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 BP (BP.) by Harvey Jones in The Motley Fool
- Buy Legal & General Group (LGEN) by Harvey Jones in The Motley Fool
- Neutral Smith (DS) (SMDS) by Davy
- Buy Genuit Group (GEN) by Jefferies
- Neutral Genuit Group (GEN) by JP Morgan
- Hold Ashmore Group (ASHM) by Deutsche Bank
- Buy IQE (IQE) by Deutsche Bank
- Hold FDM Group (Holdings) (FDM) by Deutsche Bank
- Buy Vodafone Group (VOD) by Simon Watkins in The Motley Fool
- Sector Perform Tesco (TSCO) by RBC Capital
- Outperform Sainsbury (J) (SBRY) by RBC Capital
- Hold Nichols (NICL) by Russ Mould in The Telegraph - Questor
- Hold DCC (CDI) (DCC) by Russ Mould in The Telegraph - Questor
- Sell Ricardo (RCDO) by Russ Mould in The Telegraph - Questor
- Neutral Young & Co's Brewery 'A' Shares (YNGA) by JP Morgan
- Overweight Marston's (MARS) by JP Morgan
- Neutral Mitchells & Butlers (MAB) by JP Morgan
- Overweight Just Group (JUST) by JP Morgan
- Neutral 3i Group (III) by UBS
- Buy DCC (CDI) (DCC) by Jefferies
APi Group Corporation NPV (DI) (JTWO) Share Price
Investment Instruments Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 04/12/2018 | 9.10p | 9.07p | 9.05p | 9.07p | 0 |
| 03/12/2018 | 9.10p | 9.05p | 9.05p | 9.05p | 0 |
| 30/11/2018 | 9.10p | 9.10p | 9.05p | 9.05p | 2000 |
| 29/11/2018 | 9.10p | 9.10p | 9.05p | 9.05p | 2300 |
| 28/11/2018 | 8.75p | 8.95p | 8.75p | 8.95p | 4317 |
| 27/11/2018 | 9.10p | 9.10p | 8.95p | 8.95p | 1000 |
| 26/11/2018 | 8.90p | 8.90p | 8.90p | 8.90p | 912 |
| 23/11/2018 | 9.10p | 9.02p | 8.93p | 9.02p | 0 |
| 22/11/2018 | 9.10p | 8.95p | 8.93p | 8.93p | 0 |
| 21/11/2018 | 9.10p | 8.95p | 8.95p | 8.95p | 0 |
| 20/11/2018 | 9.10p | 8.95p | 8.95p | 8.95p | 0 |
| 19/11/2018 | 9.10p | 8.95p | 8.93p | 8.95p | 0 |
| 16/11/2018 | 9.10p | 9.10p | 8.93p | 8.93p | 5000 |
| 15/11/2018 | 9.10p | 8.98p | 8.95p | 8.98p | 0 |
| 14/11/2018 | 9.10p | 8.95p | 8.85p | 8.95p | 0 |
| 13/11/2018 | 9.10p | 9.10p | 8.70p | 8.85p | 15944 |
| 12/11/2018 | 9.00p | 9.00p | 9.00p | 9.00p | 6000 |
| 09/11/2018 | 9.00p | 9.00p | 8.90p | 9.00p | 0 |
| 08/11/2018 | 9.00p | 9.00p | 8.90p | 8.90p | 4000 |
| 07/11/2018 | 9.00p | 9.10p | 9.10p | 9.10p | 0 |
| 06/11/2018 | 9.00p | 9.10p | 9.10p | 9.10p | 0 |
| 05/11/2018 | 9.00p | 9.10p | 9.00p | 9.10p | 435 |
