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 BlackBird (BIRD) by Tom Winnifrith in ShareProphets
- Add British American Tobacco (BATS) by Simon Watkins in The Motley Fool
- Buy Wise Class A (WISE) by Bank of America
- Buy GSK (GSK) by Deutsche Bank
- Hold AstraZeneca (AZN) by Deutsche Bank
- Speculative Buy Capricorn Energy (CNE) by Canaccord Genuity
- Buy Inchcape (INCH) by Deutsche Bank
- Buy Hikma Pharmaceuticals (HIK) by Deutsche Bank
- Buy Chemring Group (CHG) by Deutsche Bank
- Sell CMC Markets (CMCX) by Canaccord Genuity
- Buy SThree (STEM) by Berenberg
- Outperform BP (BP.) by RBC Capital
- Outperform International Consolidated Airlines Group SA (CDI) (IAG) by RBC Capital
- Buy Whitbread (WTB) by Shore Capital
- Outperform Bellway (BWY) by RBC Capital
- Hold Videndum (VID) by Shore Capital
- Avoid BT Group (BT.A) by Charlie Keough in The Motley Fool
- Watch Scottish Mortgage Inv Trust (SMT) by James Beard in The Motley Fool
- Buy Paragon Banking Group (PAG) by Redburn
- Buy Glencore (GLEN) by Simon Watkins in The Motley Fool
Nektan (DI) (NKTN) Share Price
Travel & Leisure Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 05/01/2018 | 32.00p | 33.00p | 29.60p | 32.00p | 70881 |
| 04/01/2018 | 31.50p | 34.00p | 29.50p | 32.00p | 76660 |
| 03/01/2018 | 29.00p | 32.00p | 28.25p | 31.00p | 80967 |
| 02/01/2018 | 29.50p | 32.00p | 25.00p | 28.50p | 108841 |
| 29/12/2017 | 28.50p | 32.00p | 27.10p | 29.50p | 48959 |
| 28/12/2017 | 28.00p | 31.50p | 25.00p | 28.50p | 33479 |
| 27/12/2017 | 26.00p | 30.70p | 25.35p | 28.00p | 43341 |
| 22/12/2017 | 28.50p | 30.00p | 23.00p | 30.00p | 135119 |
| 21/12/2017 | 21.00p | 31.00p | 20.00p | 29.00p | 345432 |
| 20/12/2017 | 21.00p | 22.00p | 20.02p | 20.50p | 92527 |
| 19/12/2017 | 24.50p | 24.50p | 21.00p | 21.00p | 83049 |
| 18/12/2017 | 23.00p | 26.00p | 19.00p | 24.50p | 1576235 |
| 15/12/2017 | 22.00p | 27.00p | 22.00p | 25.50p | 99005 |
| 14/12/2017 | 21.50p | 23.00p | 20.00p | 22.00p | 41434 |
| 13/12/2017 | 23.00p | 23.00p | 17.00p | 21.50p | 30157 |
| 12/12/2017 | 26.00p | 26.00p | 20.00p | 23.00p | 9372 |
| 11/12/2017 | 26.00p | 26.00p | 24.04p | 26.00p | 2054 |
| 08/12/2017 | 27.00p | 27.00p | 24.25p | 26.00p | 8218 |
| 07/12/2017 | 27.50p | 27.50p | 26.30p | 27.00p | -16509 |
| 06/12/2017 | 27.50p | 27.50p | 24.00p | 27.50p | 18558 |
| 05/12/2017 | 28.00p | 29.00p | 26.00p | 27.50p | 8483 |
| 04/12/2017 | 27.50p | 30.00p | 27.15p | 28.00p | 24127 |
| 01/12/2017 | 25.50p | 29.00p | 25.50p | 27.50p | 34451 |
| 30/11/2017 | 24.00p | 27.25p | 23.67p | 25.50p | 57089 |
| 29/11/2017 | 22.50p | 25.00p | 22.50p | 24.00p | 91392 |
| 28/11/2017 | 21.50p | 23.50p | 21.50p | 22.50p | 25351 |
| 27/11/2017 | 19.00p | 22.90p | 18.00p | 21.50p | 167952 |
| 24/11/2017 | 19.00p | 19.70p | 19.00p | 19.00p | 12405 |
| 23/11/2017 | 21.00p | 21.00p | 19.00p | 19.00p | 49790 |
| 22/11/2017 | 21.25p | 21.50p | 21.00p | 21.00p | 90000 |
| 21/11/2017 | 21.75p | 21.75p | 20.00p | 21.50p | 862 |
| 20/11/2017 | 23.00p | 23.00p | 20.00p | 23.00p | 41158 |
| 17/11/2017 | 23.00p | 23.00p | 22.00p | 23.00p | 462964 |
| 16/11/2017 | 23.50p | 23.50p | 22.00p | 23.00p | 61500 |
| 15/11/2017 | 23.50p | 23.50p | 22.18p | 23.50p | 4422 |
| 14/11/2017 | 23.50p | 23.50p | 23.00p | 23.50p | 55000 |
