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 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
- Neutral Anglo American (AAL) by JP Morgan
- Underweight Antofagasta (ANTO) by JP Morgan
- Overweight Fresnillo (FRES) by JP Morgan
- Overweight Hochschild Mining (HOC) by JP Morgan
- Outperform Breedon Group (BREE) by RBC Capital
- Buy LBG Media (LBG) by Shore Capital
- Buy DFS Furniture (DFS) by Jefferies
- Buy Balfour Beatty (BBY) by Deutsche Bank
- Buy Helios Underwriting (HUW) by Deutsche Bank
- Buy Jet2 (JET2) by Deutsche Bank
- Hold Sage Group (SGE) by Deutsche Bank
- Buy SSE (SSE) by HSBC
- Hold WPP (WPP) by HSBC
Modern Water (MWG) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 19/12/2016 | 6.13p | 6.46p | 6.00p | 6.25p | 151710 |
| 16/12/2016 | 6.13p | 6.21p | 6.13p | 6.13p | 16000 |
| 15/12/2016 | 6.38p | 6.38p | 6.00p | 6.13p | 66199 |
| 14/12/2016 | 6.50p | 6.63p | 6.28p | 6.63p | 14804 |
| 13/12/2016 | 6.50p | 6.50p | 6.31p | 6.50p | 654 |
| 12/12/2016 | 6.63p | 6.63p | 6.25p | 6.50p | 10000 |
| 09/12/2016 | 6.63p | 6.63p | 6.50p | 6.63p | 0 |
| 08/12/2016 | 6.88p | 7.10p | 6.25p | 6.63p | 308156 |
| 07/12/2016 | 6.75p | 7.10p | 6.75p | 6.88p | 224500 |
| 06/12/2016 | 6.75p | 6.75p | 6.50p | 6.75p | 25000 |
| 05/12/2016 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 02/12/2016 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 01/12/2016 | 6.88p | 6.88p | 6.50p | 6.75p | 64348 |
| 30/11/2016 | 6.75p | 6.94p | 6.59p | 6.88p | 20221 |
| 29/11/2016 | 6.75p | 6.75p | 6.50p | 6.75p | 25697 |
| 28/11/2016 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 25/11/2016 | 6.75p | 6.75p | 6.50p | 6.75p | 20000 |
| 24/11/2016 | 6.75p | 6.99p | 6.60p | 6.75p | 79569 |
| 23/11/2016 | 6.75p | 6.94p | 6.75p | 6.75p | 5708 |
| 22/11/2016 | 6.88p | 6.94p | 6.59p | 6.75p | 28163 |
| 21/11/2016 | 6.88p | 6.94p | 6.50p | 6.88p | 179474 |
| 18/11/2016 | 6.88p | 7.10p | 6.88p | 6.88p | 3119 |
| 17/11/2016 | 6.75p | 7.10p | 6.75p | 6.88p | 75924 |
| 16/11/2016 | 6.88p | 6.95p | 6.51p | 6.75p | 7849527 |
| 15/11/2016 | 6.88p | 7.16p | 6.50p | 6.88p | 190785 |
| 14/11/2016 | 6.38p | 7.10p | 6.38p | 6.88p | 873301 |
| 11/11/2016 | 6.13p | 6.50p | 6.13p | 6.25p | 400000 |
| 10/11/2016 | 6.13p | 6.13p | 5.85p | 6.13p | 2202 |
| 09/11/2016 | 5.75p | 6.13p | 5.75p | 6.13p | 81000 |
| 08/11/2016 | 6.13p | 6.13p | 5.75p | 6.13p | 50368 |
