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:
- Watch Rolls-Royce Holdings (RR.) by Edward Sheldon in The Motley Fool
- Hold Legal & General Group (LGEN) by Harvey Jones in The Motley Fool
- Buy Abrdn (ABDN) by Andrew Mackie in The Motley Fool
- Buy ITV (ITV) by Christopher Ruane in The Motley Fool
- Sell BP (BP.) by Alan Oscroft in The Motley Fool
- Buy Persimmon (PSN) by James Beard in The Motley Fool
- Add Pershing Square Holdings Ltd NPV (PSH) by Ben McPoland in The Motley Fool
- Neutral Diploma (DPLM) by JP Morgan
- Buy Breedon Group (BREE) by Deutsche Bank
- Sell JD Sports Fashion (JD.) by Deutsche Bank
- Buy Grainger (GRI) by Deutsche Bank
- Buy Close Brothers Group (CBG) by Deutsche Bank
- Buy Spirent Communications (SPT) by Deutsche Bank
- Buy PZ Cussons (PZC) by Deutsche Bank
- Buy Norcros (NXR) by Deutsche Bank
- 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
Escape Hunt (ESC) Share Price
Travel & Leisure Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 18/05/2020 | 7.25p | 7.50p | 7.25p | 7.25p | 10000 |
| 15/05/2020 | 7.25p | 8.00p | 7.25p | 7.25p | 2000 |
| 14/05/2020 | 7.50p | 7.50p | 7.01p | 7.25p | 98953 |
| 13/05/2020 | 7.50p | 7.55p | 7.50p | 7.50p | 8122 |
| 12/05/2020 | 7.50p | 7.66p | 6.99p | 7.50p | 33328 |
| 11/05/2020 | 8.00p | 8.00p | 7.79p | 8.00p | 19151 |
| 08/05/2020 | 8.00p | 8.00p | 7.79p | 8.00p | 12084 |
| 07/05/2020 | 8.00p | 8.00p | 7.79p | 8.00p | 12084 |
| 06/05/2020 | 7.75p | 8.35p | 7.26p | 8.00p | 48873 |
| 05/05/2020 | 8.50p | 8.50p | 7.14p | 7.75p | 60246 |
| 04/05/2020 | 8.50p | 8.50p | 8.05p | 8.25p | 32172 |
| 01/05/2020 | 8.50p | 8.50p | 8.05p | 8.25p | 44809 |
| 30/04/2020 | 8.75p | 9.00p | 8.04p | 8.25p | 473641 |
| 29/04/2020 | 6.88p | 9.00p | 6.75p | 8.75p | 810123 |
| 28/04/2020 | 4.00p | 8.00p | 4.00p | 6.88p | 1375679 |
| 27/04/2020 | 3.75p | 3.97p | 3.75p | 3.75p | 100293 |
| 24/04/2020 | 3.75p | 3.85p | 3.55p | 3.75p | 32458 |
| 23/04/2020 | 3.75p | 3.90p | 3.75p | 3.75p | 12436 |
| 22/04/2020 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 21/04/2020 | 3.75p | 3.75p | 3.73p | 3.75p | 12912 |
| 20/04/2020 | 3.75p | 4.00p | 3.00p | 3.75p | 306462 |
| 17/04/2020 | 3.75p | 3.75p | 3.51p | 3.75p | 15000 |
| 16/04/2020 | 3.75p | 3.75p | 3.65p | 3.75p | 110892 |
| 15/04/2020 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 14/04/2020 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 13/04/2020 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 10/04/2020 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 09/04/2020 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 08/04/2020 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 07/04/2020 | 3.75p | 3.75p | 3.71p | 3.75p | 28545 |
| 06/04/2020 | 3.75p | 3.75p | 3.50p | 3.75p | 28928 |
| 03/04/2020 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 02/04/2020 | 3.75p | 3.75p | 3.50p | 3.75p | 16500 |
| 01/04/2020 | 3.75p | 3.75p | 3.72p | 3.75p | 1000 |
| 31/03/2020 | 3.75p | 3.75p | 3.52p | 3.75p | 8443 |
| 30/03/2020 | 3.75p | 3.75p | 3.72p | 3.75p | 250 |
| 27/03/2020 | 3.75p | 3.75p | 3.50p | 3.75p | 43636 |
| 26/03/2020 | 3.75p | 3.75p | 3.51p | 3.75p | 3533 |
| 25/03/2020 | 3.75p | 3.75p | 3.43p | 3.75p | 50000 |
