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 Diageo (DGE) by Stephen Wright in The Motley Fool
- Hold Creightons (CRL) by Hot Stock Rockets in ShareProphets
- Sell Tekcapital (TEK) by Tom Winnifrith in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Avoid Solid State (SOLI) by Steve Moore in ShareProphets
- Sell Victoria (VCP) by Tom Winnifrith in ShareProphets
- Hold Burberry Group (BRBY) by Stifel
- Neutral Hammerson (HMSO) by UBS
- Buy XPS Pensions Group (XPS) by Deutsche Bank
- Buy Direct Line Insurance Group (DLG) by Deutsche Bank
- Hold Aviva (AV.) by Deutsche Bank
- Buy Cerillion (CER) by Berenberg
- Buy Judges Scientific (JDG) by Jefferies
- Hold Drax Group (DRX) by HSBC
- Hold Robert Walters (RWA) by HSBC
- Overweight United Utilities Group (UU.) by Morgan Stanley
- Buy SThree (STEM) by HSBC
- Buy Hays (HAS) by HSBC
- Hold TT Electronics (TTG) by Berenberg
- Outperform WH Smith (SMWH) by RBC Capital
APi Group Corporation NPV (DI) (JTWO) Share Price
Investment Instruments Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 20/09/2019 | 9.50p | 9.40p | 9.40p | 9.40p | 0 |
| 19/09/2019 | 9.50p | 9.40p | 9.40p | 9.40p | 0 |
| 18/09/2019 | 9.50p | 9.40p | 9.40p | 9.40p | 0 |
| 17/09/2019 | 9.50p | 9.40p | 9.40p | 9.40p | 0 |
| 16/09/2019 | 9.50p | 9.40p | 9.40p | 9.40p | 0 |
| 13/09/2019 | 9.50p | 9.40p | 9.40p | 9.40p | 0 |
| 12/09/2019 | 9.50p | 9.40p | 9.40p | 9.40p | 0 |
| 11/09/2019 | 9.50p | 9.40p | 9.40p | 9.40p | 0 |
| 10/09/2019 | 9.50p | 9.40p | 9.40p | 9.40p | 0 |
| 09/09/2019 | 9.50p | 9.40p | 9.40p | 9.40p | 0 |
| 06/09/2019 | 9.50p | 9.40p | 9.40p | 9.40p | 0 |
| 05/09/2019 | 9.50p | 9.40p | 9.40p | 9.40p | 0 |
| 04/09/2019 | 9.50p | 9.40p | 9.40p | 9.40p | 0 |
| 03/09/2019 | 9.50p | 9.40p | 9.40p | 9.40p | 0 |
| 02/09/2019 | 9.50p | 9.50p | 9.40p | 9.40p | 0 |
| 30/08/2019 | 9.50p | 9.50p | 9.50p | 9.50p | 5000 |
| 29/08/2019 | 9.50p | 9.50p | 9.50p | 9.50p | 5967 |
| 28/08/2019 | 9.50p | 9.52p | 9.48p | 9.48p | 0 |
| 27/08/2019 | 9.50p | 9.52p | 9.50p | 9.52p | 0 |
| 23/08/2019 | 9.50p | 9.50p | 9.50p | 9.50p | 10000 |
| 22/08/2019 | 9.10p | 9.45p | 9.10p | 9.45p | 11864 |
| 21/08/2019 | 9.50p | 9.50p | 9.45p | 9.45p | 7 |
| 20/08/2019 | 9.30p | 9.50p | 9.30p | 9.50p | 2063 |
| 19/08/2019 | 9.50p | 9.50p | 9.50p | 9.50p | 6271 |
| 16/08/2019 | 9.45p | 9.45p | 9.15p | 9.38p | 2761 |