| 02/11/2018 | 9.20p | 9.20p | 9.10p | 9.10p | 3072 |
| 01/11/2018 | 9.00p | 9.10p | 9.00p | 9.10p | 1230 |
| 31/10/2018 | 9.10p | 9.10p | 9.00p | 9.05p | 9435 |
| 30/10/2018 | 9.30p | 9.30p | 9.10p | 9.10p | 0 |
| 29/10/2018 | 9.30p | 9.20p | 9.10p | 9.10p | 0 |
| 26/10/2018 | 9.30p | 9.30p | 9.20p | 9.20p | 24176 |
| 25/10/2018 | 9.85p | 9.20p | 9.20p | 9.20p | 0 |
| 24/10/2018 | 9.85p | 9.20p | 9.20p | 9.20p | 0 |
| 23/10/2018 | 9.85p | 9.20p | 9.20p | 9.20p | 0 |
| 22/10/2018 | 9.85p | 9.20p | 9.20p | 9.20p | 0 |
| 19/10/2018 | 9.85p | 9.25p | 9.20p | 9.20p | 0 |
| 18/10/2018 | 9.85p | 9.25p | 9.20p | 9.25p | 1000 |
| 17/10/2018 | 9.85p | 9.32p | 9.18p | 9.18p | 0 |
| 16/10/2018 | 9.85p | 9.32p | 9.30p | 9.32p | 0 |
| 15/10/2018 | 9.85p | 9.30p | 9.30p | 9.30p | 0 |
| 12/10/2018 | 9.85p | 9.30p | 9.30p | 9.30p | 0 |
| 11/10/2018 | 9.85p | 9.85p | 9.30p | 9.30p | 432000 |
| 10/10/2018 | 9.00p | 9.65p | 9.00p | 9.65p | 60625 |
| 09/10/2018 | 9.60p | 9.25p | 9.25p | 9.25p | 0 |
| 08/10/2018 | 9.60p | 9.30p | 9.25p | 9.25p | 0 |
| 05/10/2018 | 9.60p | 9.30p | 9.30p | 9.30p | 0 |
| 04/10/2018 | 9.60p | 9.40p | 9.30p | 9.30p | 0 |
| 03/10/2018 | 9.60p | 9.40p | 9.30p | 9.40p | 0 |
| 02/10/2018 | 9.60p | 9.30p | 9.30p | 9.30p | 0 |
| 01/10/2018 | 9.60p | 9.60p | 9.30p | 9.30p | 1000 |
| 28/09/2018 | 9.60p | 9.60p | 9.60p | 9.60p | 4000 |
| 27/09/2018 | 9.45p | 9.30p | 9.30p | 9.30p | 0 |
| 26/09/2018 | 9.45p | 9.30p | 9.30p | 9.30p | 0 |
| 25/09/2018 | 9.45p | 9.30p | 9.30p | 9.30p | 0 |
| 24/09/2018 | 9.45p | 9.30p | 9.30p | 9.30p | 0 |
| 21/09/2018 | 9.45p | 9.40p | 9.30p | 9.30p | 0 |
| 20/09/2018 | 9.45p | 9.40p | 9.40p | 9.40p | 0 |
| 19/09/2018 | 9.45p | 9.40p | 9.35p | 9.40p | 0 |
| 18/09/2018 | 9.45p | 9.35p | 9.30p | 9.35p | 0 |
| 17/09/2018 | 9.45p | 9.30p | 9.30p | 9.30p | 0 |
| 14/09/2018 | 9.45p | 9.40p | 9.30p | 9.30p | 0 |
| 13/09/2018 | 9.45p | 9.45p | 9.40p | 9.40p | 0 |
| 12/09/2018 | 9.75p | 9.80p | 9.45p | 9.45p | 150954 |
| 11/09/2018 | 9.70p | 9.73p | 9.73p | 9.73p | 0 |
| 10/09/2018 | 9.70p | 9.73p | 9.70p | 9.73p | 1000 |
| 07/09/2018 | 9.75p | 9.38p | 9.38p | 9.38p | 0 |
| 06/09/2018 | 9.75p | 9.73p | 9.38p | 9.38p | 0 |
| 05/09/2018 | 9.75p | 9.75p | 9.73p | 9.73p | 1270 |
| 04/09/2018 | 9.70p | 9.75p | 9.43p | 9.75p | 0 |
| 03/09/2018 | 9.70p | 9.75p | 9.43p | 9.43p | 0 |
