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 Crimson Tide (TIDE) by Steve Moore in ShareProphets
- Hold Glencore (GLEN) by Harvey Jones in The Motley Fool
- Hold Burberry Group (BRBY) by Harvey Jones in The Motley Fool
- Add Aviva (AV.) by Andrew Mackie in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Dr. James Fox in The Motley Fool
- Hold BP (BP.) by Harvey Jones in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
Highcroft Investment (HCFT) Share Price
Real Estate Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 16/03/2016 | 937.50p | 937.50p | 937.50p | 937.50p | 0 |
| 15/03/2016 | 935.00p | 939.80p | 935.00p | 937.50p | 528 |
| 14/03/2016 | 935.00p | 935.00p | 935.00p | 935.00p | 0 |
| 11/03/2016 | 935.00p | 935.00p | 935.00p | 935.00p | 0 |
| 10/03/2016 | 932.50p | 936.10p | 932.50p | 935.00p | 500 |
| 09/03/2016 | 945.00p | 946.30p | 910.00p | 932.50p | 3489 |
| 08/03/2016 | 945.00p | 956.30p | 945.00p | 945.00p | 104 |
| 07/03/2016 | 945.00p | 945.00p | 945.00p | 945.00p | 0 |
| 04/03/2016 | 945.00p | 945.00p | 930.00p | 945.00p | 90 |
| 03/03/2016 | 945.00p | 945.00p | 945.00p | 945.00p | 0 |
| 02/03/2016 | 960.00p | 960.00p | 945.00p | 945.00p | 50 |
| 01/03/2016 | 960.00p | 960.00p | 950.00p | 960.00p | 700 |
| 29/02/2016 | 960.00p | 967.80p | 960.00p | 960.00p | 256 |
| 26/02/2016 | 965.00p | 967.80p | 950.00p | 960.00p | 900 |
| 25/02/2016 | 975.00p | 978.00p | 960.00p | 965.00p | 1078 |
| 24/02/2016 | 975.00p | 975.00p | 975.00p | 975.00p | 0 |
| 23/02/2016 | 975.00p | 975.00p | 975.00p | 975.00p | 0 |
| 22/02/2016 | 975.00p | 975.00p | 975.00p | 975.00p | 0 |
| 19/02/2016 | 975.00p | 975.00p | 975.00p | 975.00p | 0 |
| 18/02/2016 | 985.00p | 985.00p | 960.00p | 975.00p | 2650 |
| 17/02/2016 | 985.00p | 999.90p | 985.00p | 985.00p | 20 |
| 16/02/2016 | 985.00p | 985.00p | 985.00p | 985.00p | 0 |
| 15/02/2016 | 985.00p | 985.00p | 985.00p | 985.00p | 0 |
| 12/02/2016 | 985.00p | 985.00p | 970.00p | 985.00p | 61 |
| 11/02/2016 | 987.50p | 987.50p | 975.00p | 985.00p | 578 |
| 10/02/2016 | 987.50p | 987.50p | 987.50p | 987.50p | 0 |
| 09/02/2016 | 987.50p | 987.50p | 987.50p | 987.50p | 0 |
| 08/02/2016 | 987.50p | 987.50p | 987.50p | 987.50p | 0 |
| 05/02/2016 | 987.50p | 987.50p | 987.50p | 987.50p | 0 |
| 04/02/2016 | 987.50p | 987.50p | 987.50p | 987.50p | 0 |
| 03/02/2016 | 987.50p | 987.50p | 987.50p | 987.50p | 0 |
| 02/02/2016 | 985.00p | 987.50p | 975.00p | 987.50p | 1800 |
| 01/02/2016 | 975.00p | 985.00p | 975.00p | 985.00p | 0 |
| 29/01/2016 | 975.00p | 975.00p | 960.00p | 975.00p | 144 |
| 28/01/2016 | 975.00p | 975.00p | 975.00p | 975.00p | 0 |
