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:
- Sell Castings (CGS) by Tom Winnifrith in ShareProphets
- Sell Castings (CGS) by Steve Moore in ShareProphets
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Sumayya Mansoor in The Motley Fool
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Buy Deliveroo Class (ROO) by Jefferies
- Sell Aurrigo International (AURR) by Steve Moore in ShareProphets
- Hold Softcat (SCT) by Shore Capital
- Buy Rio Tinto (RIO) by Bank of America
- Buy Glencore (GLEN) by Bank of America
- Hold Alliance Trust (ATST) by Stifel
- Avoid Pressure Technologies (PRES) by Steve Moore in ShareProphets
- Neutral Fresnillo (FRES) by Bank of America
- Buy Anglo American (AAL) by Bank of America
- Buy Antofagasta (ANTO) by Bank of America
- Buy Yellow Cake (YCA) by Bank of America
- Buy Centamin (DI) (CEY) by Bank of America
- Hold Ibstock (IBST) by Jefferies
- Add NextEnergy Solar Fund Limited Red (NESF) by Jon Smith in The Motley Fool
- Add Invesco Bond Income Plus Limited NPV (BIPS) by Jon Smith in The Motley Fool
- Hold Burberry Group (BRBY) by Jefferies
Gear4music (Holdings) (G4M) Share Price
Retail Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 26/08/2016 | 165.50p | 168.00p | 164.00p | 165.50p | 22310 |
| 25/08/2016 | 165.50p | 167.75p | 163.75p | 165.50p | 5485 |
| 24/08/2016 | 165.50p | 167.75p | 165.50p | 165.50p | 7865 |
| 23/08/2016 | 165.50p | 167.75p | 165.50p | 165.50p | 1000 |
| 22/08/2016 | 165.50p | 165.50p | 165.50p | 165.50p | 0 |
| 19/08/2016 | 165.00p | 166.50p | 163.75p | 165.50p | 31450 |
| 18/08/2016 | 165.00p | 166.16p | 165.00p | 165.00p | 678 |
| 17/08/2016 | 169.00p | 169.50p | 163.00p | 165.00p | 11168 |
| 16/08/2016 | 169.00p | 169.58p | 169.00p | 169.00p | 3000 |
| 15/08/2016 | 169.00p | 169.60p | 169.00p | 169.00p | 2150 |
| 12/08/2016 | 172.50p | 172.50p | 166.00p | 169.00p | 19690 |
| 11/08/2016 | 167.50p | 174.00p | 167.50p | 172.50p | 24114 |
| 10/08/2016 | 162.50p | 167.50p | 160.05p | 167.50p | 16902 |
| 09/08/2016 | 157.50p | 165.00p | 157.50p | 162.50p | 6271 |
| 08/08/2016 | 148.50p | 159.00p | 148.50p | 157.50p | 18873 |
| 05/08/2016 | 136.50p | 150.00p | 136.50p | 148.50p | 36000 |
| 04/08/2016 | 136.50p | 136.50p | 136.50p | 136.50p | 0 |
| 03/08/2016 | 136.50p | 138.00p | 136.50p | 136.50p | 60000 |
| 02/08/2016 | 137.50p | 139.95p | 136.50p | 136.50p | 2033 |
| 01/08/2016 | 138.00p | 140.72p | 137.50p | 137.50p | 5691 |
| 29/07/2016 | 133.50p | 139.00p | 133.50p | 138.00p | 37671 |
| 28/07/2016 | 123.50p | 125.00p | 122.50p | 122.50p | 6175 |
| 27/07/2016 | 122.50p | 125.00p | 122.50p | 123.50p | 25400 |
| 26/07/2016 | 122.50p | 124.95p | 122.50p | 122.50p | 390 |
