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:
- Buy Spectra Systems Corporation (SPSY) by Hot Stock Rockets in ShareProphets
- Avoid Ixico (IXI) by Steve Moore in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Outperform Wheaton Precious Metals Corp.NPV (CDI) (WPM) by RBC Capital
- Buy Duke Capital Limited (DUKE) by Tom Winnifrith in ShareProphets
- Buy Duke Capital Limited (DUKE) by Steve Moore in ShareProphets
- Buy Amaroq Minerals Ltd. Npv (DI) (AMRQ) by Hot Stock Rockets in ShareProphets
- Underperform Berkeley Group Holdings (The) (BKG) by RBC Capital
- Avoid XP Factory (XPF) by Steve Moore in ShareProphets
- Overweight CRH (CDI) (CRH) by Morgan Stanley
- Overweight Breedon Group (BREE) by Morgan Stanley
- Neutral Kingfisher (KGF) by UBS
- Underweight British American Tobacco (BATS) by Morgan Stanley
- Buy HSBC Holdings (HSBA) by Bank of America
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Citi
- Buy Applied Nutrition (APN) by Deutsche Bank
- Hold Wickes Group (WIX) by Deutsche Bank
- Buy Tesco (TSCO) by Deutsche Bank
- Sell Kingfisher (KGF) by Deutsche Bank
- Buy Sainsbury (J) (SBRY) by Deutsche Bank
Euromoney Institutional Investor (ERM) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/11/2022 | 1,460.00p | 1,460.00p | 1,460.00p | 1,460.00p | 0 |
| 23/11/2022 | 1,460.00p | 1,460.00p | 1,457.90p | 1,460.00p | 4978005 |
| 22/11/2022 | 1,456.00p | 1,458.00p | 1,456.00p | 1,458.00p | 798666 |
| 21/11/2022 | 1,456.00p | 1,458.00p | 1,456.00p | 1,458.00p | 1889306 |
| 18/11/2022 | 1,458.00p | 1,458.00p | 1,456.00p | 1,456.00p | 94276 |
| 17/11/2022 | 1,458.00p | 1,460.00p | 1,456.55p | 1,458.00p | 296687 |
| 16/11/2022 | 1,460.00p | 1,460.00p | 1,456.55p | 1,460.00p | 868768 |
| 15/11/2022 | 1,460.00p | 1,460.00p | 1,456.00p | 1,456.00p | 45909 |
| 14/11/2022 | 1,460.00p | 1,460.00p | 1,456.00p | 1,456.00p | 194468 |
| 11/11/2022 | 1,458.00p | 1,458.00p | 1,456.00p | 1,458.00p | 743112 |
| 10/11/2022 | 1,452.00p | 1,452.00p | 1,448.00p | 1,450.00p | 2440331 |
| 09/11/2022 | 1,450.00p | 1,450.00p | 1,448.00p | 1,450.00p | 264345 |
| 08/11/2022 | 1,450.00p | 1,452.00p | 1,448.00p | 1,450.00p | 403494 |
| 07/11/2022 | 1,450.00p | 1,452.00p | 1,448.00p | 1,452.00p | 300515 |
| 04/11/2022 | 1,450.00p | 1,450.00p | 1,448.00p | 1,450.00p | 134079 |
| 03/11/2022 | 1,450.00p | 1,450.00p | 1,448.00p | 1,448.00p | 285164 |
| 02/11/2022 | 1,450.00p | 1,452.00p | 1,448.00p | 1,448.00p | 579560 |
| 01/11/2022 | 1,450.00p | 1,450.00p | 1,447.87p | 1,450.00p | 178526 |