| 27/01/2016 | 975.00p | 975.00p | 975.00p | 975.00p | 0 |
| 26/01/2016 | 975.00p | 975.00p | 975.00p | 975.00p | 0 |
| 25/01/2016 | 975.00p | 975.00p | 975.00p | 975.00p | 0 |
| 22/01/2016 | 975.00p | 975.00p | 975.00p | 975.00p | 0 |
| 21/01/2016 | 975.00p | 975.00p | 975.00p | 975.00p | 0 |
| 20/01/2016 | 975.00p | 975.00p | 975.00p | 975.00p | 0 |
| 19/01/2016 | 975.00p | 975.00p | 975.00p | 975.00p | 0 |
| 18/01/2016 | 980.00p | 980.00p | 965.00p | 975.00p | 384 |
| 15/01/2016 | 980.00p | 980.00p | 980.00p | 980.00p | 0 |
| 14/01/2016 | 985.00p | 985.00p | 970.00p | 980.00p | 203 |
| 13/01/2016 | 990.00p | 990.00p | 970.00p | 985.00p | 863 |
| 12/01/2016 | 990.00p | 990.00p | 990.00p | 990.00p | 0 |
| 11/01/2016 | 990.00p | 990.00p | 980.00p | 990.00p | 44 |
| 08/01/2016 | 990.00p | 990.00p | 990.00p | 990.00p | 0 |
| 07/01/2016 | 990.00p | 990.00p | 990.00p | 990.00p | 0 |
| 06/01/2016 | 990.00p | 990.00p | 990.00p | 990.00p | 0 |
| 05/01/2016 | 990.00p | 990.00p | 990.00p | 990.00p | 0 |
| 04/01/2016 | 990.00p | 999.90p | 990.00p | 990.00p | 640 |
| 31/12/2015 | 987.50p | 987.50p | 987.50p | 987.50p | 0 |
| 30/12/2015 | 987.50p | 987.50p | 987.50p | 987.50p | 0 |
| 29/12/2015 | 987.50p | 990.00p | 987.50p | 987.50p | 0 |
| 24/12/2015 | 987.50p | 999.90p | 987.50p | 987.50p | 61 |
| 23/12/2015 | 987.50p | 987.50p | 987.50p | 987.50p | 0 |
| 22/12/2015 | 987.50p | 987.50p | 987.50p | 987.50p | 0 |
| 21/12/2015 | 987.50p | 987.50p | 975.00p | 987.50p | 285 |
| 18/12/2015 | 987.50p | 987.50p | 987.50p | 987.50p | 0 |
| 17/12/2015 | 987.50p | 987.50p | 987.50p | 987.50p | 0 |
| 16/12/2015 | 987.50p | 987.50p | 975.00p | 987.50p | 1806 |
| 15/12/2015 | 990.00p | 990.00p | 975.00p | 987.50p | 215 |
| 14/12/2015 | 987.50p | 987.50p | 987.50p | 987.50p | 0 |
| 11/12/2015 | 987.50p | 987.50p | 987.50p | 987.50p | 0 |
| 10/12/2015 | 987.50p | 987.50p | 987.50p | 987.50p | 0 |
| 09/12/2015 | 987.50p | 987.50p | 987.50p | 987.50p | 0 |
| 08/12/2015 | 990.00p | 990.00p | 980.00p | 987.50p | 395 |
| 07/12/2015 | 990.00p | 999.90p | 990.00p | 990.00p | 657 |
| 04/12/2015 | 995.00p | 1,008.00p | 981.00p | 990.00p | 946 |
| 03/12/2015 | 995.00p | 1,008.00p | 995.00p | 995.00p | 146 |
| 02/12/2015 | 995.00p | 995.00p | 995.00p | 995.00p | 0 |
| 01/12/2015 | 995.00p | 1,008.00p | 995.00p | 995.00p | 1479 |
| 30/11/2015 | 995.00p | 995.00p | 995.00p | 995.00p | 0 |
| 27/11/2015 | 1,000.00p | 1,000.00p | 985.00p | 995.00p | 912 |
| 26/11/2015 | 1,000.00p | 1,000.00p | 1,000.00p | 1,000.00p | 0 |
| 25/11/2015 | 1,000.00p | 1,000.00p | 1,000.00p | 1,000.00p | 0 |