| 25/07/2016 | 122.50p | 125.00p | 121.50p | 122.50p | 30907 |
| 22/07/2016 | 123.50p | 123.50p | 122.00p | 122.50p | 3598 |
| 21/07/2016 | 123.50p | 123.50p | 122.50p | 123.50p | 0 |
| 20/07/2016 | 122.50p | 125.00p | 121.75p | 122.50p | 26313 |
| 19/07/2016 | 122.50p | 125.00p | 122.50p | 122.50p | 29952 |
| 18/07/2016 | 122.50p | 124.95p | 121.00p | 122.50p | 3769 |
| 15/07/2016 | 122.50p | 124.50p | 122.50p | 122.50p | 1514 |
| 14/07/2016 | 122.50p | 122.50p | 121.00p | 122.50p | 400 |
| 13/07/2016 | 122.50p | 124.50p | 121.65p | 122.50p | 3805 |
| 12/07/2016 | 122.50p | 125.00p | 122.50p | 122.50p | 15000 |
| 11/07/2016 | 122.00p | 124.00p | 121.00p | 122.50p | 25109 |
| 08/07/2016 | 122.00p | 122.00p | 120.80p | 122.00p | 680 |
| 07/07/2016 | 122.00p | 123.96p | 120.50p | 122.00p | 5713 |
| 06/07/2016 | 120.00p | 123.53p | 120.00p | 122.00p | 10053 |
| 05/07/2016 | 114.50p | 120.00p | 114.50p | 120.00p | 7836 |
| 04/07/2016 | 111.00p | 111.00p | 111.00p | 111.00p | 0 |
| 01/07/2016 | 111.50p | 111.50p | 110.00p | 111.00p | 10000 |
| 30/06/2016 | 111.50p | 113.00p | 110.00p | 111.50p | 3488 |
| 29/06/2016 | 111.50p | 111.50p | 110.00p | 111.50p | 2279 |
| 28/06/2016 | 101.00p | 112.00p | 101.00p | 111.50p | 16622 |
| 27/06/2016 | 127.50p | 127.50p | 96.00p | 99.50p | 26867 |
| 24/06/2016 | 127.50p | 130.50p | 127.50p | 127.50p | 0 |
| 23/06/2016 | 130.50p | 130.50p | 130.50p | 130.50p | 0 |
| 22/06/2016 | 130.50p | 130.50p | 130.50p | 130.50p | 0 |
| 21/06/2016 | 132.50p | 132.50p | 130.00p | 130.50p | 3194 |
| 20/06/2016 | 134.50p | 136.00p | 132.25p | 132.50p | 4225 |
| 17/06/2016 | 134.50p | 134.50p | 134.50p | 134.50p | 0 |
| 16/06/2016 | 134.50p | 134.50p | 134.50p | 134.50p | 0 |
| 15/06/2016 | 133.50p | 136.00p | 133.50p | 134.50p | 7300 |
| 14/06/2016 | 133.50p | 133.50p | 133.50p | 133.50p | 0 |
| 13/06/2016 | 134.50p | 136.25p | 132.00p | 133.50p | 2957 |
| 10/06/2016 | 134.50p | 134.50p | 132.50p | 134.50p | 522 |
| 09/06/2016 | 134.50p | 134.50p | 132.10p | 134.50p | 8458 |
| 08/06/2016 | 134.50p | 134.50p | 134.50p | 134.50p | 0 |
| 07/06/2016 | 134.50p | 136.75p | 134.50p | 134.50p | 361 |
| 06/06/2016 | 134.50p | 134.50p | 134.50p | 134.50p | 0 |
| 03/06/2016 | 134.50p | 134.50p | 134.50p | 134.50p | 0 |
| 02/06/2016 | 134.50p | 134.50p | 133.00p | 134.50p | 306 |
| 01/06/2016 | 132.50p | 134.50p | 132.50p | 134.50p | 9263 |
| 31/05/2016 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 27/05/2016 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 26/05/2016 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 25/05/2016 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 24/05/2016 | 132.50p | 134.50p | 132.50p | 132.50p | 360 |
| 23/05/2016 | 132.50p | 134.50p | 132.50p | 132.50p | 17 |
