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 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
- Outperform Volution Group (FAN) by RBC Capital
- Sector Perform Currys (CURY) by RBC Capital
- Buy AstraZeneca (AZN) by Robert Stephens (The Times) in The Times - Tempus
- Avoid Facilities by ADF (ADF) by Steve Moore in ShareProphets
- Buy Tribal Group (TRB) by Hot Stock Rockets in ShareProphets
- Avoid Bunzl (BNZL) by Steve Moore in ShareProphets
- Buy FRP Advisory Group (FRP) by Berenberg
- Buy Beeks Financial Cloud Group (BKS) by Canaccord Genuity
Management Resources Solutions (MRS) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 19/10/2017 | 4.88p | 6.25p | 4.88p | 5.75p | 12774730 |
| 18/10/2017 | 4.75p | 5.45p | 4.75p | 4.88p | 3000808 |
| 17/10/2017 | 4.63p | 5.00p | 4.10p | 4.75p | 4451291 |
| 16/10/2017 | 4.38p | 4.75p | 4.38p | 4.63p | 1006697 |
| 13/10/2017 | 4.63p | 4.88p | 4.38p | 4.38p | 2678842 |
| 12/10/2017 | 4.75p | 4.75p | 4.50p | 4.63p | 657208 |
| 11/10/2017 | 5.00p | 5.00p | 4.75p | 4.75p | 867727 |
| 10/10/2017 | 4.75p | 5.00p | 4.75p | 5.00p | 683127 |
| 09/10/2017 | 4.75p | 4.75p | 4.75p | 4.75p | 153114 |
| 06/10/2017 | 5.00p | 5.00p | 4.75p | 4.75p | 487132 |
| 05/10/2017 | 4.75p | 5.25p | 4.75p | 5.00p | 1210062 |
| 04/10/2017 | 5.13p | 5.13p | 4.75p | 5.13p | 1044411 |
| 03/10/2017 | 5.38p | 5.38p | 4.88p | 5.13p | 1759885 |
| 02/10/2017 | 4.88p | 5.38p | 4.88p | 5.38p | 3708623 |
| 29/09/2017 | 4.63p | 5.00p | 4.63p | 4.88p | 2172457 |
| 28/09/2017 | 4.50p | 4.63p | 4.25p | 4.63p | 1744798 |
| 27/09/2017 | 4.25p | 4.63p | 4.25p | 4.50p | 2452111 |
| 26/09/2017 | 4.25p | 4.25p | 4.25p | 4.25p | 1149297 |
| 25/09/2017 | 4.25p | 4.25p | 4.13p | 4.25p | 662700 |
| 22/09/2017 | 4.50p | 4.50p | 4.13p | 4.25p | 714862 |
| 21/09/2017 | 4.50p | 4.63p | 4.13p | 4.50p | 2828366 |
| 20/09/2017 | 4.00p | 4.50p | 4.00p | 4.50p | 2652638 |
| 19/09/2017 | 4.00p | 4.00p | 4.00p | 4.00p | 1384629 |
| 18/09/2017 | 3.50p | 4.25p | 3.50p | 4.00p | 5110062 |
| 15/09/2017 | 3.50p | 3.50p | 3.50p | 3.50p | 1186603 |
| 14/09/2017 | 3.25p | 3.88p | 3.25p | 3.50p | 4404986 |
| 13/09/2017 | 3.13p | 3.25p | 3.13p | 3.25p | 676400 |
| 12/09/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 812979 |
| 11/09/2017 | 3.00p | 3.25p | 3.00p | 3.13p | 900127 |
| 08/09/2017 | 3.00p | 3.25p | 2.88p | 3.00p | 2063151 |
