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 BP (BP.) by Alan Oscroft in The Motley Fool
- Buy Persimmon (PSN) by James Beard in The Motley Fool
- Add Pershing Square Holdings Ltd NPV (PSH) by Ben McPoland in The Motley Fool
- Neutral Diploma (DPLM) by JP Morgan
- Buy Breedon Group (BREE) by Deutsche Bank
- Sell JD Sports Fashion (JD.) by Deutsche Bank
- Buy Grainger (GRI) by Deutsche Bank
- Buy Close Brothers Group (CBG) by Deutsche Bank
- Buy Spirent Communications (SPT) by Deutsche Bank
- Buy PZ Cussons (PZC) by Deutsche Bank
- Buy Norcros (NXR) by Deutsche Bank
- Avoid Thorpe (F.W.) (TFW) by Steve Moore in ShareProphets
- Strong Buy Eco buildings Group (ECOB) by Hot Stock Rockets in ShareProphets
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Watch JD Sports Fashion (JD.) by Steve Moore in ShareProphets
- Avoid Speedy Hire (SDY) by Steve Moore in ShareProphets
- Watch Legal & General Group (LGEN) by James Beard in The Motley Fool
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Michelmersh Brick Holdings (MBH) by Canaccord Genuity
- Buy B&M European Value Retail S.A. (DI) (BME) by Canaccord Genuity
Mothercare (MTC) Share Price
Retail Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 09/02/2024 | 7.30p | 7.60p | 7.30p | 7.48p | 21183 |
| 08/02/2024 | 7.30p | 7.53p | 7.25p | 7.53p | 776 |
| 07/02/2024 | 7.30p | 7.75p | 7.20p | 7.58p | 7480 |
| 06/02/2024 | 7.30p | 7.75p | 7.30p | 7.58p | 31073 |
| 05/02/2024 | 7.85p | 7.95p | 7.30p | 7.58p | 6580 |
| 02/02/2024 | 7.85p | 8.00p | 7.30p | 7.58p | 50244 |
| 01/02/2024 | 7.30p | 8.50p | 7.37p | 7.83p | 7035 |
| 31/01/2024 | 7.30p | 7.83p | 7.30p | 7.83p | 7659 |
| 30/01/2024 | 7.30p | 8.45p | 7.32p | 7.83p | 3400 |
| 29/01/2024 | 7.30p | 8.50p | 7.30p | 7.83p | 3199 |
| 26/01/2024 | 7.30p | 8.00p | 7.30p | 7.75p | 40018 |
| 25/01/2024 | 7.80p | 8.50p | 7.30p | 7.83p | 1121 |
| 24/01/2024 | 7.80p | 7.83p | 7.30p | 7.83p | 17528 |
| 23/01/2024 | 7.80p | 8.45p | 7.38p | 7.80p | 9880 |
| 22/01/2024 | 7.50p | 7.83p | 7.30p | 7.83p | 47562 |
| 19/01/2024 | 7.50p | 8.50p | 7.00p | 7.88p | 133766 |
| 18/01/2024 | 7.70p | 8.03p | 7.50p | 8.03p | 137204 |
| 17/01/2024 | 7.70p | 7.98p | 7.30p | 7.98p | 56326 |
| 16/01/2024 | 7.50p | 8.00p | 7.37p | 7.50p | 311608 |
| 15/01/2024 | 8.50p | 8.50p | 7.30p | 7.90p | 3223644 |
| 12/01/2024 | 8.50p | 7.75p | 7.65p | 7.65p | 0 |
| 11/01/2024 | 8.50p | 7.75p | 7.53p | 7.75p | 37000 |
