2014 | 1.30p | 1.30p | 1.25p | 1.28p | 277510 |
| 31/07/2014 | 1.30p | 1.32p | 1.30p | 1.30p | 7575 |
| 30/07/2014 | 1.30p | 1.33p | 1.25p | 1.30p | 210931 |
| 29/07/2014 | 1.30p | 1.32p | 1.30p | 1.30p | 400000 |
| 28/07/2014 | 1.35p | 1.35p | 1.30p | 1.30p | 1103358 |
| 25/07/2014 | 1.35p | 1.35p | 1.30p | 1.35p | 0 |
| 24/07/2014 | 1.35p | 1.35p | 1.30p | 1.35p | 0 |
| 23/07/2014 | 1.35p | 1.35p | 1.30p | 1.35p | 100000 |
| 22/07/2014 | 1.35p | 1.38p | 1.30p | 1.35p | 278288 |
| 21/07/2014 | 1.35p | 1.38p | 1.23p | 1.35p | 0 |
| 18/07/2014 | 1.35p | 1.38p | 1.23p | 1.35p | 0 |
| 17/07/2014 | 1.38p | 1.38p | 1.23p | 1.35p | 200000 |
| 16/07/2014 | 1.38p | 1.38p | 1.32p | 1.38p | 144132 |
| 15/07/2014 | 1.43p | 1.43p | 1.35p | 1.38p | 143454 |
| 14/07/2014 | 1.48p | 1.48p | 1.35p | 1.43p | 307804 |
| 11/07/2014 | 1.48p | 1.53p | 1.40p | 1.48p | 239712 |
| 10/07/2014 | 1.50p | 1.59p | 1.48p | 1.48p | 321823 |
| 09/07/2014 | 1.50p | 1.57p | 1.40p | 1.50p | 199536 |
| 08/07/2014 | 1.23p | 1.65p | 1.23p | 1.50p | 2135964 |
| 07/07/2014 | 1.15p | 1.25p | 1.15p | 1.23p | 5828 |
| 04/07/2014 | 1.15p | 1.24p | 1.15p | 1.15p | 160931 |
| 03/07/2014 | 1.15p | 1.22p | 1.07p | 1.15p | 224020 |
| 02/07/2014 | 1.10p | 1.25p | 1.10p | 1.13p | 706938 |
| 01/07/2014 | 1.10p | 1.14p | 1.07p | 1.10p | 306737 |
| 30/06/2014 | 1.13p | 1.25p | 1.07p | 1.10p | 370248 |
| 27/06/2014 | 1.13p | 1.14p | 1.10p | 1.13p | 722604 |
| 26/06/2014 | 1.13p | 1.13p | 1.10p | 1.13p | 125295 |
| 25/06/2014 | 1.13p | 1.25p | 1.08p | 1.13p | 132565 |
| 24/06/2014 | 1.13p | 1.13p | 1.10p | 1.13p | 133798 |
| 23/06/2014 | 1.13p | 1.13p | 1.10p | 1.13p | 63067 |
| 20/06/2014 | 1.13p | 1.13p | 1.10p | 1.13p | 250000 |
| 19/06/2014 | 1.20p | 1.20p | 1.11p | 1.13p | 1150000 |
| 18/06/2014 | 1.15p | 1.20p | 1.11p | 1.18p | 907587 |
| 17/06/2014 | 1.15p | 1.15p | 1.11p | 1.15p | 570789 |
| 16/06/2014 | 1.15p | 1.20p | 1.15p | 1.15p | 0 |
| 13/06/2014 | 1.15p | 1.20p | 1.15p | 1.15p | 45000 |
| 12/06/2014 | 1.15p | 1.25p | 1.10p | 1.15p | 50000 |
| 11/06/2014 | 1.15p | 1.20p | 1.15p | 1.15p | 332292 |
| 10/06/2014 | 1.10p | 1.18p | 1.10p | 1.15p | 473569 |
| 09/06/2014 | 1.18p | 1.18p | 1.00p | 1.10p | 4140000 |
| 06/06/2014 | 1.18p | 1.25p | 1.15p | 1.18p | 0 |
| 05/06/2014 | 1.18p | 1.25p | 1.15p | 1.18p | 0 |