| 07/11/2016 | 6.13p | 6.20p | 5.75p | 6.13p | 27773 |
| 04/11/2016 | 6.13p | 6.20p | 6.13p | 6.13p | 2226 |
| 03/11/2016 | 6.13p | 6.30p | 5.75p | 6.13p | 38908 |
| 02/11/2016 | 6.13p | 6.13p | 5.84p | 6.13p | 17565 |
| 01/11/2016 | 6.13p | 6.20p | 5.84p | 6.13p | 3213 |
| 31/10/2016 | 6.13p | 6.20p | 6.00p | 6.13p | 250 |
| 28/10/2016 | 6.13p | 6.13p | 5.91p | 6.13p | 378 |
| 27/10/2016 | 6.13p | 6.29p | 5.90p | 6.13p | 70941 |
| 26/10/2016 | 6.13p | 6.28p | 6.13p | 6.13p | 37792 |
| 25/10/2016 | 6.25p | 6.25p | 6.06p | 6.13p | 14755 |
| 24/10/2016 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 21/10/2016 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 20/10/2016 | 6.25p | 6.25p | 6.10p | 6.25p | 9090 |
| 19/10/2016 | 6.25p | 6.35p | 6.06p | 6.25p | 22029 |
| 18/10/2016 | 6.13p | 6.35p | 5.79p | 6.25p | 116076 |
| 17/10/2016 | 6.75p | 6.94p | 6.00p | 6.13p | 201135 |
| 14/10/2016 | 5.75p | 6.00p | 5.75p | 5.88p | 138635 |
| 13/10/2016 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 12/10/2016 | 5.75p | 5.75p | 5.51p | 5.75p | 33626 |
| 11/10/2016 | 5.75p | 5.94p | 5.60p | 5.75p | 17000 |
| 10/10/2016 | 6.00p | 6.00p | 5.50p | 5.75p | 31660 |
| 07/10/2016 | 6.00p | 6.20p | 6.00p | 6.00p | 18033 |
| 06/10/2016 | 6.00p | 6.20p | 6.00p | 6.00p | 4806 |
| 05/10/2016 | 6.00p | 6.20p | 6.00p | 6.00p | 8080 |
| 04/10/2016 | 6.00p | 6.25p | 5.63p | 6.00p | 106970 |
| 03/10/2016 | 5.75p | 6.00p | 5.60p | 6.00p | 25151 |
| 30/09/2016 | 5.88p | 6.00p | 5.52p | 5.75p | 28865 |
| 29/09/2016 | 6.00p | 6.00p | 5.56p | 6.00p | 26992 |
| 28/09/2016 | 6.13p | 6.13p | 5.84p | 6.00p | 33192 |
| 27/09/2016 | 6.13p | 6.41p | 5.84p | 6.13p | 48004 |
| 26/09/2016 | 5.75p | 6.25p | 5.75p | 6.13p | 106582 |
| 23/09/2016 | 5.88p | 6.00p | 5.51p | 5.75p | 133571 |
| 22/09/2016 | 5.75p | 6.00p | 5.62p | 5.88p | 98367 |
| 21/09/2016 | 5.75p | 5.94p | 5.62p | 5.75p | 71284 |
| 20/09/2016 | 5.75p | 6.00p | 5.63p | 5.75p | 27911 |
| 19/09/2016 | 5.50p | 5.99p | 5.36p | 5.75p | 147546 |
| 16/09/2016 | 5.50p | 5.69p | 5.50p | 5.50p | 15932 |
| 15/09/2016 | 5.25p | 5.60p | 5.00p | 5.50p | 444776 |
| 14/09/2016 | 6.25p | 6.25p | 4.59p | 5.25p | 851790 |
| 13/09/2016 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 12/09/2016 | 6.25p | 6.39p | 6.06p | 6.25p | 84490 |
| 09/09/2016 | 6.25p | 6.37p | 6.00p | 6.25p | 132272 |
| 08/09/2016 | 6.25p | 6.30p | 6.06p | 6.25p | 105306 |
