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 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
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Loungers (LGRS) Share Price
Travel & Leisure Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 03/06/2020 | 132.50p | 135.00p | 130.98p | 132.50p | 99913 |
| 02/06/2020 | 132.50p | 133.69p | 130.22p | 132.50p | 70328 |
| 01/06/2020 | 132.50p | 134.00p | 130.40p | 132.50p | 64372 |
| 29/05/2020 | 135.00p | 138.77p | 130.00p | 132.50p | 54103 |
| 28/05/2020 | 133.00p | 148.00p | 131.44p | 135.00p | 186645 |
| 27/05/2020 | 103.00p | 142.88p | 103.00p | 131.50p | 395789 |
| 26/05/2020 | 86.00p | 107.00p | 86.00p | 104.00p | 245056 |
| 22/05/2020 | 86.50p | 88.99p | 84.90p | 86.50p | 33983 |
| 21/05/2020 | 86.00p | 87.01p | 84.90p | 86.50p | 8815 |
| 20/05/2020 | 86.50p | 86.82p | 84.85p | 86.50p | 23398 |
| 19/05/2020 | 86.00p | 87.98p | 83.45p | 86.50p | 1000028 |
| 18/05/2020 | 86.00p | 87.98p | 86.00p | 86.50p | 47653 |
| 15/05/2020 | 84.50p | 86.98p | 83.00p | 86.50p | 493457 |
| 14/05/2020 | 89.50p | 89.50p | 83.00p | 85.00p | 23217 |
| 13/05/2020 | 89.50p | 93.00p | 85.00p | 89.00p | 28491 |
| 12/05/2020 | 90.50p | 90.50p | 87.00p | 89.00p | 31480 |
| 11/05/2020 | 90.50p | 90.50p | 88.00p | 90.50p | 36073 |
| 08/05/2020 | 90.50p | 90.50p | 87.50p | 90.50p | 15526 |
| 07/05/2020 | 90.50p | 90.50p | 87.50p | 90.50p | 15526 |
| 06/05/2020 | 91.00p | 91.00p | 88.50p | 91.00p | 1584342 |
| 05/05/2020 | 91.00p | 91.00p | 88.54p | 91.00p | 16202 |
| 01/05/2020 | 91.00p | 91.00p | 88.54p | 91.00p | 14651 |
| 30/04/2020 | 92.00p | 92.00p | 88.00p | 91.00p | 180253 |
| 29/04/2020 | 96.00p | 97.02p | 90.00p | 92.00p | 87221 |
| 28/04/2020 | 96.00p | 98.78p | 93.35p | 96.00p | 58758 |
| 27/04/2020 | 96.00p | 99.99p | 93.35p | 96.00p | 482103 |
| 24/04/2020 | 95.00p | 100.00p | 92.00p | 96.00p | 180997 |
| 23/04/2020 | 85.00p | 100.00p | 83.65p | 100.00p | 182526 |
| 22/04/2020 | 78.50p | 79.00p | 77.50p | 77.50p | 19929 |
| 21/04/2020 | 88.50p | 88.50p | 75.01p | 77.50p | 54635 |
| 20/04/2020 | 92.50p | 92.50p | 87.00p | 89.50p | 20938 |
| 17/04/2020 | 93.50p | 93.50p | 91.70p | 92.50p | 36710 |
| 16/04/2020 | 92.50p | 95.00p | 90.01p | 93.00p | 24430 |
| 15/04/2020 | 93.50p | 96.00p | 89.00p | 92.50p | 71224 |
| 14/04/2020 | 93.50p | 96.00p | 93.50p | 95.50p | 87112 |
| 13/04/2020 | 93.50p | 97.00p | 93.50p | 95.50p | 284883 |
| 10/04/2020 | 93.50p | 97.00p | 93.50p | 95.50p | 284883 |
| 09/04/2020 | 93.50p | 97.00p | 93.50p | 95.50p | 284883 |