| 04/06/2014 | 1.18p | 1.25p | 1.15p | 1.18p | 179044 |
| 03/06/2014 | 1.18p | 1.25p | 1.15p | 1.18p | 1000 |
| 02/06/2014 | 1.18p | 1.25p | 1.18p | 1.18p | 0 |
| 30/05/2014 | 1.18p | 1.25p | 1.18p | 1.18p | 0 |
| 29/05/2014 | 1.18p | 1.25p | 1.18p | 1.18p | 150000 |
| 28/05/2014 | 1.18p | 1.25p | 1.15p | 1.18p | 0 |
| 27/05/2014 | 1.18p | 1.21p | 1.15p | 1.18p | 0 |
| 23/05/2014 | 1.15p | 1.21p | 1.15p | 1.18p | 1200000 |
| 22/05/2014 | 1.15p | 1.15p | 1.05p | 1.15p | 281459 |
| 21/05/2014 | 1.18p | 1.18p | 1.04p | 1.15p | 815649 |
| 20/05/2014 | 1.18p | 1.20p | 1.10p | 1.18p | 0 |
| 19/05/2014 | 1.18p | 1.20p | 1.10p | 1.18p | 0 |
| 16/05/2014 | 1.18p | 1.20p | 1.10p | 1.18p | 120000 |
| 15/05/2014 | 1.18p | 1.20p | 1.10p | 1.18p | 0 |
| 14/05/2014 | 1.20p | 1.20p | 1.10p | 1.18p | 565092 |
| 13/05/2014 | 1.30p | 1.30p | 1.15p | 1.20p | 649500 |
| 12/05/2014 | 1.30p | 1.40p | 1.18p | 1.40p | 1280316 |
| 09/05/2014 | 1.30p | 1.50p | 1.30p | 1.50p | 190000 |
| 08/05/2014 | 1.33p | 1.37p | 1.30p | 1.30p | 0 |
| 07/05/2014 | 1.35p | 1.37p | 1.33p | 1.33p | 4468 |
| 06/05/2014 | 1.45p | 1.45p | 1.35p | 1.35p | 650000 |
| 02/05/2014 | 1.45p | 1.45p | 1.40p | 1.45p | 0 |
| 01/05/2014 | 1.45p | 1.45p | 1.40p | 1.45p | 175000 |
| 30/04/2014 | 1.43p | 1.48p | 1.43p | 1.45p | 130000 |
| 29/04/2014 | 1.35p | 1.45p | 1.33p | 1.45p | 305650 |
| 28/04/2014 | 1.48p | 1.48p | 1.20p | 1.33p | 1103974 |
| 25/04/2014 | 1.50p | 1.50p | 1.42p | 1.48p | 508572 |
| 24/04/2014 | 1.50p | 1.50p | 1.50p | 1.50p | 199 |
| 23/04/2014 | 1.50p | 1.52p | 1.40p | 1.50p | 232854 |
| 22/04/2014 | 1.58p | 1.58p | 1.50p | 1.50p | 1018519 |
| 17/04/2014 | 1.58p | 1.58p | 1.50p | 1.58p | 506243 |
| 16/04/2014 | 1.58p | 1.60p | 1.50p | 1.58p | 0 |
| 15/04/2014 | 1.58p | 1.60p | 1.50p | 1.58p | 344363 |
| 14/04/2014 | 1.58p | 1.58p | 1.50p | 1.58p | 104548 |
| 11/04/2014 | 1.58p | 1.62p | 1.58p | 1.58p | 130000 |
| 10/04/2014 | 1.58p | 1.63p | 1.53p | 1.58p | 39000 |
| 09/04/2014 | 1.58p | 1.63p | 1.51p | 1.58p | 74451 |
| 08/04/2014 | 1.58p | 1.61p | 1.53p | 1.58p | 1841860 |
| 07/04/2014 | 1.58p | 1.62p | 1.58p | 1.58p | 794482 |
| 04/04/2014 | 1.58p | 1.62p | 1.58p | 1.58p | 157957 |
| 03/04/2014 | 1.60p | 1.68p | 1.58p | 1.58p | 625963 |
| 02/04/2014 | 1.55p | 1.75p | 1.54p | 1.68p | 1869613 |