| 24/11/2015 | 1,000.00p | 1,000.00p | 1,000.00p | 1,000.00p | 0 |
| 23/11/2015 | 1,000.00p | 1,000.00p | 1,000.00p | 1,000.00p | 970 |
| 20/11/2015 | 1,000.00p | 1,000.00p | 986.00p | 1,000.00p | 970 |
| 19/11/2015 | 1,000.00p | 1,000.00p | 1,000.00p | 1,000.00p | 0 |
| 18/11/2015 | 1,000.00p | 1,000.00p | 1,000.00p | 1,000.00p | 0 |
| 17/11/2015 | 1,000.00p | 1,000.00p | 1,000.00p | 1,000.00p | 0 |
| 16/11/2015 | 995.00p | 1,008.00p | 995.00p | 1,000.00p | 1000 |
| 13/11/2015 | 995.00p | 995.00p | 995.00p | 995.00p | 0 |
| 12/11/2015 | 990.00p | 1,004.00p | 990.00p | 995.00p | 1980 |
| 11/11/2015 | 990.00p | 1,004.00p | 990.00p | 990.00p | 66 |
| 10/11/2015 | 990.00p | 1,004.00p | 990.00p | 990.00p | 16 |
| 09/11/2015 | 990.00p | 990.00p | 990.00p | 990.00p | 0 |
| 06/11/2015 | 990.00p | 990.00p | 990.00p | 990.00p | 0 |
| 05/11/2015 | 990.00p | 1,004.00p | 975.00p | 990.00p | 288 |
| 04/11/2015 | 990.00p | 990.00p | 990.00p | 990.00p | 0 |
| 03/11/2015 | 995.00p | 995.00p | 980.00p | 990.00p | 882 |
| 02/11/2015 | 995.00p | 1,004.00p | 995.00p | 995.00p | 498 |
| 30/10/2015 | 995.00p | 995.00p | 995.00p | 995.00p | 0 |
| 29/10/2015 | 995.00p | 995.00p | 995.00p | 995.00p | 0 |
| 28/10/2015 | 995.00p | 995.00p | 980.00p | 995.00p | 240 |
| 27/10/2015 | 995.00p | 995.00p | 995.00p | 995.00p | 0 |
| 26/10/2015 | 995.00p | 995.00p | 995.00p | 995.00p | 0 |
| 23/10/2015 | 995.00p | 1,004.00p | 995.00p | 995.00p | 301 |
| 22/10/2015 | 995.00p | 995.00p | 980.00p | 995.00p | 240 |
| 21/10/2015 | 995.00p | 995.00p | 995.00p | 995.00p | 0 |
| 20/10/2015 | 995.00p | 1,004.00p | 995.00p | 995.00p | 10 |
| 19/10/2015 | 995.00p | 1,004.00p | 995.00p | 995.00p | 14 |
| 16/10/2015 | 995.00p | 995.00p | 995.00p | 995.00p | 0 |
| 15/10/2015 | 995.00p | 995.00p | 995.00p | 995.00p | 0 |
| 14/10/2015 | 995.00p | 995.00p | 980.00p | 995.00p | 106 |
| 13/10/2015 | 990.00p | 1,000.00p | 990.00p | 995.00p | 98 |
| 12/10/2015 | 990.00p | 990.00p | 990.00p | 990.00p | 0 |
| 09/10/2015 | 990.00p | 995.00p | 990.00p | 990.00p | 203 |
| 08/10/2015 | 990.00p | 990.00p | 990.00p | 990.00p | 500 |
| 07/10/2015 | 990.00p | 990.00p | 970.00p | 990.00p | 450 |
| 06/10/2015 | 990.00p | 990.00p | 990.00p | 990.00p | 0 |
| 05/10/2015 | 990.00p | 990.00p | 990.00p | 990.00p | 0 |
| 02/10/2015 | 990.00p | 990.00p | 970.00p | 990.00p | 1 |
| 01/10/2015 | 990.00p | 990.00p | 970.00p | 990.00p | 158 |
| 30/09/2015 | 990.00p | 990.00p | 990.00p | 990.00p | 0 |
| 29/09/2015 | 990.00p | 995.00p | 990.00p | 990.00p | 20 |
| 28/09/2015 | 987.50p | 990.00p | 987.50p | 990.00p | 1363 |
| 25/09/2015 | 987.50p | 987.50p | 987.50p | 987.50p | 0 |