| 07/09/2017 | 3.25p | 3.25p | 3.25p | 3.25p | 279417 |
| 06/09/2017 | 3.25p | 3.25p | 3.25p | 3.25p | 242400 |
| 05/09/2017 | 3.00p | 3.25p | 3.00p | 3.25p | 357741 |
| 04/09/2017 | 3.25p | 3.25p | 2.88p | 3.00p | 605460 |
| 01/09/2017 | 3.25p | 3.25p | 3.25p | 3.25p | 471557 |
| 31/08/2017 | 3.38p | 3.38p | 3.25p | 3.25p | 506415 |
| 30/08/2017 | 3.50p | 3.50p | 3.25p | 3.38p | 399775 |
| 29/08/2017 | 3.50p | 3.50p | 3.50p | 3.50p | 102085 |
| 25/08/2017 | 3.50p | 3.50p | 3.50p | 3.50p | 80571 |
| 24/08/2017 | 3.75p | 3.75p | 3.25p | 3.50p | 721104 |
| 23/08/2017 | 3.75p | 3.75p | 3.75p | 3.75p | 105729 |
| 22/08/2017 | 3.63p | 3.88p | 3.63p | 3.75p | 352907 |
| 21/08/2017 | 3.00p | 4.13p | 2.88p | 3.63p | 4907493 |
| 18/08/2017 | 3.25p | 3.25p | 3.00p | 3.00p | 951571 |
| 17/08/2017 | 3.00p | 3.25p | 2.75p | 3.25p | 2094889 |
| 16/08/2017 | 3.00p | 3.25p | 2.88p | 3.00p | 1483417 |
| 15/08/2017 | 4.25p | 4.25p | 2.88p | 3.00p | 10827438 |
| 14/08/2017 | 4.25p | 4.50p | 4.25p | 4.25p | 891807 |
| 11/08/2017 | 4.25p | 4.88p | 4.25p | 4.25p | 1939985 |
| 10/08/2017 | 4.13p | 4.25p | 4.13p | 4.25p | 805547 |
| 09/08/2017 | 4.50p | 4.50p | 4.13p | 4.13p | 577701 |
| 08/08/2017 | 4.75p | 4.75p | 4.50p | 4.50p | 536079 |
| 07/08/2017 | 4.38p | 4.75p | 4.13p | 4.75p | 670743 |
| 04/08/2017 | 4.38p | 4.38p | 4.38p | 4.38p | 959356 |
| 03/08/2017 | 4.13p | 4.63p | 4.13p | 4.38p | 4557898 |
| 02/08/2017 | 4.00p | 4.13p | 4.00p | 4.13p | 2940662 |
| 01/08/2017 | 4.00p | 4.00p | 4.00p | 4.00p | 450043 |
| 31/07/2017 | 3.88p | 4.13p | 3.88p | 4.00p | 1200426 |
| 28/07/2017 | 3.88p | 3.88p | 3.75p | 3.88p | 1833731 |
| 27/07/2017 | 3.75p | 4.00p | 3.75p | 3.88p | 1643755 |
| 26/07/2017 | 3.50p | 3.75p | 3.38p | 3.75p | 711888 |
| 25/07/2017 | 3.75p | 3.75p | 3.50p | 3.50p | 917946 |
| 24/07/2017 | 3.75p | 3.75p | 3.75p | 3.75p | 565915 |
| 21/07/2017 | 3.75p | 3.75p | 3.63p | 3.75p | 677912 |
| 20/07/2017 | 3.75p | 3.75p | 3.50p | 3.75p | 664411 |
| 19/07/2017 | 3.75p | 4.00p | 3.63p | 3.75p | 2001931 |
| 18/07/2017 | 3.88p | 4.00p | 3.75p | 3.75p | 2345132 |
| 17/07/2017 | 3.75p | 3.88p | 3.63p | 3.88p | 966293 |
| 14/07/2017 | 3.38p | 4.00p | 3.38p | 3.75p | 2894144 |
| 13/07/2017 | 3.50p | 3.50p | 3.38p | 3.38p | 949850 |
| 12/07/2017 | 3.50p | 3.50p | 3.50p | 3.50p | 426001 |
| 11/07/2017 | 3.63p | 3.75p | 3.50p | 3.50p | 1220033 |
| 10/07/2017 | 4.00p | 4.00p | 3.63p | 3.63p | 740301 |
