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 |
|---|---|---|---|---|---|
| 10/05/2019 | 3.55p | 3.55p | 3.30p | 3.30p | 185995 |
| 09/05/2019 | 3.55p | 3.55p | 3.41p | 3.55p | 18887 |
| 08/05/2019 | 3.45p | 3.55p | 3.45p | 3.55p | 110000 |
| 07/05/2019 | 3.30p | 3.45p | 3.30p | 3.45p | 50000 |
| 03/05/2019 | 3.40p | 3.40p | 3.30p | 3.30p | 16356 |
| 02/05/2019 | 3.40p | 3.40p | 3.40p | 3.40p | 0 |
| 01/05/2019 | 3.40p | 3.55p | 3.40p | 3.40p | 280 |
| 30/04/2019 | 3.40p | 3.40p | 3.40p | 3.40p | 0 |
| 29/04/2019 | 3.40p | 3.40p | 3.40p | 3.40p | 0 |
| 26/04/2019 | 3.40p | 3.40p | 3.40p | 3.40p | 0 |
| 25/04/2019 | 3.60p | 3.60p | 3.40p | 3.40p | 31718 |
| 24/04/2019 | 3.65p | 3.65p | 3.50p | 3.60p | 202500 |
| 23/04/2019 | 3.65p | 3.65p | 3.53p | 3.65p | 9121 |
| 18/04/2019 | 3.65p | 3.65p | 3.65p | 3.65p | 0 |
| 17/04/2019 | 3.65p | 3.65p | 3.65p | 3.65p | 0 |
| 16/04/2019 | 3.65p | 3.65p | 3.65p | 3.65p | 0 |
| 15/04/2019 | 3.65p | 3.65p | 3.65p | 3.65p | 0 |
| 12/04/2019 | 3.65p | 3.65p | 3.65p | 3.65p | 0 |
| 11/04/2019 | 3.65p | 3.65p | 3.65p | 3.65p | 0 |
| 10/04/2019 | 3.65p | 3.65p | 3.65p | 3.65p | 0 |
| 09/04/2019 | 3.65p | 3.79p | 3.50p | 3.65p | 1146106 |
| 08/04/2019 | 3.65p | 3.65p | 3.65p | 3.65p | 0 |
| 05/04/2019 | 3.65p | 3.65p | 3.65p | 3.65p | 0 |
| 04/04/2019 | 3.65p | 3.75p | 3.65p | 3.65p | 0 |
| 03/04/2019 | 3.85p | 3.85p | 3.70p | 3.75p | 42446 |
| 02/04/2019 | 3.90p | 3.90p | 3.70p | 3.85p | 249500 |
| 01/04/2019 | 3.85p | 3.85p | 3.85p | 3.85p | 0 |
| 29/03/2019 | 3.75p | 3.85p | 3.75p | 3.85p | 10317 |
| 28/03/2019 | 3.70p | 3.75p | 3.70p | 3.75p | 0 |
| 27/03/2019 | 3.80p | 3.80p | 3.75p | 3.75p | 0 |
| 26/03/2019 | 3.80p | 3.80p | 3.80p | 3.80p | 0 |
| 25/03/2019 | 4.05p | 4.05p | 3.80p | 3.80p | 452134 |
| 22/03/2019 | 3.90p | 3.90p | 3.90p | 3.90p | 0 |
| 21/03/2019 | 3.90p | 3.90p | 3.90p | 3.90p | 0 |
| 20/03/2019 | 3.90p | 3.93p | 3.90p | 3.90p | 100000 |
| 19/03/2019 | 3.90p | 3.90p | 3.90p | 3.90p | 0 |
| 18/03/2019 | 3.90p | 3.90p | 3.90p | 3.90p | 0 |
| 15/03/2019 | 3.90p | 3.90p | 3.90p | 3.90p | 0 |
| 14/03/2019 | 3.90p | 3.90p | 3.90p | 3.90p | 0 |
| 13/03/2019 | 3.90p | 4.10p | 3.90p | 3.90p | 189490 |
| 12/03/2019 | 3.90p | 3.90p | 3.90p | 3.90p | 1000000 |
| 11/03/2019 | 3.90p | 3.90p | 3.90p | 3.90p | 0 |
| 08/03/2019 | 3.90p | 3.90p | 3.90p | 3.90p | 0 |
| 07/03/2019 | 3.90p | 3.90p | 3.90p | 3.90p | 0 |
| 06/03/2019 | 3.90p | 3.90p | 3.90p | 3.90p | 0 |
| 05/03/2019 | 3.90p | 3.90p | 3.90p | 3.90p | 0 |
| 04/03/2019 | 4.05p | 4.05p | 3.90p | 3.90p | 50000 |
| 01/03/2019 | 3.90p | 4.05p | 3.86p | 4.05p | 55000 |
| 28/02/2019 | 3.90p | 3.90p | 3.90p | 3.90p | 0 |
| 27/02/2019 | 4.15p | 4.15p | 3.85p | 3.90p | 197751 |
| 26/02/2019 | 4.25p | 4.25p | 4.15p | 4.15p | 0 |