| 24/03/2020 | 4.00p | 4.00p | 3.50p | 3.75p | 74144 |
| 23/03/2020 | 4.00p | 4.00p | 3.55p | 3.75p | 405283 |
| 20/03/2020 | 3.50p | 4.40p | 3.30p | 4.00p | 1338778 |
| 19/03/2020 | 2.75p | 3.75p | 2.51p | 3.50p | 689783 |
| 18/03/2020 | 3.00p | 4.25p | 2.11p | 2.75p | 3097770 |
| 17/03/2020 | 7.75p | 7.75p | 1.69p | 3.00p | 4726828 |
| 16/03/2020 | 8.00p | 8.00p | 6.50p | 7.75p | 111184 |
| 13/03/2020 | 9.25p | 9.25p | 8.00p | 8.13p | 129954 |
| 12/03/2020 | 9.50p | 9.50p | 8.52p | 9.25p | 288417 |
| 11/03/2020 | 10.00p | 10.30p | 9.65p | 10.00p | 38328 |
| 10/03/2020 | 11.50p | 11.50p | 9.90p | 10.00p | 133469 |
| 09/03/2020 | 11.25p | 11.25p | 11.22p | 11.25p | 18375 |
| 06/03/2020 | 12.00p | 12.00p | 11.11p | 11.70p | 136919 |
| 05/03/2020 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 04/03/2020 | 12.25p | 12.28p | 12.01p | 12.25p | 94007 |
| 03/03/2020 | 12.25p | 12.29p | 12.01p | 12.25p | 14454 |
| 02/03/2020 | 12.25p | 12.25p | 11.61p | 11.75p | 65008 |
| 28/02/2020 | 12.25p | 12.25p | 11.92p | 12.15p | 15171 |
| 27/02/2020 | 12.75p | 12.75p | 12.00p | 12.25p | 113000 |
| 26/02/2020 | 13.25p | 13.25p | 12.50p | 12.75p | 78555 |
| 25/02/2020 | 13.25p | 13.25p | 13.00p | 13.25p | 40000 |
| 24/02/2020 | 13.25p | 13.35p | 13.02p | 13.25p | 123129 |
| 21/02/2020 | 13.25p | 13.28p | 13.04p | 13.25p | 96244 |
| 20/02/2020 | 13.25p | 13.25p | 13.02p | 13.25p | 62772 |
| 19/02/2020 | 13.40p | 13.40p | 13.12p | 13.25p | 178614 |
| 18/02/2020 | 13.75p | 13.82p | 13.25p | 13.40p | 100048 |
| 17/02/2020 | 13.75p | 14.35p | 13.67p | 13.75p | 184397 |
| 14/02/2020 | 14.00p | 14.00p | 13.00p | 13.75p | 347068 |
| 13/02/2020 | 14.25p | 14.25p | 13.60p | 14.00p | 190098 |
| 12/02/2020 | 15.15p | 15.15p | 13.80p | 14.25p | 329352 |
| 11/02/2020 | 15.50p | 16.25p | 14.50p | 15.15p | 212045 |
| 10/02/2020 | 16.25p | 17.22p | 15.10p | 15.80p | 873896 |
| 07/02/2020 | 17.25p | 19.98p | 16.25p | 16.25p | 1165057 |
| 06/02/2020 | 14.75p | 17.00p | 14.70p | 16.50p | 1052206 |
| 05/02/2020 | 13.50p | 15.80p | 13.19p | 14.75p | 1526397 |
| 04/02/2020 | 16.00p | 16.51p | 13.26p | 13.50p | 2766529 |
| 03/02/2020 | 15.50p | 15.50p | 15.50p | 15.50p | 100000 |
| 31/01/2020 | 15.50p | 15.50p | 14.20p | 15.50p | 75211 |
| 30/01/2020 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 29/01/2020 | 16.00p | 16.00p | 14.38p | 15.50p | 19555 |
| 28/01/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 27/01/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 24/01/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 23/01/2020 | 16.00p | 16.00p | 15.00p | 16.00p | 8466 |
| 22/01/2020 | 16.00p | 16.00p | 15.00p | 16.00p | 3509 |
| 21/01/2020 | 16.00p | 16.00p | 15.00p | 16.00p | 22942 |
| 20/01/2020 | 16.00p | 16.00p | 14.80p | 16.00p | 25000 |
| 17/01/2020 | 16.00p | 17.00p | 14.80p | 16.00p | 450000 |
| 16/01/2020 | 16.00p | 16.00p | 15.00p | 16.00p | 7402 |
| 15/01/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 14/01/2020 | 16.00p | 16.00p | 15.00p | 16.00p | 24519 |
| 13/01/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 10/01/2020 | 16.00p | 16.00p | 15.05p | 16.00p | 45990 |
| 09/01/2020 | 16.00p | 16.00p | 15.05p | 16.00p | 5000 |