| 10/01/2024 | 8.50p | 8.00p | 7.50p | 7.68p | 20910 |
| 09/01/2024 | 8.50p | 8.50p | 7.40p | 7.70p | 76780 |
| 08/01/2024 | 8.00p | 8.50p | 7.20p | 7.85p | 9940 |
| 05/01/2024 | 8.00p | 8.50p | 7.55p | 7.78p | 466384 |
| 04/01/2024 | 8.00p | 8.05p | 7.20p | 7.95p | 98560 |
| 03/01/2024 | 7.50p | 8.50p | 7.00p | 7.95p | 289022 |
| 02/01/2024 | 6.80p | 7.50p | 6.25p | 6.95p | 3389 |
| 29/12/2023 | 6.80p | 6.91p | 6.80p | 6.80p | 35120 |
| 28/12/2023 | 6.60p | 7.50p | 6.60p | 7.00p | 336858 |
| 27/12/2023 | 6.35p | 6.55p | 6.10p | 6.38p | 241031 |
| 22/12/2023 | 6.00p | 6.37p | 6.16p | 6.20p | 223873 |
| 21/12/2023 | 6.00p | 6.40p | 5.76p | 6.40p | 60457 |
| 20/12/2023 | 5.70p | 6.40p | 5.60p | 6.00p | 732672 |
| 19/12/2023 | 5.70p | 6.05p | 5.15p | 6.05p | 523 |
| 18/12/2023 | 5.40p | 6.00p | 5.60p | 6.00p | 3488 |
| 15/12/2023 | 5.40p | 5.75p | 5.40p | 5.75p | 5700 |
| 14/12/2023 | 5.70p | 5.99p | 5.41p | 5.85p | 59493 |
| 13/12/2023 | 5.85p | 6.13p | 5.65p | 6.13p | 90025 |
| 12/12/2023 | 5.65p | 6.20p | 5.65p | 6.15p | 30063 |
| 11/12/2023 | 5.40p | 6.50p | 5.45p | 6.05p | 9660 |
| 08/12/2023 | 5.40p | 6.50p | 5.40p | 6.00p | 150507 |
| 07/12/2023 | 5.40p | 6.50p | 5.30p | 5.95p | 444650 |
| 06/12/2023 | 5.40p | 5.85p | 5.36p | 5.85p | 162442 |
| 05/12/2023 | 5.40p | 5.95p | 5.40p | 5.60p | 632782 |
| 04/12/2023 | 5.15p | 5.70p | 5.36p | 5.70p | 7100 |
| 01/12/2023 | 5.15p | 6.00p | 5.21p | 5.65p | 15360 |
| 30/11/2023 | 5.15p | 5.55p | 5.10p | 5.55p | 19 |
| 29/11/2023 | 5.15p | 5.80p | 5.10p | 5.55p | 324703 |
| 28/11/2023 | 5.15p | 6.00p | 5.35p | 5.68p | 1924 |
| 27/11/2023 | 5.15p | 5.58p | 5.26p | 5.48p | 148801 |
| 24/11/2023 | 5.15p | 5.43p | 4.50p | 5.30p | 7047834 |
| 23/11/2023 | 4.36p | 4.70p | 4.36p | 4.70p | 4340 |
| 22/11/2023 | 5.15p | 4.50p | 4.44p | 4.45p | 9409 |
| 21/11/2023 | 5.15p | 4.98p | 4.44p | 4.45p | 2171 |
| 20/11/2023 | 5.15p | 4.62p | 4.37p | 4.62p | 46611 |
| 17/11/2023 | 5.15p | 5.00p | 4.56p | 4.56p | 6017 |
| 16/11/2023 | 5.15p | 5.00p | 4.34p | 4.62p | 606 |
| 15/11/2023 | 5.15p | 5.15p | 4.56p | 4.62p | 72920 |
| 14/11/2023 | 5.15p | 5.14p | 4.81p | 4.81p | 973 |
| 13/11/2023 | 5.15p | 4.92p | 4.80p | 4.80p | 59857 |
| 10/11/2023 | 5.15p | 5.13p | 4.80p | 4.80p | 111204 |
| 09/11/2023 | 5.15p | 5.15p | 4.83p | 4.83p | 3365 |
| 08/11/2023 | 4.98p | 5.15p | 4.50p | 4.80p | 202768 |
| 07/11/2023 | 4.98p | 5.14p | 4.86p | 4.90p | 1855 |
| 06/11/2023 | 4.98p | 5.14p | 4.80p | 4.95p | 628027 |