| 31/10/2022 | 1,452.00p | 1,452.00p | 1,448.00p | 1,448.00p | 97988 |
| 28/10/2022 | 1,450.00p | 1,450.00p | 1,448.00p | 1,450.00p | 261664 |
| 27/10/2022 | 1,448.00p | 1,452.00p | 1,446.00p | 1,450.00p | 107780 |
| 26/10/2022 | 1,448.00p | 1,450.00p | 1,448.00p | 1,450.00p | 57560 |
| 25/10/2022 | 1,452.00p | 1,452.00p | 1,448.00p | 1,450.00p | 221758 |
| 24/10/2022 | 1,446.00p | 1,453.00p | 1,446.00p | 1,446.00p | 169240 |
| 21/10/2022 | 1,444.00p | 1,448.48p | 1,444.00p | 1,446.00p | 436047 |
| 20/10/2022 | 1,444.00p | 1,448.00p | 1,444.00p | 1,446.00p | 1324896 |
| 19/10/2022 | 1,448.00p | 1,450.00p | 1,444.00p | 1,448.00p | 738384 |
| 18/10/2022 | 1,448.00p | 1,448.00p | 1,444.00p | 1,448.00p | 1713481 |
| 17/10/2022 | 1,446.00p | 1,448.00p | 1,446.00p | 1,448.00p | 92572 |
| 14/10/2022 | 1,444.00p | 1,446.00p | 1,444.00p | 1,446.00p | 118878 |
| 13/10/2022 | 1,442.00p | 1,452.00p | 1,442.00p | 1,444.00p | 1173408 |
| 12/10/2022 | 1,442.00p | 1,444.00p | 1,442.00p | 1,442.00p | 353854 |
| 11/10/2022 | 1,444.00p | 1,448.00p | 1,442.00p | 1,442.00p | 600750 |
| 10/10/2022 | 1,446.00p | 1,446.00p | 1,442.00p | 1,444.00p | 1417848 |
| 07/10/2022 | 1,446.00p | 1,446.00p | 1,442.00p | 1,444.00p | 258902 |
| 06/10/2022 | 1,446.00p | 1,446.00p | 1,443.28p | 1,446.00p | 121443 |
| 05/10/2022 | 1,442.00p | 1,446.00p | 1,442.00p | 1,444.00p | 155250 |
| 04/10/2022 | 1,446.00p | 1,446.00p | 1,442.00p | 1,444.00p | 906971 |
| 03/10/2022 | 1,440.00p | 1,444.00p | 1,440.00p | 1,444.00p | 2429715 |
| 30/09/2022 | 1,444.00p | 1,445.00p | 1,442.00p | 1,442.00p | 1963238 |
| 29/09/2022 | 1,444.00p | 1,446.00p | 1,444.00p | 1,446.00p | 276469 |
| 28/09/2022 | 1,444.00p | 1,446.01p | 1,440.64p | 1,444.00p | 3480522 |
| 27/09/2022 | 1,446.00p | 1,446.64p | 1,444.00p | 1,444.00p | 1843603 |
| 26/09/2022 | 1,446.00p | 1,448.00p | 1,446.00p | 1,446.00p | 1055591 |
| 23/09/2022 | 1,448.00p | 1,448.00p | 1,446.00p | 1,446.00p | 3201195 |
| 22/09/2022 | 1,446.00p | 1,448.00p | 1,446.00p | 1,446.00p | 807653 |
| 21/09/2022 | 1,446.00p | 1,448.00p | 1,446.00p | 1,446.00p | 3066837 |
| 20/09/2022 | 1,450.00p | 1,450.00p | 1,448.00p | 1,448.00p | 885208 |
| 19/09/2022 | 1,450.00p | 1,450.00p | 1,446.00p | 1,450.00p | 881286 |
| 16/09/2022 | 1,450.00p | 1,450.00p | 1,446.00p | 1,450.00p | 881286 |
| 15/09/2022 | 1,448.00p | 1,450.00p | 1,448.00p | 1,448.00p | 128512 |
| 14/09/2022 | 1,448.00p | 1,448.00p | 1,446.00p | 1,448.00p | 938797 |
| 13/09/2022 | 1,450.00p | 1,450.00p | 1,446.00p | 1,446.00p | 3620532 |