| 15/08/2019 | 9.30p | 9.50p | 9.20p | 9.30p | 69739 |
| 14/08/2019 | 9.20p | 9.52p | 9.43p | 9.43p | 0 |
| 13/08/2019 | 9.20p | 9.52p | 9.20p | 9.52p | 1519 |
| 12/08/2019 | 9.10p | 9.32p | 9.10p | 9.32p | 1089 |
| 09/08/2019 | 9.05p | 9.18p | 9.18p | 9.18p | 0 |
| 08/08/2019 | 9.05p | 9.25p | 9.05p | 9.18p | 2930 |
| 07/08/2019 | 8.95p | 9.18p | 9.07p | 9.18p | 0 |
| 06/08/2019 | 8.95p | 9.07p | 8.98p | 9.07p | 0 |
| 05/08/2019 | 8.95p | 9.00p | 8.95p | 8.98p | 9946 |
| 02/08/2019 | 8.80p | 8.85p | 8.80p | 8.85p | 4557 |
| 01/08/2019 | 8.80p | 9.00p | 8.80p | 8.80p | 2399 |
| 31/07/2019 | 8.80p | 8.95p | 8.80p | 8.93p | 101 |
| 30/07/2019 | 8.45p | 8.85p | 8.85p | 8.85p | 0 |
| 29/07/2019 | 8.45p | 8.85p | 8.45p | 8.85p | 5525 |
| 26/07/2019 | 8.90p | 8.90p | 8.90p | 8.90p | 6030 |
| 25/07/2019 | 8.90p | 8.90p | 7.95p | 8.90p | 3522938 |
| 24/07/2019 | 9.00p | 9.00p | 8.90p | 8.90p | 0 |
| 23/07/2019 | 9.00p | 9.00p | 9.00p | 9.00p | 160 |
| 22/07/2019 | 8.70p | 8.85p | 8.70p | 8.85p | 7111 |
| 19/07/2019 | 8.40p | 8.60p | 8.40p | 8.60p | 8235 |
| 18/07/2019 | 8.40p | 8.55p | 8.40p | 8.55p | 1311 |
| 17/07/2019 | 8.50p | 8.55p | 8.50p | 8.55p | 2790 |
| 16/07/2019 | 8.50p | 8.65p | 8.50p | 8.65p | 6 |
| 15/07/2019 | 8.70p | 8.65p | 8.60p | 8.60p | 0 |
| 12/07/2019 | 8.70p | 8.70p | 8.65p | 8.65p | 31 |
| 11/07/2019 | 8.65p | 8.65p | 8.60p | 8.60p | 800 |
| 10/07/2019 | 8.60p | 8.65p | 8.45p | 8.65p | 26162 |
| 09/07/2019 | 8.70p | 8.70p | 8.65p | 8.65p | 18315 |
| 08/07/2019 | 8.70p | 8.80p | 8.75p | 8.80p | 0 |
| 05/07/2019 | 8.70p | 8.77p | 8.75p | 8.75p | 0 |
| 04/07/2019 | 8.70p | 8.80p | 8.77p | 8.77p | 0 |
| 03/07/2019 | 8.70p | 8.90p | 8.70p | 8.80p | 2188 |
| 02/07/2019 | 8.90p | 8.80p | 8.80p | 8.80p | 0 |
| 01/07/2019 | 8.90p | 8.88p | 8.80p | 8.80p | 0 |
| 28/06/2019 | 8.90p | 8.90p | 8.88p | 8.88p | 1000 |
| 27/06/2019 | 8.65p | 8.80p | 8.65p | 8.80p | 4872 |
| 26/06/2019 | 8.90p | 8.90p | 8.85p | 8.85p | 5000 |
| 25/06/2019 | 8.70p | 8.88p | 8.82p | 8.88p | 0 |
| 24/06/2019 | 8.70p | 8.90p | 8.82p | 8.82p | 0 |
| 21/06/2019 | 8.70p | 8.90p | 8.70p | 8.90p | 20912 |
| 20/06/2019 | 8.65p | 8.65p | 8.60p | 8.60p | 10000 |
| 19/06/2019 | 8.60p | 8.60p | 8.57p | 8.57p | 12564 |
| 18/06/2019 | 8.50p | 8.55p | 8.50p | 8.52p | 10000 |
| 17/06/2019 | 8.50p | 8.65p | 8.52p | 8.52p | 0 |
