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:
- 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
- Buy Flutter Entertainment (DI) (FLTR) by Goldman Sachs
- Buy Sage Group (SGE) by Citi
Brighton Pier Group (The) (PIER) Share Price
Travel & Leisure Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 09/11/2017 | 103.50p | 103.50p | 102.31p | 103.50p | 1590 |
| 08/11/2017 | 105.00p | 105.00p | 103.00p | 103.50p | 1448 |
| 07/11/2017 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
| 06/11/2017 | 105.00p | 105.00p | 104.00p | 105.00p | 20000 |
| 03/11/2017 | 105.00p | 106.00p | 104.00p | 105.00p | 4921 |
| 02/11/2017 | 105.00p | 105.00p | 104.00p | 105.00p | 435 |
| 01/11/2017 | 105.00p | 106.00p | 105.00p | 105.00p | 28240 |
| 31/10/2017 | 105.00p | 105.00p | 104.00p | 105.00p | 2342 |
| 30/10/2017 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
| 27/10/2017 | 105.00p | 105.00p | 104.00p | 105.00p | 39 |
| 26/10/2017 | 105.00p | 107.06p | 103.00p | 105.00p | 38275 |
| 25/10/2017 | 105.00p | 105.00p | 103.80p | 105.00p | 20234 |
| 24/10/2017 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
| 23/10/2017 | 105.00p | 107.00p | 105.00p | 105.00p | 2937 |
| 20/10/2017 | 107.00p | 107.00p | 105.00p | 105.00p | 190 |
| 19/10/2017 | 109.00p | 109.00p | 105.00p | 107.00p | 15608 |
| 18/10/2017 | 109.00p | 109.00p | 108.00p | 109.00p | 5407 |
| 17/10/2017 | 110.00p | 110.00p | 109.00p | 109.00p | 0 |
| 16/10/2017 | 110.00p | 110.60p | 108.60p | 110.00p | 5513 |
| 13/10/2017 | 110.00p | 110.00p | 110.00p | 110.00p | 4000 |
| 12/10/2017 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 11/10/2017 | 110.00p | 110.00p | 110.00p | 110.00p | 2088 |
| 10/10/2017 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 09/10/2017 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 06/10/2017 | 110.00p | 110.00p | 110.00p | 110.00p | 16349 |
| 05/10/2017 | 110.00p | 110.00p | 110.00p | 110.00p | 2959 |
| 04/10/2017 | 111.00p | 111.00p | 110.00p | 110.00p | 11400 |
| 03/10/2017 | 111.00p | 111.50p | 111.00p | 111.00p | 7000 |
| 02/10/2017 | 114.00p | 114.00p | 111.50p | 111.50p | 23655 |
| 29/09/2017 | 111.50p | 114.50p | 109.00p | 114.00p | 54126 |
| 28/09/2017 | 109.00p | 109.00p | 109.00p | 109.00p | 0 |
| 27/09/2017 | 109.00p | 109.00p | 109.00p | 109.00p | 16171 |
| 26/09/2017 | 109.00p | 109.00p | 109.00p | 109.00p | 5000 |
| 25/09/2017 | 109.00p | 109.00p | 109.00p | 109.00p | 0 |
| 22/09/2017 | 109.00p | 109.00p | 109.00p | 109.00p | 10558 |
| 21/09/2017 | 109.00p | 109.00p | 109.00p | 109.00p | 1538 |
| 20/09/2017 | 109.00p | 109.00p | 109.00p | 109.00p | 670 |
| 19/09/2017 | 109.00p | 109.00p | 109.00p | 109.00p | 23200 |
| 18/09/2017 | 105.50p | 109.00p | 105.50p | 109.00p | 84717 |
| 15/09/2017 | 105.50p | 105.50p | 105.50p | 105.50p | 3000 |
| 14/09/2017 | 105.50p | 105.50p | 105.50p | 105.50p | 100 |
| 13/09/2017 | 105.50p | 105.50p | 105.50p | 105.50p | 1025 |
| 12/09/2017 | 105.50p | 105.50p | 105.50p | 105.50p | 0 |
| 11/09/2017 | 107.50p | 107.50p | 105.50p | 105.50p | 5129 |
| 08/09/2017 | 107.50p | 107.50p | 107.50p | 107.50p | 4520 |