| 03/11/2023 | 4.20p | 4.93p | 4.00p | 4.70p | 534602 |
| 02/11/2023 | 4.24p | 4.16p | 4.00p | 4.10p | 67586 |
| 01/11/2023 | 4.24p | 4.38p | 4.00p | 4.25p | 19150 |
| 31/10/2023 | 4.24p | 4.48p | 3.51p | 4.25p | 24858 |
| 30/10/2023 | 4.24p | 4.34p | 3.58p | 4.25p | 49474 |
| 27/10/2023 | 3.80p | 4.12p | 3.87p | 3.87p | 0 |
| 26/10/2023 | 3.80p | 4.12p | 3.50p | 4.12p | 4723 |
| 25/10/2023 | 3.80p | 4.09p | 3.51p | 3.87p | 34431 |
| 24/10/2023 | 3.80p | 3.87p | 3.50p | 3.87p | 43464 |
| 23/10/2023 | 3.80p | 4.22p | 3.52p | 4.12p | 220685 |
| 20/10/2023 | 3.80p | 4.20p | 3.52p | 3.88p | 425987 |
| 19/10/2023 | 3.80p | 4.17p | 3.80p | 4.15p | 59432 |
| 18/10/2023 | 3.80p | 4.33p | 3.52p | 4.15p | 522779 |
| 17/10/2023 | 3.80p | 4.20p | 3.52p | 4.01p | 5066 |
| 16/10/2023 | 3.80p | 4.31p | 3.52p | 3.83p | 215598 |
| 13/10/2023 | 4.10p | 4.36p | 3.91p | 4.20p | 36231 |
| 12/10/2023 | 4.10p | 4.30p | 4.00p | 4.30p | 202421 |
| 11/10/2023 | 4.10p | 4.50p | 4.10p | 4.30p | 2495 |
| 10/10/2023 | 4.10p | 4.48p | 4.10p | 4.29p | 12521 |
| 09/10/2023 | 4.88p | 4.48p | 4.10p | 4.29p | 1035 |
| 06/10/2023 | 4.88p | 4.48p | 4.18p | 4.29p | 50207 |
| 05/10/2023 | 4.88p | 4.92p | 4.10p | 4.35p | 51329 |
| 04/10/2023 | 4.88p | 4.51p | 4.15p | 4.51p | 225879 |
| 03/10/2023 | 4.88p | 4.88p | 4.00p | 4.49p | 545773 |
| 02/10/2023 | 4.88p | 4.90p | 4.00p | 4.45p | 1585 |
| 29/09/2023 | 4.88p | 4.88p | 4.43p | 4.46p | 66071 |
| 28/09/2023 | 4.98p | 4.46p | 4.45p | 4.45p | 0 |
| 27/09/2023 | 4.98p | 4.92p | 4.43p | 4.46p | 11274 |
| 26/09/2023 | 4.98p | 4.90p | 4.20p | 4.56p | 37964 |
| 25/09/2023 | 4.98p | 4.98p | 4.01p | 4.49p | 87302 |
| 22/09/2023 | 3.50p | 5.00p | 3.50p | 4.60p | 285956 |
| 21/09/2023 | 4.00p | 4.40p | 3.90p | 4.15p | 149823 |
| 20/09/2023 | 4.80p | 5.00p | 4.00p | 4.33p | 76558 |
| 19/09/2023 | 4.80p | 4.88p | 4.00p | 4.24p | 42149 |
| 18/09/2023 | 4.80p | 4.90p | 4.14p | 4.45p | 21158 |
| 15/09/2023 | 4.80p | 4.46p | 4.00p | 4.46p | 33470 |
| 14/09/2023 | 4.80p | 4.85p | 4.07p | 4.49p | 101148 |
| 13/09/2023 | 4.80p | 5.05p | 4.10p | 4.73p | 8569 |
| 12/09/2023 | 4.80p | 5.45p | 4.17p | 5.08p | 4798 |
| 11/09/2023 | 4.80p | 5.13p | 4.90p | 5.13p | 40734 |
| 08/09/2023 | 4.80p | 5.25p | 4.21p | 5.10p | 20670 |
| 07/09/2023 | 4.84p | 5.05p | 4.93p | 5.05p | 0 |
| 06/09/2023 | 4.84p | 5.15p | 4.50p | 4.93p | 149092 |
| 05/09/2023 | 5.00p | 5.13p | 4.88p | 5.13p | 45 |
| 04/09/2023 | 5.00p | 5.13p | 5.00p | 5.13p | 18086 |