| 20/05/2016 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 19/05/2016 | 132.50p | 132.50p | 130.00p | 132.50p | 7194 |
| 18/05/2016 | 132.50p | 134.50p | 132.50p | 132.50p | 4356 |
| 17/05/2016 | 132.50p | 134.25p | 132.50p | 132.50p | 1800 |
| 16/05/2016 | 132.50p | 134.50p | 132.50p | 132.50p | 2000 |
| 13/05/2016 | 134.50p | 134.50p | 130.00p | 132.50p | 6684 |
| 12/05/2016 | 134.50p | 136.50p | 132.05p | 134.50p | 4488 |
| 11/05/2016 | 134.50p | 134.50p | 132.00p | 134.50p | 6734 |
| 10/05/2016 | 131.50p | 134.50p | 131.00p | 134.50p | 31821 |
| 09/05/2016 | 131.00p | 131.38p | 130.00p | 131.00p | 9301 |
| 06/05/2016 | 131.00p | 131.70p | 130.02p | 131.00p | 5000 |
| 05/05/2016 | 131.00p | 131.70p | 130.02p | 131.00p | 2145 |
| 04/05/2016 | 131.00p | 131.00p | 131.00p | 131.00p | 0 |
| 03/05/2016 | 131.00p | 131.00p | 131.00p | 131.00p | 0 |
| 29/04/2016 | 131.00p | 131.80p | 131.00p | 131.00p | 6933 |
| 28/04/2016 | 130.00p | 131.00p | 130.00p | 131.00p | 2000 |
| 27/04/2016 | 130.00p | 131.16p | 128.04p | 130.00p | 2739 |
| 26/04/2016 | 130.00p | 131.00p | 130.00p | 130.00p | 2000 |
| 25/04/2016 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 22/04/2016 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 21/04/2016 | 130.00p | 130.00p | 128.04p | 130.00p | 1000 |
| 20/04/2016 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 19/04/2016 | 130.00p | 130.80p | 130.00p | 130.00p | 780 |
| 18/04/2016 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 15/04/2016 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 14/04/2016 | 130.00p | 131.40p | 129.00p | 130.00p | 7500 |
| 13/04/2016 | 130.00p | 131.40p | 130.00p | 130.00p | 350 |
| 12/04/2016 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 11/04/2016 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 08/04/2016 | 130.00p | 131.40p | 130.00p | 130.00p | 764 |
| 07/04/2016 | 130.00p | 131.40p | 130.00p | 130.00p | 3126 |
| 06/04/2016 | 130.00p | 131.40p | 130.00p | 130.00p | 1500 |
| 05/04/2016 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 04/04/2016 | 132.50p | 132.50p | 127.00p | 130.00p | 5756 |
| 01/04/2016 | 135.00p | 135.00p | 130.00p | 132.50p | 20230 |
| 31/03/2016 | 135.00p | 135.00p | 134.00p | 135.00p | 550 |
| 30/03/2016 | 135.00p | 135.00p | 133.00p | 135.00p | 5000 |
| 29/03/2016 | 135.00p | 135.60p | 135.00p | 135.00p | 212 |
| 24/03/2016 | 135.00p | 135.00p | 133.04p | 135.00p | 296 |
| 23/03/2016 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 22/03/2016 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 21/03/2016 | 135.00p | 135.00p | 132.00p | 135.00p | 11278 |
| 18/03/2016 | 136.50p | 136.50p | 133.00p | 135.00p | 4791 |