| 01/04/2014 | 1.50p | 1.60p | 1.50p | 1.55p | 0 |
| 31/03/2014 | 1.53p | 1.60p | 1.50p | 1.50p | 375000 |
| 28/03/2014 | 1.53p | 1.60p | 1.48p | 1.48p | 825000 |
| 27/03/2014 | 1.53p | 1.53p | 1.45p | 1.53p | 200000 |
| 26/03/2014 | 1.53p | 1.55p | 1.47p | 1.53p | 650000 |
| 25/03/2014 | 1.53p | 1.53p | 1.45p | 1.53p | 34332 |
| 24/03/2014 | 1.53p | 1.54p | 1.45p | 1.53p | 216853 |
| 21/03/2014 | 1.53p | 1.55p | 1.50p | 1.53p | 158750 |
| 20/03/2014 | 1.53p | 1.55p | 1.46p | 1.53p | 1106995 |
| 19/03/2014 | 1.50p | 1.55p | 1.50p | 1.53p | 162919 |
| 18/03/2014 | 1.50p | 1.54p | 1.50p | 1.50p | 10000 |
| 17/03/2014 | 1.50p | 1.53p | 1.43p | 1.53p | 100000 |
| 14/03/2014 | 1.50p | 1.55p | 1.50p | 1.50p | 268480 |
| 13/03/2014 | 1.50p | 1.60p | 1.50p | 1.50p | 125259 |
| 12/03/2014 | 1.50p | 1.50p | 1.43p | 1.50p | 94404 |
| 11/03/2014 | 1.50p | 1.60p | 1.47p | 1.50p | 179046 |
| 10/03/2014 | 1.50p | 1.50p | 1.44p | 1.50p | 16439 |
| 07/03/2014 | 1.50p | 1.60p | 1.43p | 1.50p | 155322 |
| 06/03/2014 | 1.50p | 1.52p | 1.43p | 1.50p | 137167 |
| 05/03/2014 | 1.50p | 1.55p | 1.42p | 1.50p | 553383 |
| 04/03/2014 | 1.50p | 1.50p | 1.40p | 1.50p | 28133 |
| 03/03/2014 | 1.50p | 1.50p | 1.40p | 1.50p | 0 |
| 28/02/2014 | 1.50p | 1.50p | 1.40p | 1.50p | 427509 |
| 27/02/2014 | 1.50p | 1.51p | 1.50p | 1.50p | 225982 |
| 26/02/2014 | 1.50p | 1.51p | 1.45p | 1.50p | 179930 |
| 25/02/2014 | 1.50p | 1.52p | 1.50p | 1.50p | 928 |
| 24/02/2014 | 1.55p | 1.60p | 1.42p | 1.50p | 1323889 |
| 21/02/2014 | 1.53p | 1.58p | 1.40p | 1.55p | 3410728 |
| 20/02/2014 | 1.63p | 1.63p | 1.48p | 1.53p | 3323119 |
| 19/02/2014 | 1.63p | 1.63p | 1.50p | 1.63p | 200000 |
| 18/02/2014 | 1.63p | 1.75p | 1.63p | 1.63p | 800000 |
| 17/02/2014 | 1.63p | 1.63p | 1.51p | 1.63p | 2512778 |
| 14/02/2014 | 1.63p | 1.65p | 1.53p | 1.63p | 166371 |
| 13/02/2014 | 1.65p | 1.67p | 1.55p | 1.65p | 1700000 |
| 12/02/2014 | 1.55p | 1.65p | 1.55p | 1.65p | 900847 |
| 11/02/2014 | 1.55p | 1.65p | 1.51p | 1.55p | 3794118 |
| 10/02/2014 | 1.65p | 1.65p | 1.50p | 1.55p | 2784644 |
| 07/02/2014 | 1.65p | 1.65p | 1.64p | 1.65p | 104448 |
| 06/02/2014 | 1.68p | 1.68p | 1.55p | 1.65p | 400425 |
| 05/02/2014 | 1.68p | 1.68p | 1.60p | 1.68p | 81549 |
| 04/02/2014 | 1.65p | 1.71p | 1.56p | 1.68p | 706530 |
| 03/02/2014 | 1.83p | 1.83p | 1.55p | 1.65p | 896121 |