| 07/09/2017 | 107.50p | 107.50p | 107.00p | 107.50p | 5000 |
| 06/09/2017 | 108.00p | 108.00p | 107.50p | 107.50p | 9387 |
| 05/09/2017 | 108.00p | 108.00p | 108.00p | 108.00p | 0 |
| 04/09/2017 | 107.50p | 108.00p | 107.50p | 108.00p | 17700 |
| 01/09/2017 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 31/08/2017 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 30/08/2017 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 29/08/2017 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 25/08/2017 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 24/08/2017 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 23/08/2017 | 107.50p | 107.50p | 107.50p | 107.50p | 10640 |
| 22/08/2017 | 107.50p | 107.50p | 107.50p | 107.50p | 3100 |
| 21/08/2017 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 18/08/2017 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 17/08/2017 | 107.50p | 107.50p | 107.50p | 107.50p | 34329 |
| 16/08/2017 | 107.50p | 107.50p | 107.50p | 107.50p | 8910 |
| 15/08/2017 | 107.50p | 107.50p | 107.50p | 107.50p | 19447 |
| 14/08/2017 | 107.50p | 107.50p | 107.50p | 107.50p | 19121 |
| 11/08/2017 | 109.50p | 109.50p | 107.50p | 107.50p | 12207 |
| 10/08/2017 | 108.00p | 109.50p | 108.00p | 109.50p | 3781 |
| 09/08/2017 | 106.00p | 108.00p | 106.00p | 108.00p | 47593 |
| 08/08/2017 | 102.00p | 106.50p | 99.50p | 106.00p | 124559 |
| 07/08/2017 | 97.00p | 99.50p | 97.00p | 99.50p | 29359 |
| 04/08/2017 | 97.00p | 97.00p | 97.00p | 97.00p | 31915 |
| 03/08/2017 | 97.00p | 97.00p | 97.00p | 97.00p | 12505 |
| 02/08/2017 | 97.00p | 97.00p | 97.00p | 97.00p | 0 |
| 01/08/2017 | 96.50p | 97.00p | 96.50p | 97.00p | 37570 |
| 31/07/2017 | 96.50p | 96.50p | 96.50p | 96.50p | 0 |
| 28/07/2017 | 96.50p | 96.50p | 96.50p | 96.50p | 0 |
| 27/07/2017 | 96.50p | 96.50p | 96.50p | 96.50p | 8000 |
| 26/07/2017 | 96.50p | 96.50p | 96.50p | 96.50p | 390 |
| 25/07/2017 | 96.50p | 96.50p | 96.50p | 96.50p | 0 |
| 24/07/2017 | 96.50p | 96.50p | 96.50p | 96.50p | 4065 |
| 21/07/2017 | 96.50p | 96.50p | 96.50p | 96.50p | 7650 |
| 20/07/2017 | 96.50p | 96.50p | 96.50p | 96.50p | 0 |
| 19/07/2017 | 96.50p | 96.50p | 96.50p | 96.50p | 0 |
| 18/07/2017 | 96.50p | 96.50p | 96.50p | 96.50p | 15000 |
| 17/07/2017 | 96.50p | 96.50p | 96.50p | 96.50p | 0 |
| 14/07/2017 | 96.50p | 96.50p | 96.50p | 96.50p | 0 |
| 13/07/2017 | 96.50p | 96.50p | 96.50p | 96.50p | 0 |
| 12/07/2017 | 96.50p | 96.50p | 96.50p | 96.50p | 0 |
| 11/07/2017 | 96.50p | 96.50p | 96.50p | 96.50p | 1104 |
| 10/07/2017 | 96.50p | 96.50p | 96.50p | 96.50p | 0 |
| 07/07/2017 | 96.50p | 96.50p | 96.50p | 96.50p | 0 |
| 06/07/2017 | 96.50p | 96.50p | 96.50p | 96.50p | 0 |
| 05/07/2017 | 97.50p | 97.50p | 96.50p | 96.50p | 100 |
| 04/07/2017 | 97.50p | 97.50p | 97.50p | 97.50p | 3492 |
| 03/07/2017 | 97.50p | 97.50p | 97.50p | 97.50p | 8535 |
| 30/06/2017 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 29/06/2017 | 97.50p | 97.50p | 97.50p | 97.50p | 3386 |
| 28/06/2017 | 97.50p | 97.50p | 97.50p | 97.50p | 10456 |
| 27/06/2017 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 26/06/2017 | 97.50p | 97.50p | 97.50p | 97.50p | 500 |