| 14/06/2019 | 8.50p | 8.65p | 8.50p | 8.65p | 252703 |
| 13/06/2019 | 8.70p | 8.75p | 8.50p | 8.50p | 39094 |
| 12/06/2019 | 8.85p | 8.85p | 8.50p | 8.50p | 59302 |
| 11/06/2019 | 8.90p | 8.90p | 8.85p | 8.85p | 1000 |
| 10/06/2019 | 8.90p | 8.90p | 8.88p | 8.88p | 1000 |
| 07/06/2019 | 8.80p | 8.82p | 8.80p | 8.82p | 50000 |
| 06/06/2019 | 8.80p | 8.82p | 8.80p | 8.82p | 26500 |
| 05/06/2019 | 8.70p | 8.88p | 8.82p | 8.88p | 0 |
| 04/06/2019 | 8.70p | 8.82p | 8.70p | 8.82p | 36173 |
| 03/06/2019 | 8.80p | 8.82p | 8.80p | 8.82p | 25000 |
| 31/05/2019 | 8.75p | 8.93p | 8.85p | 8.93p | 0 |
| 30/05/2019 | 8.75p | 8.88p | 8.85p | 8.85p | 0 |
| 29/05/2019 | 8.75p | 8.88p | 8.70p | 8.88p | 8682 |
| 28/05/2019 | 8.70p | 8.88p | 8.88p | 8.88p | 0 |
| 24/05/2019 | 8.70p | 8.88p | 8.88p | 8.88p | 0 |
| 23/05/2019 | 8.70p | 8.88p | 8.85p | 8.88p | 0 |
| 22/05/2019 | 8.70p | 8.85p | 8.85p | 8.85p | 0 |
| 21/05/2019 | 8.70p | 8.95p | 8.85p | 8.85p | 0 |
| 20/05/2019 | 8.70p | 8.95p | 8.95p | 8.95p | 0 |
| 17/05/2019 | 8.70p | 8.95p | 8.70p | 8.95p | 117 |
| 16/05/2019 | 8.80p | 8.90p | 8.88p | 8.88p | 0 |
| 15/05/2019 | 8.80p | 8.90p | 8.70p | 8.90p | 80317 |
| 14/05/2019 | 8.90p | 8.95p | 8.90p | 8.95p | 3241 |
| 13/05/2019 | 8.80p | 8.90p | 8.80p | 8.88p | 7837 |
| 10/05/2019 | 9.00p | 9.00p | 8.98p | 8.98p | 5500 |
| 09/05/2019 | 9.00p | 9.00p | 8.98p | 8.98p | 1297 |
| 08/05/2019 | 8.80p | 8.95p | 8.95p | 8.95p | 0 |
| 07/05/2019 | 8.80p | 8.95p | 8.95p | 8.95p | 0 |
| 03/05/2019 | 8.80p | 8.95p | 8.80p | 8.95p | 3000 |
| 02/05/2019 | 8.95p | 8.95p | 8.90p | 8.90p | 703 |
| 01/05/2019 | 9.00p | 8.95p | 8.82p | 8.95p | 0 |
| 30/04/2019 | 9.00p | 9.40p | 8.82p | 8.82p | 11703 |
| 29/04/2019 | 8.95p | 9.00p | 8.95p | 8.98p | 10275 |
| 26/04/2019 | 8.90p | 8.90p | 8.80p | 8.80p | 7725 |
| 25/04/2019 | 8.95p | 8.80p | 8.70p | 8.70p | 0 |
| 24/04/2019 | 8.95p | 8.80p | 8.73p | 8.80p | 0 |
| 23/04/2019 | 8.95p | 8.77p | 8.73p | 8.73p | 0 |
| 18/04/2019 | 8.95p | 8.95p | 8.77p | 8.77p | 1000 |
| 17/04/2019 | 9.00p | 8.93p | 8.85p | 8.93p | 0 |
| 16/04/2019 | 9.00p | 9.00p | 8.85p | 8.85p | 8438 |
| 15/04/2019 | 9.00p | 9.00p | 9.00p | 9.00p | 10000 |
| 12/04/2019 | 9.00p | 9.00p | 9.00p | 9.00p | 13 |
| 11/04/2019 | 9.00p | 9.02p | 8.98p | 9.02p | 0 |
| 10/04/2019 | 9.00p | 8.98p | 8.98p | 8.98p | 0 |