| 07/07/2017 | 3.63p | 4.13p | 3.50p | 4.00p | 1981760 |
| 06/07/2017 | 3.50p | 3.63p | 3.38p | 3.63p | 1189283 |
| 05/07/2017 | 3.50p | 3.75p | 3.38p | 3.50p | 2888182 |
| 04/07/2017 | 3.88p | 3.88p | 3.50p | 3.50p | 1047175 |
| 03/07/2017 | 3.88p | 4.00p | 3.88p | 3.88p | 1286156 |
| 30/06/2017 | 3.63p | 3.88p | 3.63p | 3.88p | 3511660 |
| 29/06/2017 | 3.25p | 3.63p | 3.00p | 3.63p | 4402475 |
| 28/06/2017 | 3.00p | 3.25p | 2.63p | 3.25p | 4957719 |
| 27/06/2017 | 2.88p | 3.13p | 2.63p | 3.00p | 5584906 |
| 26/06/2017 | 3.25p | 4.00p | 2.63p | 2.88p | 22921068 |
| 23/06/2017 | 4.00p | 4.00p | 4.00p | 4.00p | 808480 |
| 22/06/2017 | 4.00p | 4.00p | 3.88p | 4.00p | 0 |
| 21/06/2017 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 20/06/2017 | 4.00p | 4.00p | 3.88p | 4.00p | 0 |
| 19/06/2017 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 16/06/2017 | 4.00p | 4.02p | 3.86p | 4.00p | 2952780 |
| 15/06/2017 | 4.13p | 4.13p | 3.94p | 4.00p | 1955689 |
| 14/06/2017 | 4.00p | 4.44p | 3.81p | 4.13p | 3503288 |
| 13/06/2017 | 3.63p | 4.10p | 3.63p | 4.00p | 3634346 |
| 12/06/2017 | 3.88p | 4.10p | 3.50p | 3.63p | 8432952 |
| 09/06/2017 | 4.13p | 4.20p | 3.77p | 3.88p | 5708865 |
| 08/06/2017 | 4.25p | 4.37p | 3.92p | 4.25p | 3631088 |
| 07/06/2017 | 4.25p | 4.40p | 4.16p | 4.25p | 1050249 |
| 06/06/2017 | 4.50p | 4.50p | 4.06p | 4.25p | 3856797 |
| 05/06/2017 | 4.50p | 4.75p | 4.37p | 4.50p | 1376882 |
| 02/06/2017 | 4.50p | 4.64p | 4.31p | 4.50p | 5126961 |
| 01/06/2017 | 4.75p | 4.75p | 4.28p | 4.50p | 3730712 |
| 31/05/2017 | 4.88p | 4.94p | 4.61p | 4.75p | 1329442 |
| 30/05/2017 | 4.88p | 5.20p | 4.81p | 4.88p | 3640792 |
| 26/05/2017 | 4.88p | 4.94p | 4.59p | 4.88p | 6997700 |
| 25/05/2017 | 5.13p | 5.13p | 4.75p | 4.88p | 5718542 |
| 24/05/2017 | 5.00p | 5.13p | 4.95p | 5.13p | 2120431 |
| 23/05/2017 | 5.13p | 5.18p | 4.75p | 5.13p | 8513280 |
| 22/05/2017 | 5.50p | 5.50p | 5.07p | 5.13p | 6182660 |
| 19/05/2017 | 5.50p | 5.60p | 5.01p | 5.50p | 2926665 |
| 18/05/2017 | 5.63p | 5.75p | 5.30p | 5.50p | 3231737 |
| 17/05/2017 | 6.13p | 6.13p | 5.50p | 5.63p | 5970064 |
| 16/05/2017 | 5.63p | 6.37p | 5.55p | 6.13p | 16969064 |
| 15/05/2017 | 5.13p | 5.75p | 4.89p | 5.63p | 13681816 |
| 12/05/2017 | 4.88p | 5.34p | 4.88p | 5.13p | 9806622 |
| 11/05/2017 | 5.13p | 5.19p | 4.83p | 5.13p | 6733634 |