| 23/06/2017 | 97.50p | 97.50p | 97.50p | 97.50p | 1500692 |
| 22/06/2017 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 21/06/2017 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 20/06/2017 | 96.50p | 97.50p | 96.50p | 97.50p | 0 |
| 19/06/2017 | 95.00p | 96.50p | 94.50p | 96.50p | 0 |
| 16/06/2017 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 15/06/2017 | 94.50p | 95.90p | 94.50p | 94.50p | 2594 |
| 14/06/2017 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 13/06/2017 | 94.50p | 94.50p | 92.25p | 94.50p | 43685 |
| 12/06/2017 | 94.00p | 94.00p | 92.20p | 94.00p | 21877 |
| 09/06/2017 | 94.00p | 94.90p | 94.00p | 94.00p | 4204 |
| 08/06/2017 | 93.50p | 94.00p | 93.50p | 94.00p | 21500 |
| 07/06/2017 | 95.50p | 95.50p | 92.50p | 93.50p | 4396 |
| 06/06/2017 | 96.50p | 96.50p | 94.00p | 95.50p | 7055 |
| 05/06/2017 | 96.50p | 96.50p | 95.00p | 96.50p | 7234 |
| 02/06/2017 | 97.50p | 97.50p | 96.00p | 96.50p | 6000 |
| 01/06/2017 | 97.50p | 98.45p | 97.50p | 97.50p | 4440 |
| 31/05/2017 | 96.50p | 98.00p | 96.00p | 97.50p | 13768 |
| 30/05/2017 | 96.00p | 98.00p | 96.00p | 96.50p | 8380 |
| 26/05/2017 | 96.50p | 97.00p | 96.00p | 96.00p | 9487 |
| 25/05/2017 | 97.50p | 97.50p | 95.00p | 96.50p | 14966 |
| 24/05/2017 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 23/05/2017 | 97.50p | 97.50p | 95.25p | 97.50p | 363 |
| 22/05/2017 | 98.50p | 98.50p | 97.50p | 97.50p | 0 |
| 19/05/2017 | 98.50p | 98.50p | 98.50p | 98.50p | 0 |
| 18/05/2017 | 98.50p | 98.50p | 95.25p | 98.50p | 1000 |
| 17/05/2017 | 98.50p | 98.50p | 98.50p | 98.50p | 0 |
| 16/05/2017 | 98.50p | 98.50p | 98.50p | 98.50p | 0 |
| 15/05/2017 | 98.50p | 98.50p | 98.50p | 98.50p | 0 |
| 12/05/2017 | 98.50p | 101.00p | 95.24p | 98.50p | 1200 |
| 11/05/2017 | 100.00p | 100.00p | 97.19p | 98.50p | 1057 |
| 10/05/2017 | 102.00p | 102.00p | 100.00p | 101.50p | 7340 |
| 09/05/2017 | 102.00p | 102.00p | 102.00p | 102.00p | 0 |
| 08/05/2017 | 102.00p | 103.00p | 100.00p | 102.00p | 9977 |
| 05/05/2017 | 102.00p | 102.00p | 100.00p | 102.00p | 1708 |
| 04/05/2017 | 103.00p | 103.00p | 101.00p | 102.00p | 15000 |
| 03/05/2017 | 101.00p | 104.75p | 101.00p | 103.00p | 23630 |
| 02/05/2017 | 95.00p | 101.00p | 95.00p | 101.00p | 99082 |
| 28/04/2017 | 95.00p | 95.00p | 92.00p | 95.00p | 20611 |
| 27/04/2017 | 96.00p | 96.00p | 92.50p | 95.00p | 15261 |
| 26/04/2017 | 98.50p | 98.50p | 92.00p | 96.00p | 61943 |
| 25/04/2017 | 102.50p | 103.30p | 98.00p | 98.50p | 64550 |
| 24/04/2017 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 21/04/2017 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 20/04/2017 | 102.50p | 103.40p | 102.50p | 102.50p | 1000 |
| 19/04/2017 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 18/04/2017 | 102.50p | 105.00p | 100.25p | 102.50p | 7180 |
| 13/04/2017 | 102.50p | 103.50p | 100.25p | 102.50p | 6000 |
| 12/04/2017 | 102.00p | 103.00p | 102.00p | 102.50p | 3456 |
| 11/04/2017 | 101.00p | 103.00p | 100.00p | 102.00p | 3087 |
| 10/04/2017 | 102.50p | 102.50p | 100.00p | 101.00p | 4955 |
| 07/04/2017 | 102.50p | 104.50p | 100.00p | 102.50p | 14074 |