| 08/04/2020 | 93.50p | 100.00p | 93.50p | 100.00p | 10668 |
| 07/04/2020 | 89.00p | 95.00p | 89.00p | 95.00p | 30235 |
| 06/04/2020 | 89.00p | 93.00p | 89.00p | 91.50p | 26664 |
| 03/04/2020 | 90.00p | 93.98p | 90.00p | 91.50p | 3971 |
| 02/04/2020 | 93.50p | 97.00p | 90.00p | 92.50p | 47640 |
| 01/04/2020 | 93.50p | 95.00p | 93.00p | 95.00p | 9221 |
| 31/03/2020 | 91.50p | 100.00p | 89.00p | 96.50p | 530500 |
| 30/03/2020 | 91.50p | 93.00p | 90.00p | 91.50p | 30765 |
| 27/03/2020 | 91.50p | 95.00p | 90.75p | 91.50p | 12186 |
| 26/03/2020 | 85.00p | 91.50p | 83.23p | 91.50p | 30727 |
| 25/03/2020 | 86.00p | 89.57p | 83.01p | 85.00p | 92348 |
| 24/03/2020 | 85.00p | 89.99p | 83.00p | 86.00p | 10999 |
| 23/03/2020 | 91.00p | 91.88p | 82.60p | 83.50p | 12481 |
| 20/03/2020 | 93.00p | 99.80p | 92.20p | 92.50p | 6133 |
| 19/03/2020 | 90.50p | 93.00p | 88.00p | 90.50p | 25823 |
| 18/03/2020 | 102.50p | 104.50p | 90.50p | 90.50p | 916346 |
| 17/03/2020 | 118.50p | 118.92p | 100.25p | 104.00p | 28271 |
| 16/03/2020 | 180.50p | 180.50p | 152.50p | 152.50p | 12633 |
| 13/03/2020 | 182.00p | 182.56p | 180.01p | 182.00p | 3233 |
| 12/03/2020 | 198.50p | 198.50p | 182.00p | 182.00p | 193870 |
| 11/03/2020 | 201.00p | 204.60p | 197.00p | 201.00p | 3190 |
| 10/03/2020 | 200.50p | 204.75p | 200.50p | 201.00p | 14297 |
| 09/03/2020 | 203.00p | 204.26p | 197.00p | 200.50p | 13061 |
| 06/03/2020 | 217.00p | 218.00p | 208.25p | 210.00p | 25729 |
| 05/03/2020 | 218.00p | 220.22p | 216.00p | 218.00p | 414818 |
| 04/03/2020 | 218.00p | 223.99p | 216.50p | 218.00p | 108032 |
| 03/03/2020 | 212.50p | 216.00p | 212.50p | 214.00p | 58270 |
| 02/03/2020 | 219.50p | 219.50p | 210.00p | 211.00p | 61112 |
| 28/02/2020 | 227.00p | 227.00p | 215.10p | 219.50p | 29283 |
| 27/02/2020 | 236.50p | 236.50p | 231.00p | 231.00p | 3696 |
| 26/02/2020 | 242.50p | 245.00p | 234.35p | 237.50p | 53340 |
| 25/02/2020 | 258.00p | 258.00p | 242.00p | 242.50p | 122560 |
| 24/02/2020 | 260.50p | 261.80p | 255.00p | 258.00p | 7177 |
| 21/02/2020 | 260.50p | 261.80p | 258.25p | 260.50p | 5518 |
| 20/02/2020 | 260.50p | 261.80p | 258.25p | 260.50p | 726 |
| 19/02/2020 | 260.50p | 262.99p | 258.25p | 260.50p | 1486 |
| 18/02/2020 | 260.50p | 263.00p | 258.23p | 260.50p | 11384 |
| 17/02/2020 | 260.50p | 261.90p | 258.25p | 260.50p | 1780 |
| 14/02/2020 | 261.50p | 261.50p | 258.35p | 260.50p | 2000 |
| 13/02/2020 | 263.00p | 263.46p | 259.80p | 261.50p | 1741 |
| 12/02/2020 | 263.00p | 264.00p | 260.00p | 263.00p | 109722 |
