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
Dukemount Capital (DKE) Share Price
Real Estate Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 22/09/2021 | 3.50p | 3.55p | 3.50p | 3.50p | 99159 |
| 21/09/2021 | 3.45p | 3.55p | 3.42p | 3.50p | 247604 |
| 20/09/2021 | 3.25p | 3.50p | 3.20p | 3.45p | 794526 |
| 17/09/2021 | 3.35p | 3.35p | 3.25p | 3.25p | 115878 |
| 16/09/2021 | 3.60p | 3.65p | 3.22p | 3.35p | 499452 |
| 15/09/2021 | 3.75p | 4.20p | 3.53p | 3.60p | 2929926 |
| 14/09/2021 | 3.40p | 3.48p | 3.35p | 3.40p | 467616 |
| 13/09/2021 | 3.45p | 3.45p | 3.30p | 3.40p | 206776 |
| 10/09/2021 | 3.45p | 3.45p | 3.33p | 3.45p | 225822 |
| 09/09/2021 | 3.50p | 3.50p | 3.40p | 3.45p | 126042 |
| 08/09/2021 | 3.50p | 3.50p | 3.40p | 3.50p | 281058 |
| 07/09/2021 | 3.45p | 3.50p | 3.32p | 3.50p | 5512 |
| 06/09/2021 | 3.45p | 3.54p | 3.32p | 3.45p | 307219 |
| 03/09/2021 | 3.45p | 3.45p | 3.34p | 3.45p | 20000 |
| 02/09/2021 | 3.40p | 3.47p | 3.33p | 3.45p | 339285 |
| 01/09/2021 | 3.35p | 3.40p | 3.33p | 3.40p | 145000 |
| 31/08/2021 | 3.35p | 3.50p | 3.25p | 3.35p | 234825 |
| 27/08/2021 | 3.35p | 3.35p | 3.22p | 3.35p | 190817 |
| 26/08/2021 | 3.35p | 3.40p | 3.35p | 3.35p | 2500 |
| 25/08/2021 | 3.35p | 3.40p | 3.35p | 3.35p | 2124 |
| 24/08/2021 | 3.35p | 3.35p | 3.25p | 3.35p | 126410 |
| 23/08/2021 | 3.35p | 3.44p | 3.25p | 3.35p | 420689 |
| 20/08/2021 | 3.35p | 3.41p | 3.22p | 3.35p | 27667 |
| 19/08/2021 | 3.35p | 3.35p | 3.35p | 3.35p | 0 |
| 18/08/2021 | 3.50p | 3.50p | 3.20p | 3.35p | 355029 |
| 17/08/2021 | 3.45p | 3.50p | 3.34p | 3.50p | 270138 |
| 16/08/2021 | 3.55p | 3.60p | 3.30p | 3.45p | 507945 |
| 13/08/2021 | 3.45p | 3.57p | 3.32p | 3.55p | 698931 |
| 12/08/2021 | 3.45p | 3.49p | 3.30p | 3.45p | 213073 |
| 11/08/2021 | 3.45p | 3.54p | 3.30p | 3.45p | 296030 |
| 10/08/2021 | 3.20p | 3.90p | 3.20p | 3.45p | 3928539 |
| 09/08/2021 | 3.20p | 3.25p | 3.14p | 3.20p | 29904 |
| 06/08/2021 | 3.15p | 3.20p | 3.13p | 3.15p | 81032 |
| 05/08/2021 | 3.15p | 3.20p | 3.10p | 3.15p | 127154 |
| 04/08/2021 | 3.25p | 3.25p | 3.11p | 3.25p | 149754 |
| 03/08/2021 | 3.25p | 3.25p | 3.15p | 3.25p | 63248 |
| 02/08/2021 | 3.25p | 3.27p | 3.16p | 3.25p | 76678 |
| 30/07/2021 | 3.25p | 3.30p | 3.25p | 3.25p | 4508 |