| 31/01/2014 | 1.83p | 1.83p | 1.70p | 1.83p | 270000 |
| 30/01/2014 | 1.90p | 1.90p | 1.70p | 1.83p | 2353583 |
| 29/01/2014 | 1.75p | 1.93p | 1.75p | 1.85p | 1450000 |
| 28/01/2014 | 1.78p | 1.78p | 1.71p | 1.75p | 399909 |
| 27/01/2014 | 1.78p | 1.79p | 1.60p | 1.78p | 364353 |
| 24/01/2014 | 1.78p | 1.83p | 1.70p | 1.78p | 275000 |
| 23/01/2014 | 1.83p | 1.83p | 1.65p | 1.78p | 994876 |
| 22/01/2014 | 1.88p | 1.88p | 1.75p | 1.83p | 211751 |
| 21/01/2014 | 1.88p | 1.88p | 1.80p | 1.88p | 163410 |
| 20/01/2014 | 1.90p | 1.90p | 1.79p | 1.88p | 154252 |
| 17/01/2014 | 1.93p | 1.93p | 1.60p | 1.90p | 1032085 |
| 16/01/2014 | 1.93p | 1.96p | 1.80p | 1.93p | 411011 |
| 15/01/2014 | 2.05p | 2.11p | 1.88p | 1.93p | 871453 |
| 14/01/2014 | 1.83p | 1.97p | 1.83p | 1.93p | 1338789 |
| 13/01/2014 | 1.68p | 1.90p | 1.68p | 1.83p | 3718817 |
| 10/01/2014 | 1.65p | 1.72p | 1.62p | 1.68p | 432994 |
| 09/01/2014 | 1.63p | 1.70p | 1.61p | 1.65p | 932174 |
| 08/01/2014 | 1.70p | 1.72p | 1.60p | 1.63p | 847902 |
| 07/01/2014 | 1.70p | 1.70p | 1.68p | 1.70p | 31431 |
| 06/01/2014 | 1.70p | 1.73p | 1.65p | 1.70p | 618062 |
| 03/01/2014 | 1.73p | 1.76p | 1.66p | 1.70p | 1209031 |
| 02/01/2014 | 1.78p | 1.83p | 1.70p | 1.73p | 1272932 |
| 31/12/2013 | 1.78p | 1.82p | 1.65p | 1.78p | 950000 |
| 30/12/2013 | 1.75p | 1.85p | 1.75p | 1.78p | 685905 |
| 27/12/2013 | 1.75p | 1.80p | 1.68p | 1.75p | 796977 |
| 24/12/2013 | 1.75p | 1.80p | 1.67p | 1.75p | 147023 |
| 23/12/2013 | 1.68p | 1.85p | 1.68p | 1.75p | 2415078 |
| 20/12/2013 | 1.63p | 1.71p | 1.56p | 1.68p | 652402 |
| 19/12/2013 | 1.45p | 1.71p | 1.45p | 1.63p | 4655251 |
| 18/12/2013 | 1.45p | 1.48p | 1.45p | 1.45p | 328708 |
| 17/12/2013 | 1.45p | 1.48p | 1.40p | 1.48p | 400000 |
| 16/12/2013 | 1.63p | 1.63p | 1.39p | 1.45p | 1122645 |
| 13/12/2013 | 1.65p | 1.65p | 1.55p | 1.63p | 75923 |
| 12/12/2013 | 1.68p | 1.68p | 1.53p | 1.65p | 272000 |
| 11/12/2013 | 1.70p | 1.70p | 1.55p | 1.68p | 0 |
| 10/12/2013 | 1.70p | 1.70p | 1.55p | 1.70p | 0 |
| 09/12/2013 | 1.70p | 1.70p | 1.55p | 1.70p | 180141 |
| 06/12/2013 | 1.70p | 1.73p | 1.56p | 1.73p | 399326 |
| 05/12/2013 | 1.75p | 1.75p | 1.64p | 1.70p | 622000 |
| 04/12/2013 | 1.80p | 1.81p | 1.70p | 1.75p | 1217773 |
*Close Price adjusted for both dividends and splits