| 11/02/2020 | 263.00p | 264.00p | 259.80p | 263.00p | 1356 |
| 10/02/2020 | 268.50p | 270.97p | 259.40p | 263.00p | 185889 |
| 07/02/2020 | 269.00p | 271.70p | 265.00p | 268.50p | 8372 |
| 06/02/2020 | 269.00p | 271.70p | 267.00p | 269.00p | 3306 |
| 05/02/2020 | 269.00p | 271.97p | 266.35p | 269.00p | 49568 |
| 04/02/2020 | 262.50p | 272.60p | 262.50p | 269.00p | 507327 |
| 03/02/2020 | 257.50p | 265.00p | 257.50p | 262.50p | 11616 |
| 31/01/2020 | 257.50p | 260.00p | 257.50p | 257.50p | 11699 |
| 30/01/2020 | 243.50p | 258.00p | 243.50p | 256.00p | 27172 |
| 29/01/2020 | 243.50p | 247.00p | 243.50p | 243.50p | 1180 |
| 28/01/2020 | 243.50p | 247.00p | 243.50p | 243.50p | 5079 |
| 27/01/2020 | 240.00p | 247.00p | 240.00p | 243.50p | 12526 |
| 24/01/2020 | 240.00p | 245.00p | 240.00p | 240.00p | 4135 |
| 23/01/2020 | 236.50p | 243.00p | 236.50p | 240.00p | 19295 |
| 22/01/2020 | 236.50p | 240.00p | 236.50p | 236.50p | 5513 |
| 21/01/2020 | 237.50p | 242.00p | 235.15p | 236.50p | 16128 |
| 20/01/2020 | 227.50p | 242.00p | 227.50p | 237.50p | 38740 |
| 17/01/2020 | 227.50p | 230.00p | 226.65p | 227.50p | 1276 |
| 16/01/2020 | 225.00p | 228.00p | 225.00p | 227.50p | 2228 |
| 15/01/2020 | 226.00p | 228.00p | 225.00p | 225.00p | 2809 |
| 14/01/2020 | 228.50p | 228.50p | 225.32p | 226.00p | 12400 |
| 13/01/2020 | 228.00p | 232.00p | 227.31p | 228.50p | 11204 |
| 10/01/2020 | 228.00p | 232.00p | 228.00p | 228.00p | 1827 |
| 09/01/2020 | 226.00p | 232.00p | 226.00p | 228.00p | 6397 |
| 08/01/2020 | 216.00p | 228.95p | 216.00p | 226.00p | 25564 |
| 07/01/2020 | 216.00p | 219.60p | 215.10p | 216.00p | 734 |
| 06/01/2020 | 214.50p | 216.99p | 214.50p | 216.00p | 4345 |
| 03/01/2020 | 211.00p | 220.00p | 211.00p | 214.50p | 61372 |
| 02/01/2020 | 211.00p | 211.99p | 211.00p | 211.00p | 13185 |
| 01/01/2020 | 211.00p | 211.99p | 211.00p | 211.00p | 93 |
| 31/12/2019 | 211.00p | 211.99p | 211.00p | 211.00p | 93 |
| 30/12/2019 | 210.00p | 211.80p | 210.00p | 211.00p | 358 |
| 27/12/2019 | 210.00p | 212.00p | 210.00p | 210.00p | 250 |
| 26/12/2019 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 25/12/2019 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 24/12/2019 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 23/12/2019 | 210.00p | 210.96p | 210.00p | 210.00p | 9018813 |
| 20/12/2019 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 19/12/2019 | 210.00p | 210.00p | 210.00p | 210.00p | 257 |
| 18/12/2019 | 211.50p | 211.50p | 208.00p | 210.00p | 13186 |