| 10/05/2017 | 5.50p | 5.60p | 5.00p | 5.13p | 8589401 |
| 09/05/2017 | 5.13p | 5.90p | 4.75p | 5.38p | 24618660 |
| 08/05/2017 | 5.50p | 5.64p | 5.00p | 5.13p | 28698868 |
| 05/05/2017 | 5.50p | 6.00p | 5.00p | 5.50p | 54276520 |
| 04/05/2017 | 15.00p | 15.13p | 15.13p | 15.13p | 0 |
| 03/05/2017 | 15.00p | 15.13p | 15.13p | 15.13p | 0 |
| 02/05/2017 | 15.00p | 15.13p | 15.13p | 15.13p | 0 |
| 28/04/2017 | 15.00p | 15.13p | 15.13p | 15.13p | 0 |
| 27/04/2017 | 15.00p | 15.13p | 15.13p | 15.13p | 0 |
| 26/04/2017 | 15.00p | 15.13p | 15.13p | 15.13p | 0 |
| 25/04/2017 | 15.00p | 15.13p | 15.13p | 15.13p | 0 |
| 24/04/2017 | 15.00p | 15.13p | 15.13p | 15.13p | 0 |
| 21/04/2017 | 15.00p | 15.13p | 15.13p | 15.13p | 0 |
| 20/04/2017 | 15.00p | 15.13p | 15.13p | 15.13p | 0 |
| 19/04/2017 | 15.00p | 15.13p | 15.13p | 15.13p | 0 |
| 18/04/2017 | 15.00p | 15.13p | 15.13p | 15.13p | 0 |
| 13/04/2017 | 15.00p | 15.13p | 15.13p | 15.13p | 0 |
| 12/04/2017 | 15.00p | 15.13p | 15.13p | 15.13p | 0 |
| 11/04/2017 | 15.00p | 15.13p | 15.13p | 15.13p | 0 |
| 10/04/2017 | 15.00p | 15.13p | 15.13p | 15.13p | 0 |
| 07/04/2017 | 15.00p | 15.13p | 15.13p | 15.13p | 0 |
| 06/04/2017 | 15.00p | 15.13p | 15.13p | 15.13p | 0 |
| 05/04/2017 | 15.00p | 15.13p | 15.13p | 15.13p | 0 |
| 04/04/2017 | 15.00p | 15.13p | 15.13p | 15.13p | 0 |
| 03/04/2017 | 15.00p | 15.13p | 15.13p | 15.13p | 0 |
| 31/03/2017 | 15.00p | 15.13p | 15.13p | 15.13p | 0 |
| 30/03/2017 | 15.00p | 15.13p | 15.13p | 15.13p | 0 |
| 29/03/2017 | 15.00p | 15.13p | 15.13p | 15.13p | 0 |
| 28/03/2017 | 15.00p | 15.13p | 15.13p | 15.13p | 0 |
| 27/03/2017 | 15.00p | 15.13p | 15.13p | 15.13p | 0 |
| 24/03/2017 | 15.00p | 15.13p | 15.13p | 15.13p | 0 |
| 23/03/2017 | 15.00p | 15.13p | 15.13p | 15.13p | 0 |
| 22/03/2017 | 15.00p | 15.13p | 15.13p | 15.13p | 0 |
| 21/03/2017 | 15.00p | 15.13p | 15.13p | 15.13p | 0 |
| 20/03/2017 | 15.00p | 15.13p | 15.13p | 15.13p | 0 |
| 17/03/2017 | 15.00p | 15.13p | 15.13p | 15.13p | 0 |
| 16/03/2017 | 15.00p | 15.13p | 15.13p | 15.13p | 0 |
| 15/03/2017 | 15.00p | 15.13p | 15.13p | 15.13p | 0 |
| 14/03/2017 | 15.00p | 15.13p | 15.13p | 15.13p | 0 |
| 13/03/2017 | 15.00p | 15.13p | 15.13p | 15.13p | 0 |
| 10/03/2017 | 15.00p | 15.13p | 15.13p | 15.13p | 0 |
| 09/03/2017 | 15.00p | 15.13p | 15.13p | 15.13p | 0 |
| 08/03/2017 | 15.00p | 15.13p | 15.13p | 15.13p | 0 |
| 07/03/2017 | 15.00p | 15.13p | 15.13p | 15.13p | 0 |