| 07/09/2016 | 6.13p | 6.25p | 5.75p | 6.25p | 58993 |
| 06/09/2016 | 6.13p | 6.30p | 6.00p | 6.13p | 301598 |
| 05/09/2016 | 6.13p | 6.20p | 5.77p | 6.13p | 54000 |
| 02/09/2016 | 6.13p | 6.35p | 5.75p | 6.13p | 216243 |
| 01/09/2016 | 5.75p | 6.29p | 5.75p | 6.13p | 414225 |
| 31/08/2016 | 5.75p | 5.88p | 5.51p | 5.75p | 29120 |
| 30/08/2016 | 5.75p | 5.77p | 5.54p | 5.75p | 116206 |
| 26/08/2016 | 5.75p | 5.85p | 5.56p | 5.75p | 134015 |
| 25/08/2016 | 5.38p | 6.20p | 5.38p | 5.75p | 424871 |
| 24/08/2016 | 5.38p | 5.43p | 5.28p | 5.38p | 62102 |
| 23/08/2016 | 5.38p | 5.38p | 5.25p | 5.38p | 6000 |
| 22/08/2016 | 5.38p | 5.42p | 5.28p | 5.38p | 11759 |
| 19/08/2016 | 5.63p | 5.63p | 5.28p | 5.38p | 132326 |
| 18/08/2016 | 5.63p | 5.63p | 5.50p | 5.63p | 29611 |
| 17/08/2016 | 5.63p | 6.00p | 5.50p | 5.63p | 66790 |
| 16/08/2016 | 5.63p | 5.63p | 5.05p | 5.63p | 304712 |
| 15/08/2016 | 5.63p | 5.71p | 5.50p | 5.63p | 67730 |
| 12/08/2016 | 5.63p | 5.63p | 5.53p | 5.63p | 1428 |
| 11/08/2016 | 5.50p | 5.75p | 5.26p | 5.63p | 220332 |
| 10/08/2016 | 5.50p | 5.55p | 5.25p | 5.50p | 24843 |
| 09/08/2016 | 5.50p | 5.55p | 5.25p | 5.50p | 81559 |
| 08/08/2016 | 5.50p | 5.50p | 5.26p | 5.50p | 22342 |
| 05/08/2016 | 5.50p | 5.55p | 5.25p | 5.50p | 146576 |
| 04/08/2016 | 5.50p | 5.60p | 5.25p | 5.50p | 99642 |
| 03/08/2016 | 5.50p | 5.50p | 5.25p | 5.50p | 30908 |
| 02/08/2016 | 5.50p | 5.50p | 5.31p | 5.50p | 96534 |
| 01/08/2016 | 5.50p | 5.50p | 5.45p | 5.50p | 58077 |
| 29/07/2016 | 5.50p | 5.50p | 5.31p | 5.50p | 28500 |
| 28/07/2016 | 5.50p | 5.50p | 5.25p | 5.50p | 20000 |
| 27/07/2016 | 5.50p | 5.50p | 5.25p | 5.50p | 20000 |
| 26/07/2016 | 5.50p | 5.69p | 5.31p | 5.50p | 40752 |
| 25/07/2016 | 5.38p | 5.72p | 5.28p | 5.50p | 102011 |
| 22/07/2016 | 5.38p | 5.44p | 5.28p | 5.38p | 42059 |
| 21/07/2016 | 5.38p | 5.63p | 5.28p | 5.38p | 37519 |
| 20/07/2016 | 5.75p | 5.75p | 5.10p | 5.38p | 612755 |
| 19/07/2016 | 5.88p | 5.88p | 5.30p | 5.75p | 91000 |
| 18/07/2016 | 6.25p | 6.25p | 5.67p | 5.88p | 146161 |
| 15/07/2016 | 6.25p | 6.25p | 5.75p | 6.25p | 139528 |
| 14/07/2016 | 6.25p | 6.25p | 6.00p | 6.25p | 38812 |
| 13/07/2016 | 6.25p | 6.25p | 6.00p | 6.25p | 69274 |
| 12/07/2016 | 6.00p | 6.25p | 6.00p | 6.25p | 242769 |
| 11/07/2016 | 5.63p | 6.70p | 5.63p | 6.00p | 1050099 |
| 08/07/2016 | 4.88p | 5.75p | 4.88p | 5.63p | 597837 |