| 17/12/2019 | 211.50p | 211.50p | 211.50p | 211.50p | 0 |
| 16/12/2019 | 211.50p | 211.50p | 208.25p | 211.50p | 973 |
| 13/12/2019 | 211.50p | 213.00p | 211.50p | 211.50p | 1494 |
| 12/12/2019 | 211.50p | 211.50p | 208.00p | 211.50p | 8594 |
| 11/12/2019 | 211.50p | 212.98p | 208.50p | 211.50p | 1046 |
| 10/12/2019 | 211.50p | 213.75p | 210.00p | 211.50p | 17662 |
| 09/12/2019 | 210.50p | 213.88p | 209.00p | 211.50p | 9073 |
| 06/12/2019 | 207.50p | 212.40p | 207.50p | 210.50p | 24913 |
| 05/12/2019 | 204.00p | 209.40p | 204.00p | 207.50p | 9521 |
| 04/12/2019 | 203.00p | 205.75p | 200.00p | 204.00p | 716731 |
| 03/12/2019 | 198.50p | 200.00p | 197.00p | 197.50p | 7140 |
| 02/12/2019 | 197.50p | 200.00p | 197.50p | 197.50p | 28590 |
| 29/11/2019 | 196.00p | 202.00p | 196.00p | 197.50p | 22966 |
| 28/11/2019 | 188.50p | 197.00p | 188.50p | 196.00p | 40020 |
| 27/11/2019 | 188.50p | 188.50p | 188.00p | 188.50p | 102213 |
| 26/11/2019 | 188.50p | 190.00p | 188.50p | 188.50p | 314 |
| 25/11/2019 | 188.50p | 188.50p | 188.00p | 188.50p | 34 |
| 22/11/2019 | 188.50p | 188.50p | 188.35p | 188.50p | 715150 |
| 21/11/2019 | 188.50p | 188.50p | 188.00p | 188.50p | 2885 |
| 20/11/2019 | 188.50p | 188.50p | 188.50p | 188.50p | 0 |
| 19/11/2019 | 188.50p | 188.50p | 186.00p | 188.50p | 30854 |
| 18/11/2019 | 188.50p | 188.50p | 188.35p | 188.50p | 20 |
| 15/11/2019 | 188.50p | 188.50p | 188.50p | 188.50p | 48993 |
| 14/11/2019 | 188.50p | 188.50p | 188.50p | 188.50p | 0 |
| 13/11/2019 | 188.50p | 188.50p | 188.50p | 188.50p | 91280 |
| 12/11/2019 | 188.50p | 189.00p | 188.50p | 188.50p | 52029 |
| 11/11/2019 | 190.00p | 190.00p | 188.00p | 190.00p | 5057 |
| 08/11/2019 | 190.50p | 192.00p | 188.28p | 190.00p | 8144 |
| 07/11/2019 | 192.00p | 192.00p | 191.50p | 192.00p | 209 |
| 06/11/2019 | 192.00p | 192.47p | 188.28p | 192.00p | 159475 |
| 05/11/2019 | 193.00p | 193.00p | 190.00p | 192.00p | 3000 |
| 04/11/2019 | 197.50p | 197.50p | 191.35p | 193.00p | 14949 |
| 01/11/2019 | 197.50p | 197.50p | 197.50p | 197.50p | 0 |
| 31/10/2019 | 197.50p | 197.50p | 197.50p | 197.50p | 0 |
| 30/10/2019 | 197.50p | 197.50p | 197.50p | 197.50p | 0 |
| 29/10/2019 | 198.50p | 198.50p | 195.25p | 197.50p | 13277 |
| 28/10/2019 | 198.50p | 198.50p | 197.16p | 198.50p | 2694 |
| 25/10/2019 | 199.50p | 199.50p | 197.50p | 198.50p | 3916 |
| 24/10/2019 | 199.50p | 199.50p | 197.50p | 199.50p | 9725 |
| 23/10/2019 | 199.50p | 199.50p | 199.50p | 199.50p | 0 |
| 22/10/2019 | 199.50p | 199.50p | 199.50p | 199.50p | 0 |