| 08/01/2020 | 16.00p | 16.00p | 15.08p | 16.00p | 5000 |
| 07/01/2020 | 16.00p | 16.00p | 15.10p | 16.00p | 2465 |
| 06/01/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 03/01/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 02/01/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 01/01/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 31/12/2019 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 30/12/2019 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 27/12/2019 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 26/12/2019 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 25/12/2019 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 24/12/2019 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 23/12/2019 | 16.00p | 16.00p | 15.14p | 16.00p | 8767 |
| 20/12/2019 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 19/12/2019 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 18/12/2019 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 17/12/2019 | 16.00p | 16.00p | 15.16p | 16.00p | 25000 |
| 16/12/2019 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 13/12/2019 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 12/12/2019 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 11/12/2019 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 10/12/2019 | 16.00p | 16.00p | 15.00p | 16.00p | 9407 |
| 09/12/2019 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 06/12/2019 | 16.00p | 16.00p | 15.00p | 16.00p | 750 |
| 05/12/2019 | 16.00p | 16.00p | 15.22p | 16.00p | 7281 |
| 04/12/2019 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 03/12/2019 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 02/12/2019 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 29/11/2019 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 28/11/2019 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 27/11/2019 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 26/11/2019 | 16.00p | 16.00p | 15.00p | 16.00p | 5926 |
| 25/11/2019 | 16.00p | 16.00p | 15.00p | 16.00p | 2463 |
| 22/11/2019 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 21/11/2019 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 20/11/2019 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 19/11/2019 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 18/11/2019 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 15/11/2019 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 14/11/2019 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 13/11/2019 | 16.00p | 16.00p | 15.80p | 16.00p | 4000 |
| 12/11/2019 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 11/11/2019 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 08/11/2019 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 07/11/2019 | 22.50p | 22.50p | 13.50p | 16.00p | 239715 |
| 06/11/2019 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 05/11/2019 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 04/11/2019 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 01/11/2019 | 24.50p | 24.50p | 20.00p | 22.50p | 11500 |
| 31/10/2019 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 30/10/2019 | 24.50p | 24.50p | 23.00p | 24.50p | 6469 |
