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 |
|---|---|---|---|---|---|
| 24/10/2018 | 104.00p | 104.00p | 104.00p | 104.00p | 0 |
| 23/10/2018 | 104.00p | 104.00p | 104.00p | 104.00p | 0 |
| 22/10/2018 | 104.00p | 104.00p | 104.00p | 104.00p | 0 |
| 19/10/2018 | 104.00p | 104.00p | 104.00p | 104.00p | 0 |
| 18/10/2018 | 104.00p | 104.00p | 104.00p | 104.00p | 0 |
| 17/10/2018 | 104.00p | 104.00p | 104.00p | 104.00p | 0 |
| 16/10/2018 | 104.00p | 104.00p | 104.00p | 104.00p | 0 |
| 15/10/2018 | 104.00p | 104.00p | 104.00p | 104.00p | 0 |
| 12/10/2018 | 101.00p | 104.00p | 100.00p | 104.00p | 1000 |
| 11/10/2018 | 101.00p | 102.50p | 101.00p | 101.00p | 0 |
| 10/10/2018 | 104.50p | 104.50p | 100.00p | 102.50p | 6465 |
| 09/10/2018 | 104.50p | 104.50p | 104.50p | 104.50p | 0 |
| 08/10/2018 | 104.50p | 104.50p | 104.50p | 104.50p | 0 |
| 05/10/2018 | 104.50p | 104.50p | 104.50p | 104.50p | 0 |
| 04/10/2018 | 104.50p | 104.50p | 104.50p | 104.50p | 0 |
| 03/10/2018 | 106.50p | 106.50p | 104.50p | 104.50p | 2473 |
| 02/10/2018 | 107.50p | 107.50p | 105.00p | 106.50p | 4444 |
| 01/10/2018 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 28/09/2018 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 27/09/2018 | 107.50p | 107.50p | 107.00p | 107.50p | 110 |
| 26/09/2018 | 108.50p | 108.50p | 107.50p | 107.50p | 0 |
| 25/09/2018 | 108.50p | 108.50p | 107.00p | 108.50p | 67 |
| 24/09/2018 | 108.00p | 108.50p | 108.50p | 108.50p | 0 |
| 21/09/2018 | 108.50p | 108.50p | 107.00p | 108.50p | 3472 |
| 20/09/2018 | 108.50p | 108.50p | 108.50p | 108.50p | 0 |
| 19/09/2018 | 109.50p | 109.50p | 107.00p | 109.50p | 4444 |
| 18/09/2018 | 109.50p | 110.00p | 109.50p | 109.50p | 2908 |
| 17/09/2018 | 111.00p | 111.00p | 108.00p | 109.50p | 5185 |
| 14/09/2018 | 111.00p | 111.00p | 108.00p | 111.00p | 348 |
| 13/09/2018 | 111.00p | 111.00p | 111.00p | 111.00p | 0 |
| 12/09/2018 | 111.00p | 111.00p | 111.00p | 111.00p | 0 |
| 11/09/2018 | 111.00p | 111.00p | 111.00p | 111.00p | 0 |
| 10/09/2018 | 111.00p | 111.00p | 111.00p | 111.00p | 0 |
| 07/09/2018 | 111.00p | 111.75p | 108.99p | 111.00p | 1901 |
| 06/09/2018 | 111.00p | 111.00p | 111.00p | 111.00p | 0 |
| 05/09/2018 | 111.00p | 111.00p | 111.00p | 111.00p | 0 |
| 04/09/2018 | 111.00p | 111.00p | 108.99p | 111.00p | 750 |
| 03/09/2018 | 111.00p | 111.00p | 111.00p | 111.00p | 0 |
| 31/08/2018 | 112.00p | 112.00p | 108.00p | 111.00p | 4902 |
| 30/08/2018 | 112.00p | 112.00p | 112.00p | 112.00p | 0 |
| 29/08/2018 | 113.50p | 113.50p | 112.00p | 112.00p | 51111 |
| 28/08/2018 | 113.50p | 113.50p | 113.50p | 113.50p | 0 |
| 24/08/2018 | 116.00p | 116.00p | 113.50p | 113.50p | 2963 |
| 23/08/2018 | 116.00p | 116.00p | 114.25p | 116.00p | 5623 |
| 22/08/2018 | 116.00p | 116.00p | 116.00p | 116.00p | 20740 |
| 21/08/2018 | 116.00p | 116.00p | 116.00p | 116.00p | 0 |
| 20/08/2018 | 116.00p | 116.00p | 116.00p | 116.00p | 0 |
| 17/08/2018 | 116.00p | 116.00p | 116.00p | 116.00p | 0 |
| 16/08/2018 | 116.00p | 116.00p | 114.00p | 116.00p | 673 |
| 15/08/2018 | 116.50p | 116.50p | 116.50p | 116.50p | 140000 |