| 13/11/2017 | 23.50p | 23.50p | 22.00p | 23.50p | 6866 |
| 10/11/2017 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 09/11/2017 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 08/11/2017 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 07/11/2017 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 06/11/2017 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 03/11/2017 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 02/11/2017 | 23.50p | 23.50p | 23.00p | 23.50p | 6420 |
| 01/11/2017 | 24.75p | 24.75p | 22.20p | 23.50p | 79265 |
| 31/10/2017 | 25.00p | 25.00p | 24.75p | 24.75p | 0 |
| 30/10/2017 | 25.00p | 25.00p | 23.00p | 25.00p | 1941 |
| 27/10/2017 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 26/10/2017 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 25/10/2017 | 25.00p | 25.00p | 23.50p | 25.00p | 0 |
| 24/10/2017 | 25.00p | 25.00p | 24.25p | 25.00p | 974 |
| 23/10/2017 | 25.00p | 25.00p | 24.33p | 25.00p | 61756 |
| 20/10/2017 | 24.50p | 24.50p | 24.00p | 24.50p | 7434 |
| 19/10/2017 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 18/10/2017 | 24.50p | 24.50p | 24.00p | 24.50p | 2000 |
| 17/10/2017 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 16/10/2017 | 25.50p | 27.00p | 24.03p | 24.50p | 8667 |
| 13/10/2017 | 26.50p | 26.50p | 25.50p | 25.50p | 25000 |
| 12/10/2017 | 27.00p | 27.00p | 26.00p | 26.50p | 88000 |
| 11/10/2017 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 10/10/2017 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 09/10/2017 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 06/10/2017 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 05/10/2017 | 26.00p | 26.00p | 26.00p | 26.00p | 1441 |
| 04/10/2017 | 26.00p | 26.00p | 26.00p | 26.00p | 1463 |
| 03/10/2017 | 26.00p | 26.00p | 26.00p | 26.00p | 28286 |
| 02/10/2017 | 26.00p | 26.00p | 26.00p | 26.00p | 1000 |
| 29/09/2017 | 26.00p | 26.00p | 26.00p | 26.00p | 390271 |
| 28/09/2017 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 27/09/2017 | 26.50p | 26.50p | 26.00p | 26.00p | 4429 |
| 26/09/2017 | 26.50p | 26.50p | 26.50p | 26.50p | 10000 |
| 25/09/2017 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 22/09/2017 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 21/09/2017 | 26.50p | 26.50p | 26.50p | 26.50p | 2000 |
| 20/09/2017 | 26.50p | 26.50p | 26.50p | 26.50p | 2000 |
| 19/09/2017 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 18/09/2017 | 26.50p | 26.50p | 26.50p | 26.50p | 5000 |
| 15/09/2017 | 26.50p | 26.50p | 26.50p | 26.50p | 215428 |
| 14/09/2017 | 25.00p | 27.00p | 25.00p | 26.50p | 25000 |
| 13/09/2017 | 25.00p | 25.00p | 25.00p | 25.00p | 2400 |
| 12/09/2017 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 11/09/2017 | 25.00p | 25.00p | 25.00p | 25.00p | 41692 |
| 08/09/2017 | 24.50p | 25.00p | 24.50p | 25.00p | 6695 |
| 07/09/2017 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 06/09/2017 | 24.50p | 24.50p | 24.50p | 24.50p | 15000 |
| 05/09/2017 | 24.50p | 24.50p | 24.50p | 24.50p | 100400 |
| 04/09/2017 | 24.50p | 24.50p | 24.50p | 24.50p | 1883 |
| 01/09/2017 | 24.50p | 24.50p | 24.50p | 24.50p | 21621 |
| 31/08/2017 | 24.50p | 24.50p | 24.50p | 24.50p | 60636 |
| 30/08/2017 | 25.50p | 25.50p | 24.50p | 24.50p | 398 |