| 06/03/2017 | 15.00p | 15.13p | 15.13p | 15.13p | 0 |
| 03/03/2017 | 15.00p | 15.13p | 15.13p | 15.13p | 0 |
| 02/03/2017 | 15.00p | 15.13p | 15.13p | 15.13p | 0 |
| 01/03/2017 | 15.00p | 15.13p | 15.13p | 15.13p | 0 |
| 28/02/2017 | 15.00p | 15.13p | 15.13p | 15.13p | 0 |
| 27/02/2017 | 15.00p | 15.13p | 15.13p | 15.13p | 0 |
| 24/02/2017 | 15.00p | 15.13p | 15.13p | 15.13p | 0 |
| 23/02/2017 | 15.00p | 15.13p | 15.13p | 15.13p | 0 |
| 22/02/2017 | 15.00p | 15.13p | 15.13p | 15.13p | 0 |
| 21/02/2017 | 15.00p | 15.13p | 15.13p | 15.13p | 0 |
| 20/02/2017 | 15.00p | 15.13p | 15.13p | 15.13p | 0 |
| 17/02/2017 | 15.00p | 15.13p | 15.13p | 15.13p | 0 |
| 16/02/2017 | 15.00p | 15.13p | 15.13p | 15.13p | 0 |
| 15/02/2017 | 15.00p | 15.13p | 15.13p | 15.13p | 0 |
| 14/02/2017 | 15.00p | 15.13p | 15.13p | 15.13p | 0 |
| 13/02/2017 | 15.00p | 15.13p | 15.13p | 15.13p | 0 |
| 10/02/2017 | 15.00p | 15.13p | 15.13p | 15.13p | 0 |
| 09/02/2017 | 15.00p | 15.13p | 15.13p | 15.13p | 0 |
| 08/02/2017 | 15.00p | 15.13p | 15.13p | 15.13p | 0 |
| 07/02/2017 | 15.00p | 15.13p | 15.13p | 15.13p | 0 |
| 06/02/2017 | 15.00p | 15.13p | 15.13p | 15.13p | 0 |
| 03/02/2017 | 15.00p | 15.13p | 15.13p | 15.13p | 0 |
| 02/02/2017 | 15.00p | 15.13p | 15.13p | 15.13p | 0 |
| 01/02/2017 | 15.00p | 15.13p | 15.13p | 15.13p | 0 |
| 31/01/2017 | 15.00p | 15.13p | 15.13p | 15.13p | 0 |
| 30/01/2017 | 15.00p | 15.13p | 15.13p | 15.13p | 0 |
| 27/01/2017 | 15.00p | 15.13p | 15.13p | 15.13p | 0 |
| 26/01/2017 | 15.00p | 15.13p | 15.13p | 15.13p | 0 |
| 25/01/2017 | 15.00p | 15.13p | 15.13p | 15.13p | 0 |
| 24/01/2017 | 15.00p | 15.13p | 15.13p | 15.13p | 0 |
| 23/01/2017 | 15.00p | 15.13p | 15.13p | 15.13p | 0 |
| 20/01/2017 | 15.00p | 15.13p | 15.13p | 15.13p | 0 |
| 19/01/2017 | 15.00p | 15.13p | 15.13p | 15.13p | 0 |
| 18/01/2017 | 15.00p | 15.13p | 15.13p | 15.13p | 0 |
| 17/01/2017 | 15.00p | 15.13p | 15.13p | 15.13p | 0 |
| 16/01/2017 | 15.00p | 15.13p | 15.13p | 15.13p | 0 |
| 13/01/2017 | 15.00p | 15.13p | 15.13p | 15.13p | 0 |
| 12/01/2017 | 15.00p | 15.13p | 15.13p | 15.13p | 0 |
| 11/01/2017 | 15.00p | 15.13p | 15.13p | 15.13p | 0 |
| 10/01/2017 | 15.00p | 15.13p | 15.13p | 15.13p | 0 |
| 09/01/2017 | 15.00p | 15.13p | 15.13p | 15.13p | 0 |
| 06/01/2017 | 15.00p | 15.13p | 15.13p | 15.13p | 0 |
*Close Price adjusted for both dividends and splits