| 14/08/2018 | 116.50p | 117.97p | 116.50p | 116.50p | 842 |
| 13/08/2018 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
| 10/08/2018 | 116.50p | 116.50p | 112.00p | 116.50p | 15000 |
| 09/08/2018 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
| 08/08/2018 | 116.50p | 116.50p | 116.00p | 116.50p | 161055 |
| 07/08/2018 | 116.50p | 116.50p | 116.00p | 116.00p | 20000 |
| 06/08/2018 | 116.50p | 116.50p | 116.00p | 116.50p | 0 |
| 03/08/2018 | 116.50p | 116.50p | 116.00p | 116.00p | 16901 |
| 02/08/2018 | 116.00p | 116.50p | 115.00p | 116.50p | 11721 |
| 01/08/2018 | 116.00p | 116.00p | 115.00p | 116.00p | 3306 |
| 31/07/2018 | 116.00p | 116.00p | 115.00p | 116.00p | 2163 |
| 30/07/2018 | 116.00p | 116.00p | 115.00p | 116.00p | 9000 |
| 27/07/2018 | 116.00p | 116.00p | 113.00p | 116.00p | 9342 |
| 26/07/2018 | 116.00p | 116.00p | 114.00p | 116.00p | 608 |
| 25/07/2018 | 116.00p | 116.00p | 114.00p | 116.00p | 2682 |
| 24/07/2018 | 116.50p | 116.50p | 114.00p | 116.00p | 7231 |
| 23/07/2018 | 114.00p | 116.50p | 113.45p | 116.50p | 10950 |
| 20/07/2018 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 19/07/2018 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 18/07/2018 | 113.50p | 114.00p | 113.25p | 114.00p | 2198 |
| 17/07/2018 | 113.50p | 113.50p | 113.50p | 113.50p | 0 |
| 16/07/2018 | 113.50p | 113.50p | 113.50p | 113.50p | 0 |
| 13/07/2018 | 113.50p | 113.50p | 113.50p | 113.50p | 0 |
| 12/07/2018 | 113.50p | 113.50p | 113.50p | 113.50p | 0 |
| 11/07/2018 | 113.50p | 113.50p | 113.00p | 113.50p | 117 |
| 10/07/2018 | 113.50p | 113.50p | 113.35p | 113.50p | 176 |
| 09/07/2018 | 113.50p | 113.50p | 113.50p | 113.50p | 0 |
| 06/07/2018 | 113.50p | 113.50p | 113.50p | 113.50p | 0 |
| 05/07/2018 | 113.50p | 113.50p | 113.50p | 113.50p | 0 |
| 04/07/2018 | 113.50p | 113.50p | 113.50p | 113.50p | 0 |
| 03/07/2018 | 113.50p | 113.50p | 113.50p | 113.50p | 0 |
| 02/07/2018 | 113.50p | 113.50p | 113.35p | 113.50p | 4000 |
| 29/06/2018 | 113.50p | 113.50p | 113.50p | 113.50p | 0 |
| 28/06/2018 | 113.50p | 113.50p | 113.50p | 113.50p | 0 |
| 27/06/2018 | 113.00p | 113.50p | 113.00p | 113.50p | 0 |
| 26/06/2018 | 113.00p | 113.00p | 113.00p | 113.00p | 0 |
| 25/06/2018 | 113.00p | 113.00p | 113.00p | 113.00p | 0 |
| 22/06/2018 | 113.00p | 113.00p | 113.00p | 113.00p | 1700000 |
| 21/06/2018 | 113.00p | 113.00p | 113.00p | 113.00p | 0 |
| 20/06/2018 | 113.00p | 113.00p | 112.00p | 113.00p | 1565 |
| 19/06/2018 | 113.00p | 113.00p | 113.00p | 113.00p | 0 |
| 18/06/2018 | 113.00p | 113.00p | 113.00p | 113.00p | 0 |
| 15/06/2018 | 113.00p | 113.00p | 113.00p | 113.00p | 0 |
| 14/06/2018 | 113.00p | 113.00p | 112.00p | 113.00p | 2500 |
| 13/06/2018 | 113.00p | 113.00p | 112.00p | 113.00p | 500 |
| 12/06/2018 | 113.00p | 113.00p | 113.00p | 113.00p | 0 |
| 11/06/2018 | 113.00p | 113.00p | 113.00p | 113.00p | 0 |
| 08/06/2018 | 113.00p | 113.00p | 113.00p | 113.00p | 0 |
| 07/06/2018 | 113.00p | 115.00p | 112.00p | 113.00p | 0 |
| 06/06/2018 | 113.00p | 113.00p | 113.00p | 113.00p | 0 |