| 29/08/2017 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 25/08/2017 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 24/08/2017 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 23/08/2017 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 22/08/2017 | 24.50p | 24.50p | 24.50p | 24.50p | 50000 |
| 21/08/2017 | 24.50p | 24.50p | 24.00p | 24.50p | 50000 |
| 18/08/2017 | 24.00p | 24.00p | 24.00p | 24.00p | 35000 |
| 17/08/2017 | 26.00p | 26.00p | 24.00p | 24.00p | 130350 |
| 16/08/2017 | 25.50p | 26.00p | 25.50p | 26.00p | 3000 |
| 15/08/2017 | 25.50p | 25.50p | 25.50p | 25.50p | 5079 |
| 14/08/2017 | 25.50p | 25.50p | 25.50p | 25.50p | 5372 |
| 11/08/2017 | 25.00p | 25.50p | 25.00p | 25.50p | 19320 |
| 10/08/2017 | 26.00p | 25.00p | 25.00p | 25.00p | 148073 |
| 09/08/2017 | 25.50p | 25.50p | 25.00p | 25.00p | 77467 |
| 08/08/2017 | 25.50p | 25.50p | 25.50p | 25.50p | 2000 |
| 07/08/2017 | 25.50p | 25.50p | 25.50p | 25.50p | 11531 |
| 04/08/2017 | 23.00p | 25.50p | 23.00p | 25.50p | 245380 |
| 03/08/2017 | 23.00p | 23.00p | 23.00p | 23.00p | 20800 |
| 02/08/2017 | 25.00p | 25.00p | 23.00p | 23.00p | 15500 |
| 01/08/2017 | 26.00p | 26.00p | 25.00p | 25.00p | 5000 |
| 31/07/2017 | 26.50p | 26.50p | 26.00p | 26.00p | 2000 |
| 28/07/2017 | 27.50p | 27.50p | 26.50p | 26.50p | 5000 |
| 27/07/2017 | 28.00p | 28.00p | 27.50p | 27.50p | 1990 |
| 26/07/2017 | 28.00p | 28.00p | 28.00p | 28.00p | 15667 |
| 25/07/2017 | 27.50p | 28.00p | 27.50p | 28.00p | 41000 |
| 24/07/2017 | 26.50p | 27.50p | 26.50p | 27.50p | 55000 |
| 21/07/2017 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 20/07/2017 | 26.50p | 26.50p | 26.50p | 26.50p | 1746 |
| 19/07/2017 | 26.50p | 26.50p | 26.50p | 26.50p | 3550 |
| 18/07/2017 | 28.00p | 28.00p | 26.50p | 26.50p | 10000 |
| 17/07/2017 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
| 14/07/2017 | 28.00p | 28.00p | 28.00p | 28.00p | 50000 |
| 13/07/2017 | 28.00p | 28.50p | 28.00p | 28.00p | 30196 |
| 12/07/2017 | 28.50p | 28.50p | 28.00p | 28.00p | 61000 |
| 11/07/2017 | 28.50p | 28.50p | 28.50p | 28.50p | 89344 |
| 10/07/2017 | 22.50p | 30.50p | 22.50p | 28.50p | 64108 |
| 07/07/2017 | 22.50p | 22.50p | 22.50p | 22.50p | 3575 |
| 06/07/2017 | 20.50p | 22.50p | 20.50p | 22.50p | 138241 |
| 05/07/2017 | 19.50p | 22.50p | 17.50p | 20.50p | 145522 |
| 04/07/2017 | 19.00p | 19.00p | 17.50p | 17.50p | 72500 |
| 03/07/2017 | 22.00p | 22.00p | 18.50p | 19.00p | 24411 |
| 30/06/2017 | 22.00p | 22.00p | 22.00p | 22.00p | 4347 |
| 29/06/2017 | 22.50p | 22.50p | 22.00p | 22.00p | 8747 |
| 28/06/2017 | 22.50p | 22.50p | 22.50p | 22.50p | 1223 |
| 27/06/2017 | 23.00p | 23.00p | 22.00p | 22.50p | 33000 |
| 26/06/2017 | 26.50p | 27.00p | 23.00p | 23.00p | 57825 |
| 23/06/2017 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
| 22/06/2017 | 27.00p | 27.00p | 25.50p | 27.00p | 0 |
| 21/06/2017 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
| 20/06/2017 | 29.50p | 29.50p | 27.00p | 27.00p | 0 |
| 19/06/2017 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
| 16/06/2017 | 29.50p | 29.60p | 28.00p | 29.50p | 24081 |
| 15/06/2017 | 30.50p | 30.80p | 28.00p | 29.50p | 106497 |
| 14/06/2017 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 13/06/2017 | 31.50p | 31.50p | 30.50p | 30.50p | 0 |