| 31/08/2018 | 9.70p | 9.85p | 9.75p | 9.75p | 0 |
| 30/08/2018 | 9.70p | 9.85p | 9.70p | 9.85p | 2500 |
| 29/08/2018 | 9.70p | 9.75p | 9.75p | 9.75p | 0 |
| 28/08/2018 | 9.70p | 9.75p | 9.70p | 9.75p | 1000 |
| 24/08/2018 | 8.75p | 9.65p | 9.35p | 9.65p | 0 |
| 23/08/2018 | 8.75p | 9.40p | 9.35p | 9.35p | 0 |
| 22/08/2018 | 8.75p | 9.40p | 9.35p | 9.40p | 0 |
| 21/08/2018 | 8.75p | 9.35p | 9.35p | 9.35p | 0 |
| 20/08/2018 | 8.75p | 9.35p | 9.10p | 9.35p | 0 |
| 17/08/2018 | 8.75p | 9.10p | 8.75p | 9.10p | 100 |
| 16/08/2018 | 9.00p | 9.35p | 9.00p | 9.00p | 0 |
| 15/08/2018 | 9.00p | 9.35p | 9.35p | 9.35p | 0 |
| 14/08/2018 | 9.00p | 9.35p | 9.33p | 9.35p | 0 |
| 13/08/2018 | 9.00p | 9.33p | 9.33p | 9.33p | 0 |
| 10/08/2018 | 9.00p | 9.33p | 9.33p | 9.33p | 0 |
| 09/08/2018 | 9.00p | 9.33p | 9.33p | 9.33p | 0 |
| 08/08/2018 | 9.00p | 9.33p | 9.33p | 9.33p | 0 |
| 07/08/2018 | 9.00p | 9.33p | 9.33p | 9.33p | 0 |
| 06/08/2018 | 9.00p | 9.39p | 9.33p | 9.33p | 0 |
| 03/08/2018 | 9.00p | 9.39p | 9.33p | 9.39p | 0 |
| 02/08/2018 | 9.00p | 9.47p | 9.33p | 9.33p | 0 |
| 01/08/2018 | 9.00p | 9.47p | 9.27p | 9.47p | 0 |
| 31/07/2018 | 9.00p | 9.27p | 9.27p | 9.27p | 0 |
| 30/07/2018 | 9.00p | 9.30p | 8.90p | 9.27p | 30000 |
| 27/07/2018 | 8.90p | 9.27p | 9.22p | 9.22p | 0 |
| 26/07/2018 | 8.90p | 9.54p | 9.27p | 9.27p | 0 |
| 25/07/2018 | 8.90p | 9.54p | 8.30p | 9.54p | 2607000 |
| 24/07/2018 | 8.90p | 9.22p | 9.20p | 9.20p | 0 |
| 23/07/2018 | 8.90p | 9.22p | 9.22p | 9.22p | 0 |
| 20/07/2018 | 8.90p | 9.25p | 9.22p | 9.22p | 0 |
| 19/07/2018 | 8.90p | 9.25p | 9.15p | 9.25p | 0 |
| 18/07/2018 | 8.90p | 9.20p | 9.15p | 9.15p | 0 |
| 17/07/2018 | 8.90p | 9.20p | 9.16p | 9.20p | 0 |
| 16/07/2018 | 8.90p | 9.22p | 9.16p | 9.16p | 0 |
| 13/07/2018 | 8.90p | 9.22p | 9.15p | 9.22p | 0 |
| 12/07/2018 | 8.90p | 9.15p | 9.15p | 9.15p | 0 |
| 11/07/2018 | 8.90p | 9.37p | 9.15p | 9.15p | 0 |
| 10/07/2018 | 8.90p | 9.47p | 9.37p | 9.37p | 0 |
| 09/07/2018 | 8.90p | 9.47p | 9.27p | 9.47p | 0 |
| 06/07/2018 | 8.90p | 9.27p | 8.90p | 9.27p | 55 |
| 05/07/2018 | 9.12p | 9.22p | 9.12p | 9.22p | 17 |
| 04/07/2018 | 8.90p | 9.39p | 9.27p | 9.27p | 0 |
| 03/07/2018 | 8.90p | 9.39p | 8.90p | 9.39p | 42017 |
| 02/07/2018 | 9.54p | 9.76p | 9.22p | 9.22p | 2116 |
| 29/06/2018 | 9.60p | 9.76p | 9.60p | 9.76p | 6000 |