| 05/06/2018 | 113.00p | 113.00p | 113.00p | 113.00p | 0 |
| 04/06/2018 | 113.00p | 113.00p | 113.00p | 113.00p | 0 |
| 01/06/2018 | 113.00p | 113.00p | 113.00p | 113.00p | 0 |
| 31/05/2018 | 113.00p | 113.00p | 113.00p | 113.00p | 0 |
| 30/05/2018 | 113.50p | 113.50p | 113.00p | 113.00p | 10000 |
| 29/05/2018 | 116.00p | 116.00p | 112.75p | 113.50p | 3214 |
| 25/05/2018 | 116.00p | 116.00p | 116.00p | 116.00p | 64024 |
| 24/05/2018 | 116.00p | 116.00p | 116.00p | 116.00p | 0 |
| 23/05/2018 | 116.00p | 116.00p | 116.00p | 116.00p | 0 |
| 22/05/2018 | 116.00p | 116.00p | 116.00p | 116.00p | 100000 |
| 21/05/2018 | 116.00p | 116.00p | 116.00p | 116.00p | 0 |
| 18/05/2018 | 116.00p | 116.00p | 116.00p | 116.00p | 8466 |
| 17/05/2018 | 116.00p | 116.00p | 116.00p | 116.00p | 0 |
| 16/05/2018 | 116.00p | 116.00p | 112.04p | 116.00p | 1786 |
| 15/05/2018 | 116.00p | 116.00p | 116.00p | 116.00p | 0 |
| 14/05/2018 | 116.00p | 118.00p | 116.00p | 116.00p | 1300 |
| 11/05/2018 | 116.00p | 116.00p | 116.00p | 116.00p | 0 |
| 10/05/2018 | 116.00p | 116.00p | 112.08p | 116.00p | 5847 |
| 09/05/2018 | 116.00p | 116.00p | 116.00p | 116.00p | 0 |
| 08/05/2018 | 116.00p | 116.00p | 112.08p | 116.00p | 600 |
| 04/05/2018 | 115.00p | 116.00p | 116.00p | 116.00p | 0 |
| 03/05/2018 | 116.00p | 116.00p | 116.00p | 116.00p | 0 |
| 02/05/2018 | 115.00p | 116.00p | 112.08p | 116.00p | 3704 |
| 01/05/2018 | 114.00p | 117.36p | 114.00p | 116.00p | 6300 |
| 30/04/2018 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 27/04/2018 | 114.00p | 115.00p | 114.00p | 115.00p | 0 |
| 26/04/2018 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 25/04/2018 | 115.00p | 115.00p | 115.00p | 115.00p | 7000 |
| 24/04/2018 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 23/04/2018 | 115.00p | 115.00p | 110.00p | 115.00p | 6308 |
| 20/04/2018 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 19/04/2018 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 18/04/2018 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 17/04/2018 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 16/04/2018 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 13/04/2018 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 12/04/2018 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 11/04/2018 | 115.00p | 115.00p | 113.50p | 115.00p | 0 |
| 10/04/2018 | 113.50p | 113.50p | 113.50p | 113.50p | 0 |
| 09/04/2018 | 113.50p | 114.01p | 113.50p | 113.50p | 1700 |
| 06/04/2018 | 113.50p | 113.50p | 113.50p | 113.50p | 11111 |
| 05/04/2018 | 113.50p | 113.50p | 113.50p | 113.50p | 0 |
| 04/04/2018 | 113.50p | 113.50p | 113.50p | 113.50p | 0 |
| 03/04/2018 | 113.50p | 114.00p | 113.50p | 113.50p | 4377 |
| 29/03/2018 | 113.50p | 114.00p | 112.00p | 113.50p | 10103 |
| 28/03/2018 | 113.50p | 113.50p | 113.50p | 113.50p | 0 |
| 27/03/2018 | 113.50p | 113.50p | 113.50p | 113.50p | 0 |
| 26/03/2018 | 113.50p | 113.50p | 113.50p | 113.50p | 0 |
| 23/03/2018 | 113.50p | 113.50p | 113.50p | 113.50p | 0 |
| 22/03/2018 | 113.50p | 113.50p | 113.50p | 113.50p | 0 |
| 21/03/2018 | 113.50p | 113.50p | 113.50p | 113.50p | 0 |