| 29/07/2021 | 3.30p | 3.31p | 3.21p | 3.25p | 284779 |
| 28/07/2021 | 3.30p | 3.31p | 3.21p | 3.30p | 41014 |
| 27/07/2021 | 3.30p | 3.30p | 3.21p | 3.30p | 15576 |
| 26/07/2021 | 3.30p | 3.32p | 3.20p | 3.30p | 110120 |
| 23/07/2021 | 3.35p | 3.39p | 3.31p | 3.35p | 525237 |
| 22/07/2021 | 3.40p | 3.40p | 3.35p | 3.35p | 10334 |
| 21/07/2021 | 3.50p | 3.50p | 3.30p | 3.40p | 103526 |
| 20/07/2021 | 3.45p | 3.50p | 3.41p | 3.50p | 88917 |
| 19/07/2021 | 3.70p | 3.70p | 3.40p | 3.45p | 325643 |
| 16/07/2021 | 3.70p | 3.70p | 3.60p | 3.70p | 131832 |
| 15/07/2021 | 3.35p | 4.00p | 3.32p | 3.70p | 2420601 |
| 14/07/2021 | 3.35p | 3.39p | 3.32p | 3.35p | 135681 |
| 13/07/2021 | 3.25p | 3.39p | 3.25p | 3.35p | 214942 |
| 12/07/2021 | 3.35p | 3.50p | 3.15p | 3.25p | 498206 |
| 09/07/2021 | 3.30p | 3.35p | 3.22p | 3.35p | 519800 |
| 08/07/2021 | 3.45p | 3.50p | 3.20p | 3.30p | 358893 |
| 07/07/2021 | 3.50p | 3.50p | 3.40p | 3.45p | 71724 |
| 06/07/2021 | 3.35p | 3.60p | 3.35p | 3.59p | 872292 |
| 05/07/2021 | 3.45p | 3.47p | 3.30p | 3.46p | 520764 |
| 02/07/2021 | 3.25p | 3.50p | 3.25p | 3.45p | 696526 |
| 01/07/2021 | 3.55p | 3.55p | 3.20p | 3.25p | 2229677 |
| 30/06/2021 | 4.40p | 4.40p | 3.50p | 3.70p | 4417032 |
| 29/06/2021 | 4.75p | 4.80p | 4.30p | 4.40p | 1077018 |
| 28/06/2021 | 4.80p | 4.90p | 4.50p | 4.60p | 1143536 |
| 25/06/2021 | 4.65p | 5.00p | 4.60p | 4.80p | 1671735 |
| 24/06/2021 | 3.90p | 5.00p | 3.90p | 4.50p | 2932312 |
| 23/06/2021 | 4.10p | 4.14p | 3.80p | 3.90p | 877058 |
| 22/06/2021 | 4.20p | 4.25p | 4.00p | 4.10p | 1662221 |
| 21/06/2021 | 4.10p | 4.70p | 4.10p | 4.30p | 9332317 |
| 18/06/2021 | 3.20p | 4.30p | 3.20p | 4.30p | 11674502 |
| 17/06/2021 | 2.75p | 3.60p | 2.32p | 3.26p | 12766214 |
| 16/06/2021 | 4.35p | 4.70p | 2.70p | 3.00p | 9836861 |
| 15/06/2021 | 4.05p | 4.38p | 4.00p | 4.25p | 1790083 |
| 14/06/2021 | 4.15p | 4.18p | 4.00p | 4.05p | 556639 |
| 11/06/2021 | 4.20p | 4.24p | 4.00p | 4.15p | 100829 |
| 10/06/2021 | 4.30p | 4.43p | 4.10p | 4.20p | 330543 |
| 09/06/2021 | 4.45p | 4.45p | 4.00p | 4.30p | 1692469 |
| 08/06/2021 | 4.45p | 4.58p | 4.40p | 4.45p | 1034538 |
| 07/06/2021 | 4.90p | 5.00p | 4.43p | 5.00p | 711188 |
| 04/06/2021 | 4.90p | 4.90p | 4.80p | 4.90p | 77718 |
| 03/06/2021 | 4.90p | 4.90p | 4.81p | 4.90p | 206500 |