| 07/07/2016 | 5.50p | 5.50p | 4.75p | 4.88p | 370788 |
| 06/07/2016 | 5.63p | 5.75p | 5.25p | 5.50p | 187935 |
| 05/07/2016 | 5.00p | 5.70p | 4.78p | 5.63p | 572475 |
| 04/07/2016 | 4.88p | 5.00p | 4.75p | 5.00p | 167400 |
| 01/07/2016 | 4.88p | 5.00p | 4.75p | 4.88p | 130364 |
| 30/06/2016 | 4.75p | 5.00p | 4.75p | 4.88p | 51629 |
| 29/06/2016 | 4.75p | 4.87p | 4.56p | 4.75p | 78376 |
| 28/06/2016 | 4.63p | 4.87p | 4.56p | 4.75p | 114762 |
| 27/06/2016 | 4.88p | 4.88p | 4.55p | 4.63p | 144570 |
| 24/06/2016 | 4.75p | 4.94p | 4.50p | 4.88p | 108720 |
| 23/06/2016 | 5.25p | 5.40p | 5.04p | 5.13p | 179980 |
| 22/06/2016 | 5.38p | 5.38p | 5.10p | 5.25p | 128781 |
| 21/06/2016 | 5.38p | 5.44p | 5.10p | 5.38p | 177963 |
| 20/06/2016 | 5.75p | 5.75p | 5.35p | 5.38p | 383189 |
| 17/06/2016 | 5.75p | 5.90p | 5.55p | 5.75p | 433832 |
| 16/06/2016 | 6.13p | 6.13p | 5.47p | 5.75p | 979686 |
| 15/06/2016 | 5.63p | 6.22p | 5.56p | 6.13p | 988512 |
| 14/06/2016 | 6.00p | 6.00p | 5.40p | 5.63p | 1633716 |
| 13/06/2016 | 6.75p | 6.95p | 5.67p | 6.00p | 1217668 |
| 10/06/2016 | 5.75p | 7.00p | 5.75p | 6.75p | 2148860 |
| 09/06/2016 | 5.63p | 6.00p | 5.32p | 5.75p | 2359623 |
| 08/06/2016 | 5.63p | 5.63p | 5.27p | 5.63p | 277098 |
| 07/06/2016 | 5.13p | 5.63p | 5.00p | 5.63p | 2253339 |
| 06/06/2016 | 5.13p | 5.15p | 5.03p | 5.13p | 21509 |
| 03/06/2016 | 5.50p | 5.50p | 5.00p | 5.13p | 1407624 |
| 02/06/2016 | 5.75p | 5.75p | 5.50p | 5.50p | 500 |
| 01/06/2016 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 31/05/2016 | 5.88p | 5.88p | 5.60p | 5.75p | 52037 |
| 27/05/2016 | 5.88p | 5.90p | 5.60p | 5.88p | 18080 |
| 26/05/2016 | 6.13p | 6.13p | 6.00p | 6.00p | 81028 |
| 25/05/2016 | 6.63p | 6.63p | 6.00p | 6.13p | 386119 |
| 24/05/2016 | 6.63p | 6.63p | 6.37p | 6.63p | 2371 |
| 23/05/2016 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 20/05/2016 | 6.63p | 6.63p | 6.38p | 6.63p | 45000 |
| 19/05/2016 | 6.63p | 6.68p | 6.34p | 6.63p | 29371 |
| 18/05/2016 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 17/05/2016 | 6.63p | 6.63p | 6.34p | 6.63p | 3636 |
| 16/05/2016 | 6.63p | 6.75p | 6.63p | 6.63p | 44259 |
| 13/05/2016 | 6.63p | 6.68p | 6.63p | 6.63p | 13483 |
| 12/05/2016 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 11/05/2016 | 6.63p | 6.63p | 6.34p | 6.63p | 1251 |
| 10/05/2016 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 09/05/2016 | 6.63p | 6.63p | 6.25p | 6.63p | 32457 |