| 28/06/2018 | 9.60p | 9.60p | 9.60p | 9.60p | 700 |
| 27/06/2018 | 9.50p | 9.60p | 9.50p | 9.60p | 950 |
| 26/06/2018 | 9.50p | 9.50p | 9.50p | 9.50p | 500 |
| 25/06/2018 | 9.60p | 9.60p | 9.60p | 9.60p | 1500 |
| 22/06/2018 | 9.30p | 9.40p | 9.30p | 9.40p | 0 |
| 21/06/2018 | 9.30p | 9.30p | 9.30p | 9.30p | 0 |
| 20/06/2018 | 9.30p | 9.30p | 9.30p | 9.30p | 1000 |
| 19/06/2018 | 9.10p | 9.30p | 9.10p | 9.25p | 1000 |
| 18/06/2018 | 9.35p | 9.30p | 9.10p | 9.10p | 0 |
| 15/06/2018 | 9.35p | 9.30p | 9.30p | 9.30p | 0 |
| 14/06/2018 | 9.35p | 9.30p | 9.30p | 9.30p | 0 |
| 13/06/2018 | 9.35p | 9.30p | 9.30p | 9.30p | 0 |
| 12/06/2018 | 9.35p | 9.30p | 9.20p | 9.30p | 0 |
| 11/06/2018 | 9.35p | 9.30p | 9.20p | 9.20p | 0 |
| 08/06/2018 | 9.35p | 9.35p | 9.30p | 9.30p | 0 |
| 07/06/2018 | 9.35p | 9.35p | 9.30p | 9.35p | 0 |
| 06/06/2018 | 9.35p | 9.35p | 9.30p | 9.30p | 0 |
| 05/06/2018 | 9.35p | 9.35p | 9.35p | 9.35p | 2000 |
| 04/06/2018 | 9.60p | 9.25p | 9.25p | 9.25p | 0 |
| 01/06/2018 | 9.60p | 9.25p | 9.25p | 9.25p | 0 |
| 31/05/2018 | 9.60p | 9.25p | 9.25p | 9.25p | 0 |
| 30/05/2018 | 9.60p | 9.35p | 9.25p | 9.25p | 0 |
| 29/05/2018 | 9.60p | 9.35p | 9.25p | 9.35p | 0 |
| 25/05/2018 | 9.60p | 9.35p | 9.25p | 9.25p | 0 |
| 24/05/2018 | 9.60p | 9.60p | 9.35p | 9.35p | 1000 |
| 23/05/2018 | 9.26p | 9.35p | 9.35p | 9.35p | 0 |
| 22/05/2018 | 9.26p | 9.35p | 9.35p | 9.35p | 0 |
| 21/05/2018 | 9.26p | 9.35p | 9.35p | 9.35p | 0 |
| 18/05/2018 | 9.26p | 9.35p | 9.25p | 9.35p | 0 |
| 17/05/2018 | 9.26p | 9.25p | 9.23p | 9.25p | 0 |
| 16/05/2018 | 9.26p | 9.40p | 9.23p | 9.23p | 200000 |
| 15/05/2018 | 9.26p | 9.26p | 9.18p | 9.18p | 5479 |
| 14/05/2018 | 9.26p | 9.26p | 9.23p | 9.23p | 50 |
| 11/05/2018 | 9.26p | 9.23p | 9.23p | 9.23p | 0 |
| 10/05/2018 | 9.26p | 9.40p | 9.23p | 9.23p | 8530 |
| 09/05/2018 | 9.20p | 9.25p | 9.20p | 9.25p | 2971 |
| 08/05/2018 | 9.30p | 9.30p | 9.25p | 9.25p | 4200 |
| 04/05/2018 | 9.44p | 9.40p | 9.38p | 9.38p | 0 |
| 03/05/2018 | 9.44p | 9.44p | 9.40p | 9.40p | 5200 |
| 02/05/2018 | 9.50p | 9.47p | 9.47p | 9.47p | 0 |
| 01/05/2018 | 9.50p | 9.50p | 9.47p | 9.47p | 980 |
| 30/04/2018 | 9.47p | 9.52p | 9.47p | 9.47p | 0 |
| 27/04/2018 | 9.47p | 9.52p | 9.47p | 9.52p | 500 |
| 26/04/2018 | 9.50p | 9.47p | 9.47p | 9.47p | 0 |