| 02/06/2021 | 4.90p | 4.95p | 4.85p | 4.90p | 114961 |
| 01/06/2021 | 4.70p | 5.00p | 4.70p | 4.90p | 782140 |
| 28/05/2021 | 5.10p | 5.10p | 4.60p | 4.70p | 1454156 |
| 27/05/2021 | 5.10p | 5.19p | 5.00p | 5.10p | 517727 |
| 26/05/2021 | 5.10p | 5.14p | 5.03p | 5.10p | 247987 |
| 25/05/2021 | 5.50p | 5.50p | 5.00p | 5.10p | 961068 |
| 24/05/2021 | 5.10p | 5.50p | 4.50p | 5.50p | 2348850 |
| 21/05/2021 | 5.75p | 6.00p | 5.00p | 5.10p | 1942530 |
| 20/05/2021 | 7.25p | 8.00p | 5.50p | 5.75p | 6092654 |
| 19/05/2021 | 6.75p | 6.75p | 6.50p | 6.75p | 90102 |
| 18/05/2021 | 6.75p | 6.75p | 6.51p | 6.75p | 56292 |
| 17/05/2021 | 6.75p | 6.80p | 6.51p | 6.75p | 221449 |
| 14/05/2021 | 6.75p | 7.10p | 6.51p | 6.62p | 270873 |
| 13/05/2021 | 6.25p | 7.00p | 6.20p | 6.25p | 793771 |
| 12/05/2021 | 6.25p | 6.47p | 6.25p | 6.25p | 72838 |
| 11/05/2021 | 6.45p | 6.55p | 6.00p | 6.25p | 119206 |
| 10/05/2021 | 6.50p | 6.69p | 6.20p | 6.45p | 387792 |
| 07/05/2021 | 6.65p | 6.65p | 6.00p | 6.50p | 660053 |
| 06/05/2021 | 6.75p | 6.75p | 6.30p | 6.65p | 335927 |
| 05/05/2021 | 6.90p | 6.94p | 6.56p | 6.85p | 237022 |
| 04/05/2021 | 7.00p | 7.00p | 6.80p | 6.90p | 333093 |
| 30/04/2021 | 7.05p | 7.20p | 6.70p | 6.95p | 73425 |
| 29/04/2021 | 6.80p | 7.19p | 6.78p | 7.05p | 455996 |
| 28/04/2021 | 7.15p | 7.15p | 6.60p | 6.80p | 652508 |
| 27/04/2021 | 7.25p | 7.42p | 7.01p | 7.15p | 519893 |
| 26/04/2021 | 6.75p | 8.00p | 6.56p | 7.25p | 2592550 |
| 23/04/2021 | 6.90p | 6.92p | 6.55p | 6.75p | 66610 |
| 22/04/2021 | 6.90p | 6.94p | 6.83p | 6.90p | 297826 |
| 21/04/2021 | 7.05p | 7.06p | 6.54p | 6.90p | 768306 |
| 20/04/2021 | 6.60p | 7.30p | 6.49p | 7.05p | 2271612 |
| 19/04/2021 | 6.70p | 6.70p | 6.30p | 6.65p | 550829 |
| 16/04/2021 | 7.10p | 7.10p | 6.18p | 6.70p | 4486887 |
| 15/04/2021 | 7.10p | 7.15p | 6.88p | 7.10p | 200379 |
| 14/04/2021 | 6.90p | 7.15p | 6.50p | 7.10p | 756474 |
| 13/04/2021 | 7.30p | 7.30p | 6.78p | 7.15p | 390172 |
| 12/04/2021 | 7.55p | 7.64p | 7.10p | 7.30p | 1143121 |
| 09/04/2021 | 7.55p | 7.60p | 7.23p | 7.55p | 42246 |
| 08/04/2021 | 7.25p | 8.00p | 7.10p | 7.55p | 590208 |
| 07/04/2021 | 7.75p | 7.75p | 7.00p | 7.25p | 322026 |
| 06/04/2021 | 7.75p | 7.94p | 7.50p | 7.75p | 503069 |
| 01/04/2021 | 7.25p | 8.00p | 7.00p | 7.75p | 1460937 |