| 25/02/2019 | 4.10p | 4.45p | 4.10p | 4.25p | 42188 |
| 22/02/2019 | 3.90p | 4.18p | 3.90p | 4.10p | 210633 |
| 21/02/2019 | 4.00p | 4.00p | 3.88p | 3.90p | 13489 |
| 20/02/2019 | 3.80p | 4.17p | 3.80p | 4.00p | 599904 |
| 19/02/2019 | 3.80p | 3.80p | 3.80p | 3.80p | 0 |
| 18/02/2019 | 3.70p | 3.80p | 3.70p | 3.80p | 87500 |
| 15/02/2019 | 3.75p | 3.75p | 3.70p | 3.70p | 49151 |
| 14/02/2019 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 13/02/2019 | 3.85p | 3.85p | 3.71p | 3.75p | 30244 |
| 12/02/2019 | 3.90p | 3.97p | 3.75p | 3.85p | 273230 |
| 11/02/2019 | 4.00p | 4.00p | 3.85p | 3.90p | 12053 |
| 08/02/2019 | 3.85p | 4.00p | 3.85p | 4.00p | 400354 |
| 07/02/2019 | 3.70p | 3.89p | 3.70p | 3.85p | 283645 |
| 06/02/2019 | 3.70p | 3.74p | 3.42p | 3.70p | 565182 |
| 05/02/2019 | 3.15p | 3.70p | 3.07p | 3.70p | 1125335 |
| 04/02/2019 | 3.05p | 3.15p | 3.02p | 3.15p | 318800 |
| 01/02/2019 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
| 31/01/2019 | 3.05p | 3.22p | 2.95p | 3.05p | 252180 |
| 30/01/2019 | 2.90p | 2.90p | 2.90p | 2.90p | 0 |
| 29/01/2019 | 2.90p | 2.90p | 2.90p | 2.90p | 0 |
| 28/01/2019 | 2.90p | 2.90p | 2.90p | 2.90p | 0 |
| 25/01/2019 | 2.95p | 2.95p | 2.86p | 2.90p | 25000 |
| 24/01/2019 | 2.95p | 3.04p | 2.95p | 2.95p | 163410 |
| 23/01/2019 | 2.95p | 2.97p | 2.81p | 2.95p | 77022 |
| 22/01/2019 | 2.95p | 2.95p | 2.95p | 2.95p | 0 |
| 21/01/2019 | 2.85p | 2.95p | 2.85p | 2.95p | 100000 |
| 18/01/2019 | 2.75p | 2.85p | 2.75p | 2.85p | 0 |
| 17/01/2019 | 2.90p | 2.90p | 2.73p | 2.75p | 50281 |
| 16/01/2019 | 2.90p | 2.90p | 2.90p | 2.90p | 0 |
| 15/01/2019 | 2.95p | 2.95p | 2.73p | 2.90p | 119402 |
| 14/01/2019 | 2.95p | 2.97p | 2.95p | 2.95p | 37000 |
| 11/01/2019 | 2.90p | 2.95p | 2.89p | 2.95p | 50000 |
| 10/01/2019 | 2.75p | 2.90p | 2.75p | 2.90p | 10000 |
| 09/01/2019 | 2.90p | 2.90p | 2.72p | 2.75p | 62300 |
| 08/01/2019 | 2.95p | 2.95p | 2.86p | 2.90p | 44854 |
| 07/01/2019 | 2.95p | 2.95p | 2.95p | 2.95p | 0 |
| 04/01/2019 | 3.05p | 3.05p | 2.85p | 2.95p | 145000 |
| 03/01/2019 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
| 02/01/2019 | 3.05p | 3.05p | 3.05p | 3.05p | 300 |
| 31/12/2018 | 3.05p | 3.05p | 2.98p | 3.05p | 50000 |
| 28/12/2018 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
| 27/12/2018 | 3.15p | 3.19p | 2.83p | 3.05p | 636453 |
| 24/12/2018 | 3.00p | 3.30p | 3.00p | 3.15p | 450555 |
| 21/12/2018 | 2.95p | 2.95p | 2.80p | 2.85p | 15000 |
| 20/12/2018 | 2.95p | 2.95p | 2.95p | 2.95p | 0 |
| 19/12/2018 | 2.85p | 2.95p | 2.85p | 2.95p | 25000 |
| 18/12/2018 | 2.75p | 2.85p | 2.73p | 2.85p | 35000 |
| 17/12/2018 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 14/12/2018 | 2.80p | 2.80p | 2.73p | 2.75p | 10000 |
| 13/12/2018 | 2.85p | 2.85p | 2.80p | 2.80p | 120000 |