| 24/09/2015 | 987.50p | 987.50p | 987.50p | 987.50p | 0 |
| 23/09/2015 | 1,010.00p | 1,010.00p | 970.00p | 987.50p | 1966 |
| 22/09/2015 | 1,010.00p | 1,010.00p | 990.01p | 1,010.00p | 500 |
| 21/09/2015 | 1,010.00p | 1,010.00p | 1,010.00p | 1,010.00p | 0 |
| 18/09/2015 | 1,010.00p | 1,010.00p | 1,010.00p | 1,010.00p | 0 |
| 17/09/2015 | 1,010.00p | 1,010.00p | 1,010.00p | 1,010.00p | 0 |
| 16/09/2015 | 1,010.00p | 1,010.00p | 1,010.00p | 1,010.00p | 0 |
| 15/09/2015 | 1,010.00p | 1,010.00p | 1,010.00p | 1,010.00p | 0 |
| 14/09/2015 | 1,010.00p | 1,020.00p | 1,010.00p | 1,010.00p | 575 |
| 11/09/2015 | 1,010.00p | 1,010.00p | 990.01p | 1,010.00p | 143 |
| 10/09/2015 | 1,010.00p | 1,010.00p | 1,010.00p | 1,010.00p | 0 |
| 09/09/2015 | 1,010.00p | 1,010.00p | 1,010.00p | 1,010.00p | 0 |
| 08/09/2015 | 1,025.00p | 1,025.00p | 1,000.00p | 1,010.00p | 1764 |
| 07/09/2015 | 1,025.00p | 1,044.00p | 1,000.01p | 1,025.00p | 1480 |
| 04/09/2015 | 1,025.00p | 1,025.00p | 1,025.00p | 1,025.00p | 0 |
| 03/09/2015 | 1,025.00p | 1,025.00p | 1,025.00p | 1,025.00p | 0 |
| 02/09/2015 | 1,025.00p | 1,025.00p | 1,025.00p | 1,025.00p | 0 |
| 01/09/2015 | 1,025.00p | 1,025.00p | 1,000.01p | 1,025.00p | 5010 |
| 28/08/2015 | 1,025.00p | 1,025.00p | 1,025.00p | 1,025.00p | 0 |
| 27/08/2015 | 1,025.00p | 1,049.99p | 1,025.00p | 1,025.00p | 19 |
| 26/08/2015 | 1,025.00p | 1,025.00p | 1,003.00p | 1,025.00p | 179 |
| 25/08/2015 | 1,025.00p | 1,049.90p | 1,010.01p | 1,025.00p | 568 |
| 24/08/2015 | 1,065.00p | 1,065.00p | 1,020.00p | 1,025.00p | 1777 |
| 21/08/2015 | 1,075.00p | 1,075.00p | 1,050.10p | 1,065.00p | 415 |
| 20/08/2015 | 1,075.00p | 1,090.00p | 1,075.00p | 1,075.00p | 911 |
| 19/08/2015 | 1,075.00p | 1,075.00p | 1,062.00p | 1,075.00p | 375 |
| 18/08/2015 | 1,075.00p | 1,075.00p | 1,075.00p | 1,075.00p | 0 |
| 17/08/2015 | 1,075.00p | 1,075.00p | 1,075.00p | 1,075.00p | 0 |
| 14/08/2015 | 1,075.00p | 1,075.00p | 1,063.00p | 1,075.00p | 575 |
| 13/08/2015 | 1,075.00p | 1,075.00p | 1,075.00p | 1,075.00p | 0 |
| 12/08/2015 | 1,075.00p | 1,090.00p | 1,063.00p | 1,075.00p | 347 |
| 11/08/2015 | 1,070.00p | 1,090.00p | 1,070.00p | 1,075.00p | 4101 |
| 10/08/2015 | 1,070.00p | 1,090.00p | 1,070.00p | 1,070.00p | 1878 |
| 07/08/2015 | 1,065.00p | 1,090.00p | 1,065.00p | 1,070.00p | 2325 |
| 06/08/2015 | 1,055.00p | 1,065.00p | 1,055.00p | 1,055.00p | 0 |
| 05/08/2015 | 1,055.00p | 1,069.90p | 1,055.00p | 1,055.00p | 212 |
| 04/08/2015 | 1,045.00p | 1,070.00p | 1,045.00p | 1,055.00p | 1365 |
| 03/08/2015 | 1,045.00p | 1,070.00p | 1,020.50p | 1,045.00p | 149 |