| 01/09/2023 | 5.00p | 5.45p | 5.00p | 5.13p | 95844 |
| 31/08/2023 | 5.00p | 5.45p | 5.00p | 5.23p | 56253 |
| 30/08/2023 | 5.00p | 5.95p | 4.88p | 5.38p | 7153 |
| 29/08/2023 | 5.00p | 6.00p | 5.00p | 5.50p | 15123 |
| 25/08/2023 | 5.00p | 5.13p | 5.00p | 5.13p | 217096 |
| 24/08/2023 | 5.00p | 5.90p | 5.41p | 5.45p | 5222 |
| 23/08/2023 | 5.00p | 5.65p | 4.57p | 5.40p | 27365 |
| 22/08/2023 | 5.00p | 5.70p | 5.00p | 5.18p | 17704 |
| 21/08/2023 | 5.20p | 5.70p | 5.00p | 5.20p | 202646 |
| 18/08/2023 | 5.20p | 6.45p | 5.00p | 5.23p | 365806 |
| 17/08/2023 | 5.20p | 5.36p | 5.00p | 5.35p | 239178 |
| 16/08/2023 | 5.40p | 5.82p | 5.20p | 5.80p | 10763 |
| 15/08/2023 | 5.40p | 6.50p | 5.00p | 5.85p | 42081 |
| 14/08/2023 | 5.50p | 5.93p | 5.30p | 5.93p | 5007 |
| 11/08/2023 | 5.50p | 5.90p | 5.00p | 5.90p | 161370 |
| 10/08/2023 | 5.50p | 6.50p | 5.50p | 6.00p | 5308 |
| 09/08/2023 | 5.50p | 6.35p | 5.50p | 6.00p | 6211 |
| 08/08/2023 | 5.50p | 5.78p | 5.30p | 5.78p | 40138 |
| 07/08/2023 | 5.50p | 6.05p | 5.50p | 5.78p | 21474 |
| 04/08/2023 | 5.50p | 5.99p | 5.50p | 5.50p | 141115 |
| 03/08/2023 | 5.50p | 6.00p | 5.50p | 6.00p | 10960 |
| 02/08/2023 | 5.50p | 6.50p | 5.50p | 6.00p | 11177 |
| 01/08/2023 | 5.60p | 5.90p | 5.56p | 5.90p | 650 |
| 31/07/2023 | 5.60p | 6.15p | 5.35p | 5.90p | 175342 |
| 28/07/2023 | 5.80p | 6.90p | 5.70p | 5.70p | 89378 |
| 27/07/2023 | 5.80p | 7.00p | 5.71p | 6.30p | 1611 |
| 26/07/2023 | 5.80p | 6.65p | 5.60p | 5.60p | 38451 |
| 25/07/2023 | 5.80p | 6.08p | 5.60p | 6.08p | 23685 |
| 24/07/2023 | 6.50p | 6.75p | 5.80p | 6.28p | 83828 |
| 21/07/2023 | 5.80p | 5.93p | 5.61p | 5.93p | 125559 |
| 20/07/2023 | 6.00p | 6.62p | 5.80p | 5.90p | 182985 |
| 19/07/2023 | 5.90p | 6.45p | 5.70p | 6.45p | 3953 |
| 18/07/2023 | 5.80p | 6.90p | 5.73p | 6.03p | 110638 |
| 17/07/2023 | 6.10p | 6.75p | 5.80p | 6.28p | 2511 |
| 14/07/2023 | 6.10p | 6.55p | 5.70p | 6.18p | 238 |
| 13/07/2023 | 6.10p | 6.50p | 5.78p | 5.98p | 17535 |
| 12/07/2023 | 5.70p | 6.25p | 5.78p | 5.98p | 10017 |
| 11/07/2023 | 5.70p | 6.25p | 5.70p | 5.98p | 11697 |
| 10/07/2023 | 6.00p | 6.10p | 5.70p | 5.88p | 52253 |
| 07/07/2023 | 6.00p | 6.58p | 5.86p | 6.58p | 550 |
| 06/07/2023 | 6.00p | 6.95p | 5.80p | 6.48p | 5471 |
| 05/07/2023 | 6.00p | 6.92p | 6.30p | 6.63p | 76805 |
| 04/07/2023 | 6.00p | 6.58p | 5.30p | 6.48p | 1254029 |
| 03/07/2023 | 5.30p | 5.99p | 5.00p | 5.88p | 45754 |