| 21/10/2019 | 199.50p | 199.50p | 197.25p | 199.50p | 6403 |
| 18/10/2019 | 199.50p | 199.50p | 199.50p | 199.50p | 0 |
| 17/10/2019 | 199.50p | 199.50p | 199.50p | 199.50p | 7470 |
| 16/10/2019 | 199.50p | 199.50p | 199.50p | 199.50p | 15002 |
| 15/10/2019 | 199.50p | 199.50p | 197.25p | 199.50p | 148 |
| 14/10/2019 | 199.50p | 199.50p | 199.50p | 199.50p | 2300091 |
| 11/10/2019 | 199.50p | 201.00p | 199.50p | 199.50p | 10000 |
| 10/10/2019 | 199.50p | 199.50p | 199.50p | 199.50p | 0 |
| 09/10/2019 | 199.50p | 199.50p | 199.50p | 199.50p | 0 |
| 08/10/2019 | 199.50p | 199.50p | 199.50p | 199.50p | 0 |
| 07/10/2019 | 199.50p | 199.50p | 198.89p | 199.50p | 202 |
| 04/10/2019 | 199.50p | 199.50p | 198.89p | 199.50p | 68 |
| 03/10/2019 | 199.50p | 199.50p | 198.30p | 199.50p | 5000 |
| 02/10/2019 | 199.50p | 199.50p | 198.95p | 199.50p | 2400 |
| 01/10/2019 | 199.50p | 199.50p | 198.30p | 199.50p | 4133 |
| 30/09/2019 | 199.50p | 199.50p | 198.30p | 199.50p | 2300 |
| 27/09/2019 | 199.50p | 199.50p | 199.00p | 199.50p | 500 |
| 26/09/2019 | 199.50p | 199.50p | 199.27p | 199.50p | 5000 |
| 25/09/2019 | 199.50p | 199.50p | 199.50p | 199.50p | 0 |
| 24/09/2019 | 199.50p | 199.50p | 198.30p | 199.50p | 2657 |
| 23/09/2019 | 199.50p | 199.50p | 198.30p | 199.50p | 2085205 |
| 20/09/2019 | 199.50p | 199.50p | 198.30p | 199.50p | 72138 |
| 19/09/2019 | 199.50p | 199.50p | 199.27p | 199.50p | 3505 |
| 18/09/2019 | 199.50p | 199.50p | 199.00p | 199.50p | 457303 |
| 17/09/2019 | 199.50p | 199.50p | 199.50p | 199.50p | 0 |
| 16/09/2019 | 201.00p | 201.00p | 198.20p | 199.50p | 988 |
| 13/09/2019 | 202.00p | 202.00p | 198.14p | 201.00p | 2858 |
| 12/09/2019 | 202.00p | 202.00p | 202.00p | 202.00p | 0 |
| 11/09/2019 | 203.50p | 203.50p | 199.25p | 202.00p | 1861 |
| 10/09/2019 | 203.50p | 203.50p | 202.00p | 203.50p | 2950 |
| 09/09/2019 | 203.50p | 203.50p | 203.50p | 203.50p | 0 |
| 06/09/2019 | 204.00p | 204.00p | 199.50p | 203.50p | 305346 |
| 05/09/2019 | 204.00p | 204.00p | 202.25p | 204.00p | 5000 |
| 04/09/2019 | 204.00p | 204.00p | 200.00p | 204.00p | 21885 |
| 03/09/2019 | 204.00p | 204.00p | 202.40p | 204.00p | 200834 |
| 02/09/2019 | 204.00p | 204.00p | 203.10p | 204.00p | 2990 |
| 30/08/2019 | 204.50p | 204.50p | 200.01p | 204.00p | 252659 |
| 29/08/2019 | 204.50p | 205.00p | 200.00p | 204.50p | 594283 |
| 28/08/2019 | 209.00p | 209.00p | 204.50p | 204.50p | 341675 |
| 27/08/2019 | 205.00p | 206.33p | 205.00p | 206.00p | 20901 |
*Close Price adjusted for both dividends and splits