| 31/07/2015 | 1,020.00p | 1,050.00p | 1,020.00p | 1,045.00p | 2650 |
| 30/07/2015 | 1,015.00p | 1,030.00p | 1,015.00p | 1,020.00p | 733 |
| 29/07/2015 | 1,015.00p | 1,029.50p | 1,015.00p | 1,015.00p | 20 |
| 28/07/2015 | 1,015.00p | 1,015.00p | 1,015.00p | 1,015.00p | 0 |
| 27/07/2015 | 1,030.00p | 1,030.00p | 1,015.00p | 1,015.00p | 1475 |
| 24/07/2015 | 1,030.00p | 1,030.00p | 1,030.00p | 1,030.00p | 0 |
| 23/07/2015 | 1,040.00p | 1,040.00p | 1,021.00p | 1,030.00p | 1200 |
| 22/07/2015 | 1,040.00p | 1,040.00p | 1,026.00p | 1,040.00p | 25 |
| 21/07/2015 | 1,040.00p | 1,040.00p | 1,026.00p | 1,040.00p | 177 |
| 20/07/2015 | 1,017.50p | 1,050.00p | 1,017.50p | 1,040.00p | 1055 |
| 17/07/2015 | 1,017.50p | 1,017.50p | 1,017.50p | 1,017.50p | 0 |
| 16/07/2015 | 1,017.50p | 1,017.50p | 1,017.50p | 1,017.50p | 0 |
| 15/07/2015 | 997.50p | 1,025.00p | 997.50p | 1,017.50p | 1550 |
| 14/07/2015 | 997.50p | 997.50p | 997.50p | 997.50p | 0 |
| 13/07/2015 | 975.00p | 1,010.00p | 975.00p | 997.50p | 737 |
| 10/07/2015 | 970.00p | 994.00p | 970.00p | 975.00p | 300 |
| 09/07/2015 | 970.00p | 970.00p | 970.00p | 970.00p | 0 |
| 08/07/2015 | 970.00p | 970.00p | 970.00p | 970.00p | 0 |
| 07/07/2015 | 970.00p | 970.00p | 948.00p | 970.00p | 67 |
| 06/07/2015 | 1,000.00p | 1,000.00p | 953.00p | 970.00p | 2976 |
| 03/07/2015 | 1,000.00p | 1,025.00p | 1,000.00p | 1,000.00p | 67 |
| 02/07/2015 | 1,000.00p | 1,000.00p | 1,000.00p | 1,000.00p | 0 |
| 01/07/2015 | 1,000.00p | 1,000.00p | 1,000.00p | 1,000.00p | 0 |
| 30/06/2015 | 990.00p | 1,015.00p | 990.00p | 1,000.00p | 300 |
| 29/06/2015 | 990.00p | 1,015.00p | 990.00p | 990.00p | 20 |
| 26/06/2015 | 990.00p | 990.00p | 990.00p | 990.00p | 0 |
| 25/06/2015 | 990.00p | 990.00p | 975.00p | 990.00p | 500 |
| 24/06/2015 | 990.00p | 990.00p | 990.00p | 990.00p | 0 |
| 23/06/2015 | 955.00p | 1,000.00p | 955.00p | 990.00p | 2116 |
| 22/06/2015 | 955.00p | 955.00p | 955.00p | 955.00p | 0 |
| 19/06/2015 | 955.00p | 955.00p | 955.00p | 955.00p | 0 |
| 18/06/2015 | 955.00p | 955.00p | 930.50p | 955.00p | 35 |
| 17/06/2015 | 955.00p | 980.00p | 955.00p | 955.00p | 101 |
| 16/06/2015 | 955.00p | 955.00p | 955.00p | 955.00p | 0 |
| 15/06/2015 | 955.00p | 955.00p | 955.00p | 955.00p | 0 |
| 12/06/2015 | 955.00p | 955.00p | 955.00p | 955.00p | 0 |
| 11/06/2015 | 955.00p | 980.00p | 955.00p | 955.00p | 110 |
| 10/06/2015 | 955.00p | 955.00p | 955.00p | 955.00p | 0 |
| 09/06/2015 | 930.00p | 980.00p | 925.50p | 955.00p | 9760 |
| 08/06/2015 | 930.00p | 950.00p | 930.00p | 930.00p | 11 |
| 05/06/2015 | 930.00p | 950.00p | 930.00p | 930.00p | 3023 |
*Close Price adjusted for both dividends and splits