| 30/06/2023 | 5.30p | 6.30p | 5.08p | 5.80p | 3785158 |
| 29/06/2023 | 5.30p | 6.19p | 5.00p | 5.75p | 15474 |
| 28/06/2023 | 6.05p | 6.45p | 5.00p | 5.78p | 69774 |
| 27/06/2023 | 5.20p | 6.50p | 5.00p | 5.53p | 76 |
| 26/06/2023 | 5.20p | 6.00p | 5.00p | 5.53p | 1115 |
| 23/06/2023 | 5.20p | 5.50p | 5.00p | 5.50p | 28921 |
| 22/06/2023 | 5.50p | 5.85p | 5.00p | 5.48p | 289876 |
| 21/06/2023 | 5.25p | 5.62p | 5.04p | 5.33p | 48189 |
| 20/06/2023 | 5.25p | 5.95p | 5.25p | 5.60p | 444 |
| 19/06/2023 | 5.25p | 5.84p | 5.25p | 5.60p | 17157 |
| 16/06/2023 | 5.25p | 5.95p | 5.25p | 5.60p | 5503 |
| 15/06/2023 | 5.25p | 5.95p | 5.27p | 5.60p | 10287 |
| 14/06/2023 | 5.25p | 5.50p | 5.25p | 5.50p | 3315 |
| 13/06/2023 | 5.25p | 6.00p | 5.25p | 5.25p | 196473 |
| 12/06/2023 | 5.00p | 6.00p | 5.00p | 5.50p | 2825 |
| 09/06/2023 | 5.20p | 5.95p | 5.00p | 5.25p | 248192 |
| 08/06/2023 | 6.45p | 5.95p | 5.63p | 5.63p | 5200 |
| 07/06/2023 | 6.45p | 5.80p | 5.30p | 5.63p | 2725 |
| 06/06/2023 | 6.45p | 6.25p | 5.25p | 5.85p | 262 |
| 05/06/2023 | 6.45p | 6.45p | 5.48p | 5.70p | 65016 |
| 02/06/2023 | 5.20p | 6.45p | 5.35p | 5.98p | 79562 |
| 01/06/2023 | 5.20p | 6.45p | 5.35p | 5.90p | 45909 |
| 31/05/2023 | 5.20p | 6.45p | 5.44p | 5.93p | 713 |
| 30/05/2023 | 5.20p | 6.50p | 5.20p | 5.93p | 114930 |
| 26/05/2023 | 5.80p | 6.15p | 5.70p | 5.83p | 96287 |
| 25/05/2023 | 5.70p | 6.50p | 5.55p | 6.15p | 51462 |
| 24/05/2023 | 5.80p | 6.15p | 5.70p | 5.93p | 132254 |
| 23/05/2023 | 6.00p | 6.45p | 5.90p | 5.98p | 57724 |
| 22/05/2023 | 6.00p | 6.28p | 5.94p | 6.18p | 528 |
| 19/05/2023 | 6.00p | 6.45p | 5.90p | 6.18p | 28976 |
| 18/05/2023 | 6.00p | 6.50p | 5.80p | 5.95p | 184622 |
| 17/05/2023 | 5.70p | 5.85p | 5.75p | 5.75p | 2563 |
| 16/05/2023 | 5.70p | 6.00p | 5.55p | 5.80p | 18286 |
| 15/05/2023 | 5.70p | 6.00p | 5.25p | 5.85p | 149407 |
| 12/05/2023 | 6.25p | 6.68p | 5.25p | 5.90p | 520287 |
| 11/05/2023 | 6.50p | 6.68p | 6.26p | 6.60p | 5628 |
| 10/05/2023 | 6.50p | 6.71p | 6.29p | 6.60p | 40909 |
| 09/05/2023 | 6.50p | 7.00p | 6.16p | 6.55p | 235396 |
| 05/05/2023 | 7.45p | 7.45p | 6.35p | 6.65p | 218098 |
| 04/05/2023 | 8.50p | 8.54p | 6.50p | 6.83p | 1496917 |
| 03/05/2023 | 8.00p | 9.50p | 8.00p | 8.80p | 139829 |
| 02/05/2023 | 8.20p | 8.95p | 7.55p | 7.90p | 178428 |
| 28/04/2023 | 8.30p | 8.95p | 8.05p | 8.05p | 65463 |
| 27/04/2023 | 8.20p | 8.35p | 8.20p | 8.23p | 82000 |
*Close Price adjusted for both dividends and splits