| 17/03/2016 | 136.50p | 136.50p | 133.07p | 136.50p | 798 |
| 16/03/2016 | 139.50p | 139.50p | 135.00p | 136.50p | 10260 |
| 15/03/2016 | 139.50p | 139.50p | 139.50p | 139.50p | 0 |
| 14/03/2016 | 140.50p | 141.00p | 139.50p | 139.50p | 193 |
| 11/03/2016 | 140.50p | 141.31p | 140.50p | 140.50p | 203 |
| 10/03/2016 | 140.50p | 140.50p | 140.50p | 140.50p | 0 |
| 09/03/2016 | 140.50p | 140.50p | 140.50p | 140.50p | 0 |
| 08/03/2016 | 140.50p | 141.31p | 140.50p | 140.50p | 699 |
| 07/03/2016 | 140.50p | 140.50p | 140.50p | 140.50p | 0 |
| 04/03/2016 | 139.50p | 141.50p | 139.03p | 140.50p | 38861 |
| 03/03/2016 | 131.50p | 131.50p | 131.50p | 131.50p | 0 |
| 02/03/2016 | 131.50p | 133.00p | 131.50p | 131.50p | 1866 |
| 01/03/2016 | 131.50p | 131.50p | 131.50p | 131.50p | 0 |
| 29/02/2016 | 134.00p | 134.00p | 131.50p | 131.50p | 1400 |
| 26/02/2016 | 135.00p | 135.00p | 130.00p | 134.00p | 14389 |
| 25/02/2016 | 135.00p | 135.00p | 133.40p | 135.00p | 148 |
| 24/02/2016 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 23/02/2016 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 22/02/2016 | 135.50p | 135.50p | 131.00p | 135.00p | 3400 |
| 19/02/2016 | 135.50p | 135.50p | 135.50p | 135.50p | 0 |
| 18/02/2016 | 135.50p | 135.50p | 135.50p | 135.50p | 0 |
| 17/02/2016 | 135.50p | 135.50p | 135.50p | 135.50p | 0 |
| 16/02/2016 | 135.50p | 135.50p | 135.50p | 135.50p | 0 |
| 15/02/2016 | 136.50p | 137.00p | 133.00p | 135.50p | 7850 |
| 12/02/2016 | 136.50p | 136.50p | 136.50p | 136.50p | 0 |
| 11/02/2016 | 137.50p | 138.00p | 135.00p | 136.50p | 7654 |
| 10/02/2016 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 09/02/2016 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 08/02/2016 | 137.50p | 137.50p | 135.00p | 137.50p | 281 |
| 05/02/2016 | 140.00p | 140.00p | 135.50p | 137.50p | 6140 |
| 04/02/2016 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 03/02/2016 | 140.00p | 141.60p | 140.00p | 140.00p | 225 |
| 02/02/2016 | 140.00p | 140.00p | 138.00p | 140.00p | 712 |
| 01/02/2016 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 29/01/2016 | 140.00p | 140.00p | 138.00p | 140.00p | 3597 |
| 28/01/2016 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 27/01/2016 | 142.50p | 142.50p | 137.00p | 140.00p | 9633 |
| 26/01/2016 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
| 25/01/2016 | 142.50p | 143.00p | 142.50p | 142.50p | 340 |
| 22/01/2016 | 143.00p | 143.00p | 140.00p | 142.50p | 13797 |
| 21/01/2016 | 145.50p | 145.50p | 143.00p | 143.00p | 4097 |
| 20/01/2016 | 145.50p | 145.50p | 145.50p | 145.50p | 0 |
| 19/01/2016 | 147.00p | 147.00p | 144.00p | 145.50p | 4002 |
| 18/01/2016 | 147.00p | 147.00p | 144.96p | 147.00p | 1758 |