| 29/10/2019 | 28.50p | 28.50p | 23.00p | 24.50p | 16973 |
| 28/10/2019 | 31.50p | 31.50p | 24.00p | 28.50p | 10750 |
| 25/10/2019 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
| 24/10/2019 | 31.50p | 32.50p | 31.50p | 31.50p | 0 |
| 23/10/2019 | 39.00p | 39.00p | 32.50p | 32.50p | 1500 |
| 22/10/2019 | 39.50p | 39.50p | 37.00p | 39.00p | 7407 |
| 21/10/2019 | 39.50p | 39.50p | 39.50p | 39.50p | 0 |
| 18/10/2019 | 39.50p | 39.50p | 39.50p | 39.50p | 0 |
| 17/10/2019 | 39.50p | 39.50p | 39.50p | 39.50p | 0 |
| 16/10/2019 | 39.50p | 39.50p | 39.50p | 39.50p | 0 |
| 15/10/2019 | 39.50p | 39.50p | 38.00p | 39.50p | 10000 |
| 14/10/2019 | 45.50p | 45.50p | 37.00p | 39.50p | 11750 |
| 11/10/2019 | 45.50p | 45.50p | 45.50p | 45.50p | 0 |
| 10/10/2019 | 48.50p | 48.50p | 45.50p | 45.50p | 686 |
| 09/10/2019 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 08/10/2019 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 07/10/2019 | 50.00p | 50.00p | 48.50p | 48.50p | 37037 |
| 04/10/2019 | 49.50p | 50.00p | 49.50p | 50.00p | 0 |
| 03/10/2019 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 02/10/2019 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 01/10/2019 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 30/09/2019 | 50.00p | 50.00p | 48.00p | 50.00p | 5614 |
| 27/09/2019 | 52.50p | 52.50p | 50.00p | 50.00p | 0 |
| 26/09/2019 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 25/09/2019 | 52.50p | 52.50p | 52.00p | 52.50p | 100 |
| 24/09/2019 | 52.50p | 52.50p | 48.00p | 52.50p | 5571 |
| 23/09/2019 | 52.50p | 52.50p | 50.50p | 52.50p | 0 |
| 20/09/2019 | 50.50p | 50.50p | 50.50p | 50.50p | 0 |
| 19/09/2019 | 50.50p | 50.50p | 50.50p | 50.50p | 0 |
| 18/09/2019 | 50.50p | 50.50p | 50.50p | 50.50p | 0 |
| 17/09/2019 | 50.50p | 50.50p | 50.50p | 50.50p | 0 |
| 16/09/2019 | 50.50p | 50.50p | 50.50p | 50.50p | 0 |
| 13/09/2019 | 52.00p | 52.00p | 50.50p | 50.50p | 0 |
| 12/09/2019 | 52.00p | 52.00p | 52.00p | 52.00p | 0 |
| 11/09/2019 | 52.00p | 52.00p | 52.00p | 52.00p | 0 |
| 10/09/2019 | 52.00p | 52.00p | 52.00p | 52.00p | 0 |
| 09/09/2019 | 52.00p | 52.00p | 52.00p | 52.00p | 0 |
| 06/09/2019 | 52.00p | 52.00p | 52.00p | 52.00p | 0 |
| 05/09/2019 | 51.50p | 52.00p | 51.50p | 52.00p | 0 |
| 04/09/2019 | 52.00p | 52.00p | 52.00p | 52.00p | 0 |
| 03/09/2019 | 52.00p | 52.00p | 52.00p | 52.00p | 0 |
| 02/09/2019 | 52.00p | 52.00p | 52.00p | 52.00p | 0 |
| 30/08/2019 | 52.00p | 52.00p | 52.00p | 52.00p | 0 |
| 29/08/2019 | 52.00p | 52.00p | 52.00p | 52.00p | 0 |
| 28/08/2019 | 52.00p | 52.00p | 52.00p | 52.00p | 0 |
| 27/08/2019 | 52.00p | 52.00p | 48.00p | 52.00p | 1541 |
| 23/08/2019 | 52.00p | 52.00p | 52.00p | 52.00p | 0 |
| 22/08/2019 | 52.00p | 52.00p | 52.00p | 52.00p | 0 |
| 21/08/2019 | 52.00p | 52.00p | 52.00p | 52.00p | 0 |
| 20/08/2019 | 52.00p | 52.00p | 52.00p | 52.00p | 0 |
| 19/08/2019 | 52.00p | 52.00p | 52.00p | 52.00p | 0 |
| 16/08/2019 | 52.00p | 52.00p | 52.00p | 52.00p | 0 |
| 15/08/2019 | 52.00p | 52.00p | 52.00p | 52.00p | 0 |
| 14/08/2019 | 52.00p | 52.00p | 52.00p | 52.00p | 0 |
| 13/08/2019 | 52.00p | 52.00p | 48.00p | 52.00p | 500 |
| 12/08/2019 | 52.00p | 52.00p | 52.00p | 52.00p | 0 |
*Close Price adjusted for both dividends and splits