| 12/12/2018 | 3.05p | 3.05p | 2.85p | 2.85p | 155000 |
| 11/12/2018 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
| 10/12/2018 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
| 07/12/2018 | 3.15p | 3.15p | 3.01p | 3.05p | 213738 |
| 06/12/2018 | 3.05p | 3.15p | 3.05p | 3.15p | 100000 |
| 05/12/2018 | 3.15p | 3.15p | 3.05p | 3.05p | 44507 |
| 04/12/2018 | 3.15p | 3.15p | 3.15p | 3.15p | 0 |
| 03/12/2018 | 3.15p | 3.15p | 3.10p | 3.15p | 6132 |
| 30/11/2018 | 3.15p | 3.15p | 3.05p | 3.15p | 39320 |
| 29/11/2018 | 3.15p | 3.15p | 3.15p | 3.15p | 0 |
| 28/11/2018 | 3.05p | 3.15p | 3.05p | 3.15p | 81544 |
| 27/11/2018 | 3.15p | 3.15p | 3.03p | 3.05p | 216917 |
| 26/11/2018 | 3.20p | 3.26p | 3.13p | 3.15p | 74113 |
| 23/11/2018 | 3.50p | 3.50p | 3.12p | 3.20p | 137918 |
| 22/11/2018 | 3.50p | 3.59p | 3.50p | 3.50p | 388 |
| 21/11/2018 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 20/11/2018 | 3.50p | 3.50p | 3.36p | 3.50p | 200000 |
| 19/11/2018 | 3.50p | 3.67p | 3.37p | 3.50p | 96205 |
| 16/11/2018 | 3.50p | 3.64p | 3.36p | 3.50p | 154865 |
| 15/11/2018 | 3.50p | 3.50p | 3.45p | 3.50p | 79820 |
| 14/11/2018 | 3.50p | 3.67p | 3.45p | 3.50p | 34318 |
| 13/11/2018 | 3.50p | 3.68p | 3.45p | 3.50p | 233367 |
| 12/11/2018 | 3.50p | 3.65p | 3.45p | 3.50p | 200177 |
| 09/11/2018 | 3.75p | 3.75p | 3.35p | 3.50p | 482016 |
| 08/11/2018 | 3.35p | 4.15p | 3.35p | 3.75p | 2012796 |
| 07/11/2018 | 3.25p | 3.45p | 3.25p | 3.35p | 102580 |
| 06/11/2018 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 05/11/2018 | 3.25p | 3.35p | 3.01p | 3.25p | 271154 |
| 02/11/2018 | 3.35p | 3.35p | 3.20p | 3.25p | 135300 |
| 01/11/2018 | 3.05p | 3.35p | 2.92p | 3.35p | 397475 |
| 31/10/2018 | 3.40p | 3.45p | 3.00p | 3.05p | 303111 |
| 30/10/2018 | 3.55p | 3.55p | 3.30p | 3.40p | 308856 |
| 29/10/2018 | 3.15p | 3.55p | 3.15p | 3.55p | 210323 |
| 26/10/2018 | 3.15p | 3.15p | 3.15p | 3.15p | 131049 |
| 25/10/2018 | 3.15p | 3.15p | 3.15p | 3.15p | 0 |
| 24/10/2018 | 3.40p | 3.40p | 3.01p | 3.15p | 120000 |
| 23/10/2018 | 3.75p | 3.75p | 3.20p | 3.40p | 157500 |
| 22/10/2018 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 19/10/2018 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 18/10/2018 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 17/10/2018 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 16/10/2018 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 15/10/2018 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 12/10/2018 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 11/10/2018 | 3.65p | 3.75p | 3.51p | 3.75p | 106310 |
| 10/10/2018 | 4.10p | 4.10p | 3.75p | 3.75p | 132500 |
| 09/10/2018 | 4.10p | 4.10p | 4.10p | 4.10p | 0 |
| 08/10/2018 | 4.10p | 4.10p | 4.10p | 4.10p | 0 |