| 15/01/2016 | 147.00p | 147.00p | 147.00p | 147.00p | 0 |
| 14/01/2016 | 147.00p | 147.00p | 144.00p | 147.00p | 2003 |
| 13/01/2016 | 147.00p | 147.00p | 147.00p | 147.00p | 0 |
| 12/01/2016 | 147.00p | 147.00p | 147.00p | 147.00p | 0 |
| 11/01/2016 | 147.00p | 148.44p | 147.00p | 147.00p | 5533 |
| 08/01/2016 | 147.00p | 147.00p | 147.00p | 147.00p | 672 |
| 07/01/2016 | 147.00p | 147.00p | 147.00p | 147.00p | 2323 |
| 06/01/2016 | 147.50p | 148.50p | 144.60p | 147.00p | 9710 |
| 05/01/2016 | 144.50p | 145.80p | 144.00p | 144.00p | 225 |
| 04/01/2016 | 144.50p | 146.00p | 144.50p | 144.50p | 334 |
| 31/12/2015 | 144.50p | 144.50p | 144.50p | 144.50p | 0 |
| 30/12/2015 | 144.50p | 146.00p | 144.50p | 144.50p | 250 |
| 29/12/2015 | 144.50p | 146.00p | 144.50p | 144.50p | 2000 |
| 24/12/2015 | 144.50p | 144.50p | 144.50p | 144.50p | 0 |
| 23/12/2015 | 144.50p | 144.50p | 141.70p | 144.50p | 1195 |
| 22/12/2015 | 144.50p | 146.60p | 144.50p | 144.50p | 12 |
| 21/12/2015 | 144.50p | 144.50p | 144.50p | 144.50p | 0 |
| 18/12/2015 | 144.50p | 146.50p | 144.50p | 144.50p | 3597 |
| 17/12/2015 | 144.50p | 146.60p | 141.70p | 144.50p | 2299 |
| 16/12/2015 | 144.50p | 144.50p | 144.50p | 144.50p | 0 |
| 15/12/2015 | 144.50p | 144.50p | 144.50p | 144.50p | 0 |
| 14/12/2015 | 144.50p | 144.50p | 144.50p | 144.50p | 0 |
| 11/12/2015 | 144.50p | 144.50p | 144.50p | 144.50p | 0 |
| 10/12/2015 | 145.50p | 145.50p | 144.00p | 144.50p | 2950 |
| 09/12/2015 | 145.50p | 145.50p | 143.70p | 145.50p | 1097 |
| 08/12/2015 | 145.50p | 145.50p | 145.50p | 145.50p | 0 |
| 07/12/2015 | 145.50p | 147.00p | 145.50p | 145.50p | 6 |
| 04/12/2015 | 145.50p | 147.00p | 145.50p | 145.50p | 2020 |
| 03/12/2015 | 146.50p | 146.50p | 144.00p | 145.50p | 7194 |
| 02/12/2015 | 146.50p | 148.60p | 146.50p | 146.50p | 61 |
| 01/12/2015 | 146.00p | 147.80p | 146.00p | 146.50p | 3454 |
| 30/11/2015 | 146.00p | 149.00p | 146.00p | 146.00p | 3517 |
| 27/11/2015 | 146.00p | 147.80p | 146.00p | 146.00p | 3125 |
| 26/11/2015 | 146.00p | 146.00p | 146.00p | 146.00p | 0 |
| 25/11/2015 | 146.00p | 146.00p | 146.00p | 146.00p | 0 |
| 24/11/2015 | 146.00p | 146.00p | 144.00p | 146.00p | 6 |
| 23/11/2015 | 146.00p | 148.50p | 144.00p | 146.00p | 3837 |
| 20/11/2015 | 146.00p | 147.70p | 146.00p | 146.00p | 228 |
| 19/11/2015 | 146.00p | 147.80p | 146.00p | 146.00p | 533 |
| 18/11/2015 | 146.00p | 147.80p | 146.00p | 146.00p | 2132 |
| 17/11/2015 | 146.00p | 146.00p | 146.00p | 146.00p | 0 |
| 16/11/2015 | 146.00p | 147.68p | 146.00p | 146.00p | 2000 |
| 13/11/2015 | 146.00p | 146.00p | 143.60p | 146.00p | 352 |
| 12/11/2015 | 146.00p | 146.00p | 146.00p | 146.00p | 1000 |
*Close Price adjusted for both dividends and splits