| 06/05/2016 | 6.63p | 6.91p | 6.34p | 6.63p | 171316 |
| 05/05/2016 | 6.63p | 6.63p | 6.25p | 6.63p | 1500 |
| 04/05/2016 | 6.63p | 6.63p | 6.62p | 6.63p | 1425 |
| 03/05/2016 | 6.63p | 6.63p | 6.34p | 6.63p | 44753 |
| 29/04/2016 | 6.63p | 6.70p | 6.25p | 6.63p | 62311 |
| 28/04/2016 | 6.63p | 6.73p | 6.38p | 6.63p | 350000 |
| 27/04/2016 | 6.63p | 6.73p | 6.34p | 6.63p | 16926 |
| 26/04/2016 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 25/04/2016 | 6.63p | 6.63p | 6.50p | 6.63p | 0 |
| 22/04/2016 | 6.63p | 6.75p | 6.35p | 6.63p | 90491 |
| 21/04/2016 | 6.63p | 6.65p | 6.35p | 6.63p | 7764 |
| 20/04/2016 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 19/04/2016 | 6.63p | 6.65p | 6.35p | 6.63p | 9243 |
| 18/04/2016 | 6.63p | 6.95p | 6.63p | 6.63p | 63493 |
| 15/04/2016 | 6.63p | 6.63p | 6.50p | 6.63p | 76000 |
| 14/04/2016 | 6.63p | 6.63p | 6.35p | 6.63p | 45440 |
| 13/04/2016 | 6.63p | 6.63p | 6.05p | 6.63p | 44000 |
| 12/04/2016 | 6.63p | 6.68p | 6.34p | 6.63p | 22573 |
| 11/04/2016 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 08/04/2016 | 6.63p | 6.63p | 6.28p | 6.63p | 16183 |
| 07/04/2016 | 6.63p | 6.63p | 6.34p | 6.63p | 22501 |
| 06/04/2016 | 6.50p | 6.65p | 6.25p | 6.63p | 759002 |
| 05/04/2016 | 6.63p | 6.65p | 6.25p | 6.50p | 83483 |
| 04/04/2016 | 6.63p | 6.63p | 6.38p | 6.63p | 59347 |
| 01/04/2016 | 6.63p | 6.63p | 6.50p | 6.63p | 3000 |
| 31/03/2016 | 6.75p | 6.75p | 6.51p | 6.63p | 24981 |
| 30/03/2016 | 6.75p | 6.75p | 6.56p | 6.75p | 65944 |
| 29/03/2016 | 6.75p | 6.75p | 6.56p | 6.75p | 18608 |
| 24/03/2016 | 6.75p | 6.94p | 6.50p | 6.75p | 28165 |
| 23/03/2016 | 6.75p | 6.75p | 6.58p | 6.75p | 97560 |
| 22/03/2016 | 6.75p | 6.94p | 6.56p | 6.75p | 128510 |
| 21/03/2016 | 6.75p | 7.00p | 6.56p | 6.75p | 227059 |
| 18/03/2016 | 6.75p | 6.90p | 6.50p | 6.75p | 23000 |
| 17/03/2016 | 7.13p | 7.13p | 6.50p | 6.75p | 24835 |
| 16/03/2016 | 7.13p | 7.15p | 6.50p | 7.13p | 40012 |
| 15/03/2016 | 7.13p | 7.13p | 7.00p | 7.13p | 500 |
| 14/03/2016 | 7.13p | 7.13p | 7.00p | 7.13p | 3795 |
| 11/03/2016 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 10/03/2016 | 7.25p | 7.25p | 7.00p | 7.13p | 25000 |
| 09/03/2016 | 7.13p | 7.25p | 7.00p | 7.25p | 64500 |
| 08/03/2016 | 7.13p | 7.25p | 7.00p | 7.13p | 5 |
*Close Price adjusted for both dividends and splits