| 05/10/2018 | 4.10p | 4.10p | 4.10p | 4.10p | 0 |
| 04/10/2018 | 4.10p | 4.10p | 4.10p | 4.10p | 0 |
| 03/10/2018 | 4.10p | 4.10p | 4.10p | 4.10p | 0 |
| 02/10/2018 | 4.10p | 4.10p | 4.10p | 4.10p | 0 |
| 01/10/2018 | 4.10p | 4.10p | 4.10p | 4.10p | 0 |
| 28/09/2018 | 4.10p | 4.10p | 4.01p | 4.10p | 10435 |
| 27/09/2018 | 4.40p | 4.40p | 4.01p | 4.10p | 21273 |
| 26/09/2018 | 4.15p | 4.40p | 4.09p | 4.40p | 205880 |
| 25/09/2018 | 4.15p | 4.15p | 4.15p | 4.15p | 0 |
| 24/09/2018 | 4.10p | 4.20p | 4.07p | 4.15p | 81920 |
| 21/09/2018 | 4.10p | 4.10p | 4.10p | 4.10p | 0 |
| 20/09/2018 | 4.10p | 4.10p | 4.10p | 4.10p | 0 |
| 19/09/2018 | 4.10p | 4.10p | 4.10p | 4.10p | 0 |
| 18/09/2018 | 4.10p | 4.10p | 4.10p | 4.10p | 0 |
| 17/09/2018 | 3.95p | 4.10p | 3.95p | 4.10p | 30000 |
| 14/09/2018 | 3.95p | 3.95p | 3.95p | 3.95p | 0 |
| 13/09/2018 | 4.15p | 4.15p | 3.95p | 3.95p | 58900 |
| 12/09/2018 | 4.15p | 4.15p | 4.15p | 4.15p | 0 |
| 11/09/2018 | 4.15p | 4.15p | 4.15p | 4.15p | 0 |
| 10/09/2018 | 4.15p | 4.15p | 4.05p | 4.15p | 35000 |
| 07/09/2018 | 4.15p | 4.15p | 4.05p | 4.15p | 4410 |
| 06/09/2018 | 4.15p | 4.27p | 4.15p | 4.15p | 11636 |
| 05/09/2018 | 4.15p | 4.15p | 4.15p | 4.15p | 0 |
| 04/09/2018 | 4.15p | 4.15p | 4.15p | 4.15p | 0 |
| 03/09/2018 | 4.15p | 4.19p | 4.02p | 4.15p | 160119 |
| 31/08/2018 | 4.15p | 4.15p | 4.15p | 4.15p | 0 |
| 30/08/2018 | 4.25p | 4.25p | 4.15p | 4.15p | 0 |
| 29/08/2018 | 4.25p | 4.25p | 4.15p | 4.25p | 33676 |
| 28/08/2018 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 24/08/2018 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 23/08/2018 | 4.40p | 4.40p | 4.15p | 4.25p | 45200 |
| 22/08/2018 | 4.40p | 4.40p | 4.40p | 4.40p | 0 |
| 21/08/2018 | 4.40p | 4.40p | 4.32p | 4.40p | 5944 |
| 20/08/2018 | 4.40p | 4.50p | 4.32p | 4.40p | 24090 |
| 17/08/2018 | 4.75p | 4.75p | 4.00p | 4.40p | 224647 |
| 16/08/2018 | 4.85p | 4.85p | 4.70p | 4.85p | 30597 |
| 15/08/2018 | 4.85p | 4.95p | 4.72p | 4.85p | 11734 |
| 14/08/2018 | 5.00p | 5.00p | 4.73p | 4.85p | 100000 |
| 13/08/2018 | 5.00p | 5.19p | 4.77p | 5.00p | 43108 |
| 10/08/2018 | 5.25p | 5.35p | 4.91p | 5.00p | 221453 |
| 09/08/2018 | 5.55p | 5.55p | 5.01p | 5.25p | 221928 |
| 08/08/2018 | 5.55p | 5.55p | 5.55p | 5.55p | 0 |
| 07/08/2018 | 5.55p | 5.60p | 5.55p | 5.55p | 1954 |
| 06/08/2018 | 5.65p | 5.74p | 5.55p | 5.55p | 5104 |
| 03/08/2018 | 5.65p | 5.65p | 5.43p | 5.65p | 42500 |
| 02/08/2018 | 5.65p | 5.80p | 5.65p | 5.65p | 600 |
| 01/08/2018 | 5.65p | 5.80p | 5.65p | 5.65p | 4040 |
| 31/07/2018 | 5.45p | 5.83p | 5.42p | 5.65p | 106197 |
| 30/07/2018 | 5.40p | 5.50p | 5.38p | 5.45p | 90379 |
| 27/07/2018 | 5.40p | 5.50p | 5.35p | 5.40p | 3320 |
| 26/07/2018 | 5.90p | 5.90p | 5.38p | 5.55p | 95383 |
*Close Price adjusted for both dividends and splits