| 06/04/2017 | 105.50p | 107.00p | 101.00p | 102.50p | 18261 |
| 05/04/2017 | 105.50p | 105.50p | 103.00p | 105.50p | 869 |
| 04/04/2017 | 105.50p | 105.50p | 103.00p | 105.50p | 2000 |
| 03/04/2017 | 105.50p | 107.50p | 104.00p | 105.50p | 6349 |
| 31/03/2017 | 105.50p | 105.50p | 105.50p | 105.50p | 0 |
| 30/03/2017 | 105.50p | 107.50p | 105.50p | 105.50p | 9111 |
| 29/03/2017 | 105.50p | 107.00p | 105.50p | 105.50p | 1203 |
| 28/03/2017 | 106.50p | 106.50p | 105.50p | 105.50p | 0 |
| 27/03/2017 | 106.50p | 106.50p | 106.50p | 106.50p | 0 |
| 24/03/2017 | 106.50p | 108.30p | 104.00p | 106.50p | 16917 |
| 23/03/2017 | 106.50p | 108.40p | 106.50p | 106.50p | 1914 |
| 22/03/2017 | 109.00p | 109.85p | 103.10p | 106.50p | 36240 |
| 21/03/2017 | 110.50p | 111.40p | 108.75p | 109.00p | 55976 |
| 20/03/2017 | 109.50p | 110.20p | 109.50p | 109.50p | 360 |
| 17/03/2017 | 111.50p | 111.50p | 108.00p | 109.50p | 15412 |
| 16/03/2017 | 111.00p | 112.40p | 110.00p | 111.50p | 8661 |
| 15/03/2017 | 112.50p | 113.00p | 110.41p | 111.00p | 10167 |
| 14/03/2017 | 113.50p | 115.00p | 110.00p | 112.50p | 3215 |
| 13/03/2017 | 113.50p | 113.50p | 113.50p | 113.50p | 0 |
| 10/03/2017 | 113.50p | 113.50p | 113.50p | 113.50p | 0 |
| 09/03/2017 | 115.00p | 115.00p | 112.00p | 113.50p | 10396 |
| 08/03/2017 | 115.00p | 117.00p | 115.00p | 115.00p | 275 |
| 07/03/2017 | 116.50p | 118.00p | 115.00p | 115.00p | 7461 |
| 06/03/2017 | 116.50p | 117.00p | 116.00p | 116.50p | 6000 |
| 03/03/2017 | 116.50p | 118.00p | 116.50p | 116.50p | 1864 |
| 02/03/2017 | 116.50p | 118.00p | 116.50p | 116.50p | 6000 |
| 01/03/2017 | 116.50p | 118.00p | 116.50p | 116.50p | 12400 |
| 28/02/2017 | 119.00p | 119.50p | 115.00p | 116.50p | 19422 |
| 27/02/2017 | 122.50p | 122.50p | 119.00p | 119.00p | 2673 |
| 24/02/2017 | 122.50p | 125.70p | 121.00p | 122.50p | 14576 |
| 23/02/2017 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 22/02/2017 | 122.50p | 125.70p | 122.50p | 122.50p | 24770 |
| 21/02/2017 | 122.50p | 123.50p | 122.50p | 122.50p | 785 |
| 20/02/2017 | 123.50p | 125.70p | 122.50p | 122.50p | 1650 |
| 17/02/2017 | 123.50p | 125.70p | 123.50p | 123.50p | 4409 |
| 16/02/2017 | 124.50p | 125.75p | 122.00p | 123.50p | 5325 |
| 15/02/2017 | 108.50p | 130.00p | 108.50p | 124.50p | 111500 |
| 14/02/2017 | 108.50p | 110.00p | 108.50p | 108.50p | 53100 |
| 13/02/2017 | 108.50p | 108.50p | 108.50p | 108.50p | 0 |
| 10/02/2017 | 108.50p | 112.00p | 108.50p | 108.50p | 14000 |
| 09/02/2017 | 108.50p | 108.50p | 108.50p | 108.50p | 0 |
| 08/02/2017 | 108.50p | 108.50p | 108.50p | 108.50p | 0 |
| 07/02/2017 | 108.50p | 108.50p | 108.50p | 108.50p | 0 |
| 06/02/2017 | 108.50p | 108.50p | 108.50p | 108.50p | 0 |
| 03/02/2017 | 108.50p | 111.50p | 108.50p | 108.50p | 159 |
| 02/02/2017 | 108.50p | 108.50p | 108.50p | 108.50p | 0 |
| 01/02/2017 | 108.50p | 108.50p | 106.00p | 108.50p | 50000 |
| 31/01/2017 | 108.50p | 108.50p | 108.50p | 108.50p | 0 |
| 30/01/2017 | 108.50p | 108.50p | 108.50p | 108.50p | 0 |
| 27/01/2017 | 108.50p | 108.50p | 108.50p | 108.50p | 0 |
*Close Price adjusted for both dividends and splits