| 20/03/2018 | 113.50p | 113.50p | 113.50p | 113.50p | 0 |
| 19/03/2018 | 113.50p | 113.50p | 113.50p | 113.50p | 0 |
| 16/03/2018 | 113.50p | 113.50p | 113.50p | 113.50p | 0 |
| 15/03/2018 | 113.50p | 113.50p | 113.50p | 113.50p | 0 |
| 14/03/2018 | 113.50p | 113.50p | 113.50p | 113.50p | 0 |
| 13/03/2018 | 113.50p | 113.50p | 113.50p | 113.50p | 0 |
| 12/03/2018 | 113.50p | 114.00p | 112.00p | 113.50p | 5888 |
| 09/03/2018 | 113.50p | 113.50p | 113.50p | 113.50p | 0 |
| 08/03/2018 | 113.50p | 113.50p | 113.50p | 113.50p | 0 |
| 07/03/2018 | 113.50p | 113.50p | 112.00p | 113.50p | 9610 |
| 06/03/2018 | 113.50p | 113.50p | 113.50p | 113.50p | 0 |
| 05/03/2018 | 113.50p | 113.50p | 113.50p | 113.50p | 0 |
| 02/03/2018 | 113.50p | 113.50p | 113.50p | 113.50p | 0 |
| 01/03/2018 | 113.50p | 113.50p | 112.00p | 113.50p | 2963 |
| 28/02/2018 | 113.50p | 113.50p | 113.50p | 113.50p | 0 |
| 27/02/2018 | 113.50p | 113.50p | 113.50p | 113.50p | 0 |
| 26/02/2018 | 113.50p | 113.50p | 113.50p | 113.50p | 0 |
| 23/02/2018 | 113.50p | 113.50p | 113.50p | 113.50p | 0 |
| 22/02/2018 | 113.50p | 113.50p | 113.50p | 113.50p | 0 |
| 21/02/2018 | 113.50p | 113.50p | 113.50p | 113.50p | -14094 |
| 20/02/2018 | 113.50p | 113.50p | 113.50p | 113.50p | 14094 |
| 19/02/2018 | 113.50p | 113.50p | 113.50p | 113.50p | 0 |
| 16/02/2018 | 113.50p | 113.50p | 113.50p | 113.50p | 0 |
| 15/02/2018 | 113.50p | 113.50p | 112.00p | 113.50p | 5556 |
| 14/02/2018 | 113.50p | 113.50p | 113.50p | 113.50p | 0 |
| 13/02/2018 | 113.50p | 113.50p | 113.50p | 113.50p | 0 |
| 12/02/2018 | 113.50p | 113.50p | 113.50p | 113.50p | 0 |
| 09/02/2018 | 113.50p | 113.50p | 112.00p | 113.50p | 4500 |
| 08/02/2018 | 113.50p | 113.50p | 113.50p | 113.50p | -2000 |
| 07/02/2018 | 113.50p | 113.50p | 110.00p | 113.50p | 2807 |
| 06/02/2018 | 115.00p | 117.50p | 113.50p | 113.50p | 0 |
| 05/02/2018 | 117.50p | 117.50p | 115.00p | 117.50p | 42537 |
| 02/02/2018 | 117.50p | 117.50p | 117.00p | 117.50p | 1000 |
| 01/02/2018 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 31/01/2018 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 30/01/2018 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 29/01/2018 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 26/01/2018 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 25/01/2018 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 24/01/2018 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 23/01/2018 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 22/01/2018 | 117.50p | 117.50p | 117.00p | 117.50p | 2975 |
| 19/01/2018 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 18/01/2018 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 17/01/2018 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 16/01/2018 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 15/01/2018 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 12/01/2018 | 118.50p | 118.50p | 117.00p | 117.50p | 1000 |
| 11/01/2018 | 120.00p | 120.00p | 117.00p | 118.50p | 3000 |
*Close Price adjusted for both dividends and splits