| 12/09/2022 | 1,448.00p | 1,452.00p | 1,448.00p | 1,450.00p | 135876 |
| 09/09/2022 | 1,452.00p | 1,454.00p | 1,448.00p | 1,450.00p | 736460 |
| 08/09/2022 | 1,450.00p | 1,458.00p | 1,446.00p | 1,450.00p | 888708 |
| 07/09/2022 | 1,442.00p | 1,446.00p | 1,442.00p | 1,446.00p | 1059455 |
| 06/09/2022 | 1,442.00p | 1,448.00p | 1,442.00p | 1,442.00p | 3665921 |
| 05/09/2022 | 1,442.00p | 1,444.96p | 1,440.00p | 1,442.00p | 1472234 |
| 02/09/2022 | 1,448.00p | 1,448.00p | 1,442.00p | 1,442.00p | 2607265 |
| 01/09/2022 | 1,450.00p | 1,454.00p | 1,443.87p | 1,444.00p | 1805670 |
| 31/08/2022 | 1,452.00p | 1,483.80p | 1,446.00p | 1,452.00p | 1796016 |
| 30/08/2022 | 1,442.00p | 1,458.00p | 1,438.00p | 1,454.00p | 1151624 |
| 29/08/2022 | 1,444.00p | 1,449.14p | 1,444.00p | 1,444.00p | 1344758 |
| 26/08/2022 | 1,444.00p | 1,449.14p | 1,444.00p | 1,444.00p | 1320700 |
| 25/08/2022 | 1,450.00p | 1,450.00p | 1,444.00p | 1,444.00p | 289737 |
| 24/08/2022 | 1,448.00p | 1,452.00p | 1,444.00p | 1,446.00p | 1101267 |
| 23/08/2022 | 1,452.00p | 1,454.00p | 1,450.00p | 1,452.00p | 682815 |
| 22/08/2022 | 1,460.00p | 1,470.00p | 1,450.00p | 1,450.00p | 237956 |
| 19/08/2022 | 1,460.00p | 1,464.00p | 1,450.00p | 1,450.00p | 872112 |
| 18/08/2022 | 1,452.00p | 1,454.00p | 1,450.00p | 1,450.00p | 656245 |
| 17/08/2022 | 1,450.00p | 1,454.00p | 1,450.00p | 1,450.00p | 210591 |
| 16/08/2022 | 1,464.00p | 1,465.56p | 1,450.00p | 1,452.00p | 297230 |
| 15/08/2022 | 1,462.00p | 1,462.09p | 1,455.00p | 1,456.00p | 1525625 |
| 12/08/2022 | 1,456.00p | 1,456.00p | 1,452.00p | 1,452.00p | 133095 |
| 11/08/2022 | 1,460.00p | 1,462.00p | 1,454.00p | 1,454.00p | 214248 |
| 10/08/2022 | 1,460.00p | 1,460.00p | 1,456.00p | 1,460.00p | 31072 |
| 09/08/2022 | 1,456.00p | 1,462.00p | 1,456.00p | 1,456.00p | 58669 |
| 08/08/2022 | 1,454.00p | 1,459.72p | 1,452.00p | 1,452.00p | 195688 |
| 05/08/2022 | 1,462.00p | 1,462.00p | 1,452.00p | 1,452.00p | 616616 |
| 04/08/2022 | 1,466.00p | 1,466.00p | 1,452.00p | 1,454.00p | 114191 |
| 03/08/2022 | 1,456.00p | 1,474.00p | 1,452.00p | 1,458.00p | 2787917 |
| 02/08/2022 | 1,452.00p | 1,456.00p | 1,450.00p | 1,454.00p | 135740 |
| 01/08/2022 | 1,456.00p | 1,464.00p | 1,450.00p | 1,450.00p | 920987 |
| 29/07/2022 | 1,456.00p | 1,460.00p | 1,450.00p | 1,450.00p | 248642 |
| 28/07/2022 | 1,460.00p | 1,464.00p | 1,448.00p | 1,452.00p | 1286766 |
| 27/07/2022 | 1,462.00p | 1,468.00p | 1,456.00p | 1,456.00p | 837944 |
| 26/07/2022 | 1,456.00p | 1,462.00p | 1,454.00p | 1,458.00p | 1385260 |