| 31/03/2021 | 7.25p | 7.40p | 7.04p | 7.25p | 132524 |
| 30/03/2021 | 7.35p | 7.48p | 7.10p | 7.25p | 271093 |
| 29/03/2021 | 7.25p | 8.00p | 7.18p | 7.20p | 818889 |
| 26/03/2021 | 7.75p | 7.97p | 7.00p | 7.25p | 516727 |
| 25/03/2021 | 8.25p | 8.25p | 7.00p | 7.75p | 1711114 |
| 24/03/2021 | 8.75p | 8.87p | 8.00p | 8.00p | 598191 |
| 23/03/2021 | 9.75p | 10.00p | 8.26p | 9.00p | 2102381 |
| 22/03/2021 | 7.75p | 12.00p | 7.75p | 10.00p | 7495447 |
| 19/03/2021 | 8.00p | 8.17p | 7.30p | 8.00p | 610850 |
| 18/03/2021 | 8.00p | 8.20p | 7.25p | 8.00p | 1185505 |
| 17/03/2021 | 7.25p | 8.50p | 7.04p | 7.75p | 2231028 |
| 16/03/2021 | 7.50p | 7.50p | 6.81p | 7.25p | 516311 |
| 15/03/2021 | 7.25p | 7.80p | 7.03p | 7.50p | 1173826 |
| 12/03/2021 | 7.75p | 7.80p | 7.00p | 7.00p | 854091 |
| 11/03/2021 | 8.00p | 8.50p | 7.50p | 7.75p | 775187 |
| 10/03/2021 | 7.25p | 8.45p | 7.01p | 8.00p | 2995124 |
| 09/03/2021 | 7.00p | 7.37p | 6.60p | 7.25p | 334877 |
| 08/03/2021 | 7.00p | 7.24p | 6.60p | 7.00p | 186460 |
| 05/03/2021 | 6.50p | 7.25p | 6.50p | 7.00p | 932172 |
| 04/03/2021 | 7.00p | 7.35p | 6.60p | 6.75p | 464215 |
| 03/03/2021 | 7.25p | 7.65p | 6.70p | 7.00p | 514332 |
| 02/03/2021 | 7.00p | 7.62p | 6.86p | 7.25p | 380936 |
| 01/03/2021 | 7.00p | 7.48p | 6.61p | 7.00p | 771380 |
| 26/02/2021 | 7.50p | 7.55p | 7.01p | 7.25p | 651382 |
| 25/02/2021 | 7.75p | 7.75p | 7.00p | 7.50p | 286267 |
| 24/02/2021 | 7.75p | 7.75p | 7.51p | 7.75p | 54425 |
| 23/02/2021 | 7.75p | 8.15p | 7.50p | 7.75p | 125634 |
| 22/02/2021 | 7.75p | 7.83p | 7.51p | 7.75p | 190293 |
| 19/02/2021 | 7.75p | 7.84p | 7.50p | 7.75p | 80653 |
| 18/02/2021 | 7.75p | 8.15p | 7.52p | 7.75p | 276816 |
| 17/02/2021 | 7.75p | 8.00p | 7.63p | 7.75p | 402109 |
| 16/02/2021 | 7.75p | 7.98p | 7.66p | 7.75p | 354197 |
| 15/02/2021 | 8.00p | 8.20p | 7.63p | 7.75p | 295023 |
| 12/02/2021 | 8.50p | 8.50p | 7.80p | 8.20p | 216360 |
| 11/02/2021 | 7.50p | 8.90p | 7.50p | 8.50p | 775116 |
| 10/02/2021 | 8.00p | 8.00p | 7.23p | 7.50p | 335201 |
| 09/02/2021 | 7.70p | 8.20p | 7.63p | 8.00p | 234011 |
| 08/02/2021 | 7.70p | 7.80p | 7.50p | 7.70p | 192777 |
| 05/02/2021 | 7.50p | 7.80p | 7.10p | 7.70p | 347489 |
| 04/02/2021 | 8.00p | 8.00p | 7.17p | 7.50p | 203162 |