| 12/06/2017 | 31.50p | 31.95p | 30.00p | 31.50p | 11260 |
| 09/06/2017 | 30.50p | 32.94p | 30.00p | 31.50p | 8576 |
| 08/06/2017 | 34.00p | 34.00p | 27.00p | 30.50p | 122031 |
| 07/06/2017 | 36.50p | 36.50p | 33.50p | 36.00p | 9982 |
| 06/06/2017 | 36.50p | 36.50p | 36.50p | 36.50p | 0 |
| 05/06/2017 | 36.50p | 36.50p | 36.50p | 36.50p | 0 |
| 02/06/2017 | 36.50p | 36.80p | 36.50p | 36.50p | 1937 |
| 01/06/2017 | 37.00p | 37.00p | 35.00p | 36.50p | 5000 |
| 31/05/2017 | 37.00p | 37.00p | 34.00p | 37.00p | 2141 |
| 30/05/2017 | 37.00p | 38.50p | 35.00p | 37.00p | 10255 |
| 26/05/2017 | 34.50p | 39.00p | 34.50p | 37.00p | 6139 |
| 25/05/2017 | 33.00p | 35.00p | 33.00p | 34.50p | 100000 |
| 24/05/2017 | 33.00p | 33.00p | 33.00p | 33.00p | 0 |
| 23/05/2017 | 33.50p | 34.50p | 33.00p | 33.00p | 5123 |
| 22/05/2017 | 33.50p | 35.37p | 31.63p | 33.50p | 10421 |
| 19/05/2017 | 41.00p | 41.00p | 31.00p | 33.50p | 263299 |
| 18/05/2017 | 43.00p | 43.00p | 35.00p | 41.00p | 133609 |
| 17/05/2017 | 43.50p | 43.79p | 41.50p | 43.50p | 36090 |
| 16/05/2017 | 43.50p | 43.50p | 43.50p | 43.50p | 487 |
| 15/05/2017 | 44.00p | 47.00p | 39.47p | 43.50p | 21008 |
| 12/05/2017 | 44.00p | 44.00p | 44.00p | 44.00p | 2000 |
| 11/05/2017 | 41.50p | 46.50p | 41.50p | 44.00p | 18100 |
| 10/05/2017 | 41.50p | 41.50p | 39.00p | 41.50p | 133 |
| 09/05/2017 | 41.50p | 43.00p | 41.50p | 41.50p | 1000 |
| 08/05/2017 | 41.50p | 41.50p | 39.80p | 41.50p | 1760 |
| 05/05/2017 | 42.00p | 44.00p | 39.00p | 41.50p | 14454 |
| 04/05/2017 | 42.00p | 46.00p | 39.00p | 42.00p | 60474 |
| 03/05/2017 | 52.50p | 52.50p | 40.00p | 42.00p | 101865 |
| 02/05/2017 | 52.50p | 55.00p | 50.63p | 52.50p | 31235 |
| 28/04/2017 | 55.50p | 56.40p | 52.00p | 52.50p | 13365 |
| 27/04/2017 | 55.50p | 56.42p | 55.50p | 55.50p | 4632 |
| 26/04/2017 | 56.50p | 57.00p | 54.20p | 55.50p | 11343 |
| 25/04/2017 | 57.00p | 61.85p | 55.71p | 56.50p | 72441 |
| 24/04/2017 | 53.50p | 63.95p | 53.50p | 57.00p | 96042 |
| 21/04/2017 | 50.00p | 50.00p | 50.00p | 50.00p | 5318 |
| 20/04/2017 | 52.50p | 52.50p | 48.63p | 50.00p | 12843 |
| 19/04/2017 | 46.50p | 57.13p | 46.00p | 52.50p | 50262 |
| 18/04/2017 | 44.50p | 47.79p | 44.50p | 44.50p | 50 |
| 13/04/2017 | 43.50p | 47.79p | 43.50p | 44.50p | 19020 |
| 12/04/2017 | 41.00p | 44.50p | 39.65p | 43.50p | 37016 |
| 11/04/2017 | 40.00p | 43.00p | 39.33p | 41.00p | 14271 |
| 10/04/2017 | 39.50p | 43.00p | 39.50p | 40.00p | 75071 |
| 07/04/2017 | 43.50p | 43.50p | 37.00p | 39.50p | 107687 |
| 06/04/2017 | 43.50p | 43.50p | 43.50p | 43.50p | 0 |
| 05/04/2017 | 43.50p | 43.50p | 43.50p | 43.50p | 0 |
| 04/04/2017 | 44.50p | 44.50p | 43.50p | 43.50p | 11478 |
| 03/04/2017 | 44.50p | 46.94p | 42.63p | 44.50p | 5587 |
| 31/03/2017 | 47.50p | 47.50p | 40.00p | 44.50p | 72003 |
| 30/03/2017 | 48.00p | 48.00p | 44.62p | 46.00p | 11221 |
| 29/03/2017 | 44.00p | 50.00p | 43.38p | 49.00p | 63484 |
| 28/03/2017 | 41.00p | 41.00p | 40.25p | 41.00p | 5273 |
| 27/03/2017 | 40.50p | 42.00p | 39.25p | 41.00p | 27280 |
| 24/03/2017 | 43.00p | 54.00p | 38.00p | 40.50p | 148322 |
| 23/03/2017 | 24.50p | 46.00p | 24.50p | 43.00p | 229764 |
| 22/03/2017 | 22.00p | 26.00p | 22.00p | 24.50p | 33380 |
*Close Price adjusted for both dividends and splits