| 25/07/2022 | 1,466.00p | 1,476.00p | 1,454.00p | 1,456.00p | 725490 |
| 22/07/2022 | 1,466.00p | 1,472.00p | 1,460.00p | 1,466.00p | 369790 |
| 21/07/2022 | 1,476.00p | 1,476.00p | 1,456.00p | 1,464.00p | 3993925 |
| 20/07/2022 | 1,478.00p | 1,478.00p | 1,458.00p | 1,462.00p | 913158 |
| 19/07/2022 | 1,454.00p | 1,472.00p | 1,454.00p | 1,464.00p | 451434 |
| 18/07/2022 | 1,456.00p | 1,460.00p | 1,446.00p | 1,454.00p | 6848605 |
| 15/07/2022 | 1,314.00p | 1,332.00p | 1,314.00p | 1,328.00p | 183473 |
| 14/07/2022 | 1,324.00p | 1,332.00p | 1,320.00p | 1,326.00p | 1030585 |
| 13/07/2022 | 1,330.00p | 1,332.53p | 1,300.00p | 1,330.00p | 83604 |
| 12/07/2022 | 1,318.00p | 1,328.00p | 1,308.00p | 1,312.00p | 54464 |
| 11/07/2022 | 1,344.00p | 1,349.00p | 1,324.00p | 1,334.00p | 876656 |
| 08/07/2022 | 1,296.00p | 1,356.00p | 1,296.00p | 1,342.00p | 46231 |
| 07/07/2022 | 1,274.00p | 1,342.00p | 1,266.00p | 1,340.00p | 253316 |
| 06/07/2022 | 1,298.00p | 1,304.00p | 1,264.00p | 1,264.00p | 90756 |
| 05/07/2022 | 1,278.00p | 1,290.00p | 1,275.72p | 1,284.00p | 917816 |
| 04/07/2022 | 1,318.00p | 1,324.00p | 1,280.00p | 1,290.00p | 231322 |
| 01/07/2022 | 1,332.00p | 1,344.00p | 1,304.00p | 1,314.00p | 45369 |
| 30/06/2022 | 1,354.00p | 1,372.00p | 1,340.00p | 1,344.00p | 212367 |
| 29/06/2022 | 1,390.00p | 1,398.00p | 1,360.00p | 1,366.00p | 248542 |
| 28/06/2022 | 1,406.00p | 1,438.00p | 1,394.00p | 1,402.00p | 339834 |
| 27/06/2022 | 1,414.00p | 1,424.00p | 1,387.14p | 1,410.00p | 399699 |
| 24/06/2022 | 1,430.00p | 1,430.00p | 1,396.00p | 1,416.00p | 233012 |
| 23/06/2022 | 1,356.00p | 1,406.00p | 1,356.00p | 1,406.00p | 603486 |
| 22/06/2022 | 1,368.00p | 1,386.00p | 1,368.00p | 1,386.00p | 190424 |
| 21/06/2022 | 1,350.00p | 1,402.00p | 1,350.00p | 1,384.00p | 311734 |
| 20/06/2022 | 1,352.00p | 1,412.00p | 1,340.00p | 1,380.00p | 817836 |
| 17/06/2022 | 1,110.00p | 1,110.00p | 1,076.00p | 1,094.00p | 305211 |
| 16/06/2022 | 1,084.00p | 1,092.00p | 1,078.00p | 1,082.00p | 453247 |
| 15/06/2022 | 1,108.00p | 1,108.00p | 1,078.00p | 1,086.00p | 244903 |
| 14/06/2022 | 1,102.00p | 1,102.00p | 1,076.00p | 1,080.00p | 838999 |
| 13/06/2022 | 1,106.00p | 1,128.00p | 1,086.00p | 1,094.00p | 187134 |
| 10/06/2022 | 1,076.00p | 1,084.00p | 1,066.68p | 1,080.00p | 375137 |
| 09/06/2022 | 1,088.00p | 1,088.00p | 1,070.00p | 1,076.00p | 79250 |
| 08/06/2022 | 1,108.00p | 1,108.00p | 1,068.00p | 1,082.00p | 125605 |
| 07/06/2022 | 1,090.00p | 1,092.00p | 1,074.00p | 1,080.00p | 283645 |