| 09/04/2019 | 9.00p | 9.05p | 8.98p | 8.98p | 0 |
| 08/04/2019 | 9.00p | 9.05p | 9.05p | 9.05p | 0 |
| 05/04/2019 | 9.00p | 9.05p | 9.05p | 9.05p | 0 |
| 04/04/2019 | 9.00p | 9.05p | 9.00p | 9.05p | 0 |
| 03/04/2019 | 9.00p | 9.00p | 9.00p | 9.00p | 5000 |
| 02/04/2019 | 8.85p | 8.98p | 8.90p | 8.98p | 0 |
| 01/04/2019 | 8.85p | 9.05p | 8.90p | 8.90p | 0 |
| 29/03/2019 | 8.85p | 9.07p | 9.05p | 9.05p | 0 |
| 28/03/2019 | 8.85p | 9.07p | 8.80p | 9.07p | 5460 |
| 27/03/2019 | 9.85p | 9.07p | 8.98p | 9.07p | 0 |
| 26/03/2019 | 9.85p | 9.13p | 8.98p | 8.98p | 0 |
| 25/03/2019 | 9.85p | 9.85p | 9.13p | 9.13p | 3617 |
| 22/03/2019 | 8.90p | 9.10p | 8.65p | 9.10p | 16347 |
| 21/03/2019 | 8.90p | 9.18p | 8.85p | 9.18p | 0 |
| 20/03/2019 | 8.90p | 8.90p | 8.85p | 8.85p | 3000 |
| 19/03/2019 | 8.90p | 8.90p | 8.82p | 8.82p | 3000 |
| 18/03/2019 | 8.85p | 9.30p | 8.85p | 9.30p | 20000 |
| 15/03/2019 | 9.00p | 9.30p | 9.15p | 9.15p | 0 |
| 14/03/2019 | 9.00p | 9.30p | 9.20p | 9.30p | 0 |
| 13/03/2019 | 9.00p | 9.27p | 9.20p | 9.20p | 0 |
| 12/03/2019 | 9.00p | 9.27p | 9.27p | 9.27p | 0 |
| 11/03/2019 | 9.00p | 9.27p | 9.27p | 9.27p | 0 |
| 08/03/2019 | 9.00p | 9.27p | 9.00p | 9.27p | 421 |
| 07/03/2019 | 9.00p | 9.38p | 9.32p | 9.38p | 0 |
| 06/03/2019 | 9.00p | 9.32p | 9.00p | 9.32p | 4338 |
| 05/03/2019 | 9.20p | 9.20p | 8.93p | 8.93p | 5823 |
| 04/03/2019 | 9.20p | 9.20p | 9.15p | 9.15p | 11500 |
| 01/03/2019 | 9.60p | 9.60p | 9.40p | 9.40p | 5400 |
| 28/02/2019 | 8.90p | 9.60p | 8.90p | 9.60p | 15700 |
| 27/02/2019 | 9.20p | 9.35p | 9.00p | 9.35p | 19891 |
| 26/02/2019 | 9.80p | 10.00p | 9.25p | 9.60p | 62089 |
| 25/02/2019 | 9.55p | 9.82p | 9.50p | 9.82p | 0 |
| 22/02/2019 | 9.55p | 10.00p | 9.50p | 9.50p | 11272 |
| 21/02/2019 | 9.55p | 9.55p | 9.32p | 9.32p | 128 |
| 20/02/2019 | 9.15p | 9.32p | 9.15p | 9.32p | 5210 |
| 19/02/2019 | 9.80p | 9.38p | 9.38p | 9.38p | 0 |
| 18/02/2019 | 9.80p | 9.38p | 9.10p | 9.38p | 0 |
| 15/02/2019 | 9.80p | 9.80p | 9.05p | 9.10p | 3733 |
| 14/02/2019 | 9.10p | 9.80p | 9.10p | 9.80p | 32324 |
| 13/02/2019 | 9.10p | 9.00p | 8.80p | 9.00p | 0 |
| 12/02/2019 | 9.10p | 8.82p | 8.80p | 8.80p | 0 |
| 11/02/2019 | 9.10p | 9.00p | 8.82p | 8.82p | 0 |
| 08/02/2019 | 9.10p | 9.10p | 9.00p | 9.00p | 5898 |
| 07/02/2019 | 9.10p | 8.88p | 8.77p | 8.88p | 0 |