| 25/04/2018 | 9.50p | 9.50p | 9.44p | 9.47p | 548 |
| 24/04/2018 | 9.44p | 9.47p | 9.47p | 9.47p | 0 |
| 23/04/2018 | 9.44p | 9.47p | 9.44p | 9.47p | 13 |
| 20/04/2018 | 9.44p | 9.47p | 9.44p | 9.47p | 24 |
| 19/04/2018 | 9.44p | 9.47p | 9.44p | 9.47p | 59 |
| 18/04/2018 | 9.44p | 9.52p | 9.47p | 9.47p | 0 |
| 17/04/2018 | 9.44p | 9.52p | 9.44p | 9.52p | 1247 |
| 16/04/2018 | 9.44p | 9.47p | 9.47p | 9.47p | 0 |
| 13/04/2018 | 9.44p | 9.47p | 9.47p | 9.47p | 0 |
| 12/04/2018 | 9.44p | 9.47p | 9.44p | 9.47p | 0 |
| 11/04/2018 | 9.44p | 9.44p | 9.44p | 9.44p | 100 |
| 10/04/2018 | 9.50p | 9.47p | 9.47p | 9.47p | 0 |
| 09/04/2018 | 9.50p | 9.47p | 9.47p | 9.47p | 0 |
| 06/04/2018 | 9.50p | 9.47p | 9.47p | 9.47p | 0 |
| 05/04/2018 | 9.50p | 9.47p | 9.47p | 9.47p | 0 |
| 04/04/2018 | 9.50p | 9.47p | 9.47p | 9.47p | 0 |
| 03/04/2018 | 9.50p | 9.47p | 9.47p | 9.47p | 0 |
| 29/03/2018 | 9.50p | 9.47p | 9.47p | 9.47p | 0 |
| 28/03/2018 | 9.50p | 9.47p | 9.47p | 9.47p | 0 |
| 27/03/2018 | 9.50p | 9.47p | 9.47p | 9.47p | 0 |
| 26/03/2018 | 9.50p | 9.52p | 9.47p | 9.47p | 0 |
| 23/03/2018 | 9.50p | 9.52p | 9.47p | 9.52p | 0 |
| 22/03/2018 | 9.50p | 9.52p | 9.47p | 9.47p | 0 |
| 21/03/2018 | 9.50p | 9.52p | 9.50p | 9.52p | 950 |
| 20/03/2018 | 9.50p | 9.52p | 9.47p | 9.47p | 0 |
| 19/03/2018 | 9.50p | 9.55p | 9.52p | 9.52p | 0 |
| 16/03/2018 | 9.50p | 9.55p | 9.55p | 9.55p | 0 |
| 15/03/2018 | 9.50p | 9.55p | 9.55p | 9.55p | 0 |
| 14/03/2018 | 9.50p | 9.55p | 9.55p | 9.55p | 0 |
| 13/03/2018 | 9.50p | 9.55p | 9.52p | 9.55p | 0 |
| 12/03/2018 | 9.50p | 9.52p | 9.52p | 9.52p | 0 |
| 09/03/2018 | 9.50p | 9.52p | 9.52p | 9.52p | 0 |
| 08/03/2018 | 9.50p | 9.52p | 9.50p | 9.52p | 0 |
| 07/03/2018 | 9.50p | 9.53p | 9.50p | 9.50p | 0 |
| 06/03/2018 | 9.50p | 9.53p | 9.50p | 9.53p | 0 |
| 05/03/2018 | 9.50p | 9.53p | 9.50p | 9.50p | 0 |
| 02/03/2018 | 9.50p | 9.53p | 9.50p | 9.53p | 0 |
| 01/03/2018 | 9.50p | 9.60p | 9.50p | 9.50p | 0 |
| 28/02/2018 | 9.50p | 9.60p | 9.50p | 9.60p | 4020 |
| 27/02/2018 | 9.60p | 9.60p | 9.50p | 9.50p | 3080 |
| 26/02/2018 | 9.60p | 9.60p | 9.50p | 9.50p | 3200 |
| 23/02/2018 | 9.60p | 9.50p | 9.50p | 9.50p | 0 |
| 22/02/2018 | 9.60p | 9.60p | 9.50p | 9.50p | 2000 |
| 21/02/2018 | 9.60p | 9.50p | 9.50p | 9.50p | 0 |
*Close Price adjusted for both dividends and splits