| 06/06/2022 | 1,114.00p | 1,114.00p | 1,082.00p | 1,090.00p | 88171 |
| 03/06/2022 | 1,054.00p | 1,092.00p | 1,054.00p | 1,082.00p | 82979 |
| 02/06/2022 | 1,054.00p | 1,092.00p | 1,054.00p | 1,082.00p | 82979 |
| 01/06/2022 | 1,054.00p | 1,092.00p | 1,054.00p | 1,082.00p | 81856 |
| 31/05/2022 | 1,084.00p | 1,092.00p | 1,072.00p | 1,082.00p | 208144 |
| 30/05/2022 | 1,080.00p | 1,084.00p | 1,064.00p | 1,084.00p | 157332 |
| 27/05/2022 | 1,056.00p | 1,068.00p | 1,033.00p | 1,068.00p | 150449 |
| 26/05/2022 | 999.00p | 1,036.00p | 992.70p | 1,030.00p | 104064 |
| 25/05/2022 | 987.00p | 1,002.14p | 985.00p | 1,002.00p | 89530 |
| 24/05/2022 | 1,014.00p | 1,014.00p | 984.00p | 984.00p | 56845 |
| 23/05/2022 | 1,028.00p | 1,032.00p | 1,008.00p | 1,018.00p | 129036 |
| 20/05/2022 | 1,050.00p | 1,070.00p | 1,000.40p | 1,016.00p | 107716 |
| 19/05/2022 | 1,054.00p | 1,084.40p | 1,030.00p | 1,042.00p | 150448 |
| 18/05/2022 | 1,012.00p | 1,048.00p | 1,012.00p | 1,036.00p | 182182 |
| 17/05/2022 | 1,004.00p | 1,030.00p | 998.00p | 1,030.00p | 116035 |
| 16/05/2022 | 1,006.00p | 1,006.00p | 977.00p | 994.00p | 35270 |
| 13/05/2022 | 970.00p | 985.00p | 966.00p | 984.00p | 58874 |
| 12/05/2022 | 949.00p | 967.00p | 948.00p | 965.00p | 35261 |
| 11/05/2022 | 939.00p | 976.00p | 938.00p | 961.00p | 79803 |
| 10/05/2022 | 947.00p | 961.00p | 947.00p | 952.00p | 43252 |
| 09/05/2022 | 962.00p | 964.00p | 947.00p | 951.00p | 57646 |
| 06/05/2022 | 968.00p | 988.00p | 962.00p | 966.00p | 86067 |
| 05/05/2022 | 983.00p | 992.00p | 980.00p | 987.00p | 68484 |
| 04/05/2022 | 987.00p | 992.00p | 963.00p | 974.00p | 142654 |
| 03/05/2022 | 1,014.00p | 1,014.00p | 978.00p | 989.00p | 150577 |
| 02/05/2022 | 996.00p | 996.00p | 981.60p | 993.00p | 81750 |
| 29/04/2022 | 996.00p | 996.00p | 981.60p | 993.00p | 81750 |
| 28/04/2022 | 1,004.00p | 1,004.00p | 975.90p | 988.00p | 96130 |
| 27/04/2022 | 967.00p | 988.00p | 967.00p | 981.00p | 75891 |
| 26/04/2022 | 952.00p | 982.00p | 952.00p | 960.00p | 28298 |
| 25/04/2022 | 930.00p | 965.00p | 930.00p | 960.00p | 213541 |
| 22/04/2022 | 938.00p | 975.00p | 932.00p | 958.00p | 105063 |
| 21/04/2022 | 946.00p | 954.00p | 939.00p | 954.00p | 72622 |
| 20/04/2022 | 933.00p | 951.00p | 933.00p | 951.00p | 28257 |
| 19/04/2022 | 954.00p | 958.00p | 952.60p | 954.00p | 32630 |
| 18/04/2022 | 956.00p | 970.00p | 948.00p | 964.00p | 63308 |
| 15/04/2022 | 956.00p | 970.00p | 948.00p | 964.00p | 63308 |
| 14/04/2022 | 956.00p | 970.00p | 948.00p | 964.00p | 63308 |