| 03/02/2021 | 8.00p | 8.00p | 7.50p | 8.00p | 10553 |
| 02/02/2021 | 8.00p | 8.00p | 7.51p | 8.00p | 292873 |
| 01/02/2021 | 7.00p | 8.00p | 6.76p | 8.00p | 321317 |
| 29/01/2021 | 7.75p | 7.90p | 7.00p | 7.50p | 473163 |
| 28/01/2021 | 8.00p | 8.00p | 7.47p | 7.75p | 385957 |
| 27/01/2021 | 8.00p | 8.40p | 7.60p | 8.00p | 584203 |
| 26/01/2021 | 8.00p | 8.37p | 7.63p | 8.00p | 353054 |
| 25/01/2021 | 8.50p | 8.89p | 7.75p | 7.75p | 306042 |
| 22/01/2021 | 8.50p | 8.83p | 8.00p | 8.50p | 389694 |
| 21/01/2021 | 8.50p | 8.67p | 8.13p | 8.50p | 102853 |
| 20/01/2021 | 8.75p | 8.90p | 8.16p | 8.50p | 165747 |
| 19/01/2021 | 9.00p | 9.00p | 8.50p | 9.00p | 380861 |
| 18/01/2021 | 8.50p | 9.00p | 8.10p | 8.75p | 480460 |
| 15/01/2021 | 8.50p | 9.00p | 8.10p | 8.50p | 221488 |
| 14/01/2021 | 8.25p | 9.00p | 8.02p | 8.50p | 451789 |
| 13/01/2021 | 7.50p | 8.90p | 7.50p | 8.25p | 1977915 |
| 12/01/2021 | 8.00p | 8.00p | 7.20p | 7.50p | 193268 |
| 11/01/2021 | 8.00p | 8.00p | 7.53p | 8.00p | 125592 |
| 08/01/2021 | 8.00p | 8.30p | 7.50p | 8.00p | 329346 |
| 07/01/2021 | 8.00p | 8.00p | 7.57p | 8.00p | 127790 |
| 06/01/2021 | 7.00p | 8.30p | 6.65p | 8.00p | 1081535 |
| 05/01/2021 | 7.00p | 7.10p | 6.75p | 7.00p | 482133 |
| 04/01/2021 | 6.75p | 7.40p | 6.60p | 7.00p | 821567 |
| 31/12/2020 | 6.75p | 6.75p | 6.31p | 6.75p | 98000 |
| 30/12/2020 | 6.75p | 6.97p | 6.30p | 6.75p | 58691 |
| 29/12/2020 | 6.50p | 7.50p | 6.25p | 6.75p | 362677 |
| 24/12/2020 | 6.75p | 6.80p | 6.30p | 6.50p | 79646 |
| 23/12/2020 | 6.25p | 6.90p | 6.18p | 6.75p | 574218 |
| 22/12/2020 | 6.50p | 6.60p | 6.18p | 6.25p | 271755 |
| 21/12/2020 | 6.50p | 6.65p | 6.25p | 6.50p | 41980 |
| 18/12/2020 | 6.25p | 6.74p | 6.25p | 6.50p | 339210 |
| 17/12/2020 | 6.50p | 7.00p | 6.25p | 6.25p | 190069 |
| 16/12/2020 | 6.75p | 6.80p | 6.01p | 6.50p | 801011 |
| 15/12/2020 | 6.75p | 6.75p | 6.50p | 6.75p | 116658 |
| 14/12/2020 | 6.75p | 6.75p | 6.55p | 6.75p | 145963 |
| 11/12/2020 | 6.75p | 7.10p | 6.50p | 6.75p | 468700 |
| 10/12/2020 | 6.75p | 6.84p | 6.53p | 6.75p | 521837 |
| 09/12/2020 | 7.00p | 7.17p | 6.67p | 7.00p | 519895 |
| 08/12/2020 | 8.00p | 9.00p | 6.55p | 7.00p | 2486249 |
| 07/12/2020 | 8.25p | 8.42p | 7.72p | 8.00p | 464843 |
*Close Price adjusted for both dividends and splits