| 06/02/2019 | 9.10p | 9.10p | 8.77p | 8.77p | 4149 |
| 05/02/2019 | 8.60p | 8.93p | 8.82p | 8.93p | 0 |
| 04/02/2019 | 8.60p | 8.82p | 8.55p | 8.82p | 0 |
| 01/02/2019 | 8.60p | 8.95p | 8.55p | 8.55p | 0 |
| 31/01/2019 | 8.60p | 8.95p | 8.60p | 8.95p | 62569 |
| 30/01/2019 | 8.60p | 8.52p | 8.52p | 8.52p | 0 |
| 29/01/2019 | 8.60p | 8.60p | 8.52p | 8.52p | 1000 |
| 28/01/2019 | 8.55p | 8.55p | 8.50p | 8.52p | 7697 |
| 25/01/2019 | 8.40p | 8.52p | 8.52p | 8.52p | 0 |
| 24/01/2019 | 8.40p | 8.52p | 8.50p | 8.52p | 0 |
| 23/01/2019 | 8.40p | 8.50p | 8.50p | 8.50p | 0 |
| 22/01/2019 | 8.40p | 8.50p | 8.50p | 8.50p | 0 |
| 21/01/2019 | 8.40p | 8.55p | 8.50p | 8.50p | 0 |
| 18/01/2019 | 8.40p | 8.55p | 8.40p | 8.55p | 163503 |
| 17/01/2019 | 8.40p | 8.50p | 8.40p | 8.50p | 783602 |
| 16/01/2019 | 8.60p | 8.52p | 8.50p | 8.52p | 0 |
| 15/01/2019 | 8.60p | 8.55p | 8.50p | 8.50p | 0 |
| 14/01/2019 | 8.60p | 8.60p | 8.55p | 8.55p | 0 |
| 11/01/2019 | 8.60p | 8.60p | 8.60p | 8.60p | 5087 |
| 10/01/2019 | 8.50p | 8.50p | 8.48p | 8.48p | 5000 |
| 09/01/2019 | 8.50p | 8.50p | 8.50p | 8.50p | 10187 |
| 08/01/2019 | 8.90p | 8.90p | 8.55p | 8.55p | 13076 |
| 07/01/2019 | 8.75p | 8.75p | 8.70p | 8.70p | 58000 |
| 04/01/2019 | 8.55p | 8.70p | 8.40p | 8.70p | 123633 |
| 03/01/2019 | 8.60p | 8.60p | 8.57p | 8.57p | 3000 |
| 02/01/2019 | 9.30p | 9.30p | 8.75p | 8.75p | 85000 |
| 31/12/2018 | 8.90p | 9.20p | 8.75p | 9.20p | 113105 |
| 28/12/2018 | 8.90p | 9.00p | 8.75p | 8.75p | 365000 |
| 27/12/2018 | 8.90p | 9.00p | 8.80p | 8.80p | 52806 |
| 24/12/2018 | 8.60p | 8.75p | 8.75p | 8.75p | 0 |
| 21/12/2018 | 8.60p | 8.75p | 8.75p | 8.75p | 0 |
| 20/12/2018 | 8.60p | 8.75p | 8.65p | 8.75p | 0 |
| 19/12/2018 | 8.60p | 8.70p | 8.60p | 8.65p | 12899 |
| 18/12/2018 | 8.75p | 8.75p | 8.65p | 8.65p | 4683 |
| 17/12/2018 | 8.80p | 8.80p | 8.77p | 8.77p | 6200 |
| 14/12/2018 | 8.90p | 8.90p | 8.90p | 8.90p | 0 |
| 13/12/2018 | 8.90p | 8.90p | 8.90p | 8.90p | 5000 |
| 12/12/2018 | 8.90p | 8.90p | 8.80p | 8.90p | 9000 |
| 11/12/2018 | 9.20p | 9.20p | 8.95p | 8.95p | 60 |
| 10/12/2018 | 9.10p | 9.07p | 9.05p | 9.05p | 0 |
| 07/12/2018 | 9.10p | 9.10p | 9.07p | 9.07p | 10000 |
| 06/12/2018 | 9.10p | 9.05p | 9.05p | 9.05p | 0 |
| 05/12/2018 | 9.10p | 9.07p | 9.05p | 9.05p | 0 |
*Close Price adjusted for both dividends and splits