| 13/04/2022 | 935.00p | 957.00p | 934.00p | 953.00p | 52978 |
| 12/04/2022 | 950.00p | 957.00p | 937.00p | 943.00p | 78697 |
| 11/04/2022 | 965.00p | 971.00p | 950.92p | 956.00p | 40314 |
| 08/04/2022 | 964.00p | 975.00p | 953.00p | 967.00p | 59073 |
| 07/04/2022 | 952.00p | 976.00p | 952.00p | 960.00p | 51300 |
| 06/04/2022 | 984.00p | 993.00p | 971.00p | 972.00p | 68822 |
| 05/04/2022 | 981.00p | 994.00p | 972.00p | 979.00p | 100251 |
| 04/04/2022 | 967.00p | 1,002.00p | 967.00p | 989.00p | 49050 |
| 01/04/2022 | 983.00p | 999.00p | 983.00p | 995.00p | 47348 |
| 31/03/2022 | 981.00p | 989.00p | 968.10p | 988.00p | 188283 |
| 30/03/2022 | 986.00p | 992.00p | 955.90p | 966.00p | 221629 |
| 29/03/2022 | 950.00p | 997.00p | 924.00p | 981.00p | 164202 |
| 28/03/2022 | 931.00p | 937.20p | 920.00p | 925.00p | 117884 |
| 25/03/2022 | 913.00p | 928.00p | 903.00p | 925.00p | 30034 |
| 24/03/2022 | 893.00p | 910.00p | 893.00p | 910.00p | 46656 |
| 23/03/2022 | 925.00p | 925.00p | 892.00p | 898.00p | 64761 |
| 22/03/2022 | 917.00p | 917.00p | 901.00p | 909.00p | 63039 |
| 21/03/2022 | 910.00p | 918.00p | 904.00p | 918.00p | 23455 |
| 18/03/2022 | 931.00p | 931.00p | 898.00p | 919.00p | 177811 |
| 17/03/2022 | 919.00p | 930.00p | 903.00p | 909.00p | 112609 |
| 16/03/2022 | 892.00p | 916.00p | 884.00p | 905.00p | 233619 |
| 15/03/2022 | 882.00p | 892.00p | 870.00p | 878.00p | 85159 |
| 14/03/2022 | 847.00p | 880.00p | 847.00p | 873.00p | 41367 |
| 11/03/2022 | 885.00p | 889.00p | 864.01p | 868.00p | 59215 |
| 10/03/2022 | 844.00p | 873.00p | 844.00p | 868.00p | 97218 |
| 09/03/2022 | 810.00p | 872.00p | 810.00p | 865.00p | 143558 |
| 08/03/2022 | 854.00p | 871.00p | 816.00p | 829.00p | 185796 |
| 07/03/2022 | 864.00p | 883.00p | 847.00p | 866.00p | 105674 |
| 04/03/2022 | 891.00p | 898.00p | 862.00p | 886.00p | 142250 |
| 03/03/2022 | 907.00p | 930.00p | 894.00p | 897.00p | 81299 |
| 02/03/2022 | 891.00p | 928.00p | 884.00p | 928.00p | 79376 |
| 01/03/2022 | 907.00p | 911.00p | 880.00p | 887.00p | 113986 |
| 28/02/2022 | 889.00p | 907.00p | 881.00p | 907.00p | 134312 |
| 25/02/2022 | 889.00p | 899.00p | 884.00p | 893.00p | 121410 |
| 24/02/2022 | 900.00p | 908.00p | 878.00p | 883.00p | 150158 |
| 23/02/2022 | 926.00p | 928.00p | 911.00p | 924.00p | 107239 |
| 22/02/2022 | 920.00p | 932.00p | 910.80p | 927.00p | 77448 |
| 21/02/2022 | 935.00p | 935.00p | 920.00p | 931.00p | 101094 |
| 18/02/2022 | 931.00p | 938.00p | 923.09p | 935.00p | 67884 |
*Close Price adjusted for both dividends and splits