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 Dowlais Group (DWL) by Jefferies
- Buy Norcros (NXR) by Berenberg
- Buy Volex (VLX) by Tom Winnifrith in ShareProphets
- Buy Volex (VLX) by Steve Moore in ShareProphets
- Buy Origin Enterprises (CDI) (OGN) by Shore Capital
- Buy Victorian Plumbing Group (VIC) by Shore Capital
- Avoid Cropper (James) (CRPR) by Steve Moore in ShareProphets
- Buy Close Brothers Group (CBG) by Shore Capital
- Buy WH Smith (SMWH) by Canaccord Genuity
- Hold Halma (HLMA) by Shore Capital
- Buy Speedy Hire (SDY) by Canaccord Genuity
- Buy Norcros (NXR) by Shore Capital
- Buy XPS Pensions Group (XPS) by Canaccord Genuity
- Hold CMC Markets (CMCX) by Shore Capital
- Hold Warehouse Reit (WHR) by Shore Capital
- Buy Jet2 (JET2) by Canaccord Genuity
- Underperform Halma (HLMA) by Jefferies
- Avoid Churchill China (CHH) by Steve Moore in ShareProphets
- Buy Sage Group (SGE) by Bank of America
- Hold JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
Brighton Pier Group (The) (PIER) Share Price
Travel & Leisure Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 12/09/2014 | 188.50p | 189.85p | 188.50p | 188.50p | 1000 |
| 11/09/2014 | 188.50p | 189.85p | 188.50p | 188.50p | 520 |
| 10/09/2014 | 188.50p | 188.50p | 188.50p | 188.50p | 0 |
| 09/09/2014 | 188.50p | 188.50p | 188.50p | 188.50p | 0 |
| 08/09/2014 | 188.50p | 190.00p | 188.50p | 188.50p | 656 |
| 05/09/2014 | 188.50p | 189.85p | 188.50p | 188.50p | 55000 |
| 04/09/2014 | 188.50p | 188.50p | 188.50p | 188.50p | 0 |
| 03/09/2014 | 188.50p | 188.50p | 188.50p | 188.50p | 0 |
| 02/09/2014 | 188.50p | 189.00p | 188.50p | 188.50p | 3000 |
| 01/09/2014 | 188.50p | 188.50p | 188.50p | 188.50p | 0 |
| 29/08/2014 | 188.50p | 188.50p | 188.50p | 188.50p | 260 |
| 28/08/2014 | 188.50p | 188.50p | 188.10p | 188.50p | 50 |
| 27/08/2014 | 188.50p | 189.00p | 188.50p | 188.50p | 390 |
| 26/08/2014 | 188.50p | 188.50p | 188.50p | 188.50p | 0 |
| 22/08/2014 | 188.50p | 189.00p | 188.50p | 188.50p | 750 |
| 21/08/2014 | 188.50p | 189.00p | 188.10p | 188.50p | 8631 |
| 20/08/2014 | 188.50p | 188.50p | 188.50p | 188.50p | 0 |
| 19/08/2014 | 188.50p | 188.50p | 188.50p | 188.50p | 0 |
| 18/08/2014 | 188.50p | 188.50p | 188.10p | 188.50p | 1175 |
| 15/08/2014 | 188.50p | 189.00p | 188.00p | 188.50p | 4431 |
| 14/08/2014 | 189.00p | 189.00p | 188.50p | 188.50p | 3527 |
| 13/08/2014 | 189.00p | 189.80p | 189.00p | 189.00p | 1181 |
| 12/08/2014 | 189.00p | 189.80p | 189.00p | 189.00p | 6452 |
| 11/08/2014 | 185.00p | 194.38p | 185.00p | 188.50p | 27630 |
| 08/08/2014 | 182.50p | 182.50p | 182.50p | 182.50p | 0 |
| 07/08/2014 | 182.50p | 182.50p | 182.50p | 182.50p | 0 |
| 06/08/2014 | 182.50p | 182.50p | 181.50p | 182.50p | 0 |
| 05/08/2014 | 182.50p | 182.50p | 181.50p | 182.50p | 2386 |
| 04/08/2014 | 182.50p | 182.50p | 180.00p | 182.50p | 5398 |
| 01/08/2014 | 182.50p | 184.00p | 182.50p | 182.50p | 2000 |
| 31/07/2014 | 182.50p | 184.00p | 182.50p | 182.50p | 0 |
| 30/07/2014 | 182.50p | 184.00p | 182.50p | 182.50p | 516 |
| 29/07/2014 | 182.50p | 185.00p | 181.75p | 182.50p | 6706 |
| 28/07/2014 | 181.00p | 181.00p | 179.84p | 181.00p | 0 |
| 25/07/2014 | 181.00p | 181.00p | 179.84p | 181.00p | 2872 |
| 24/07/2014 | 181.00p | 184.00p | 181.00p | 181.00p | 0 |
| 23/07/2014 | 181.00p | 184.00p | 181.00p | 181.00p | 0 |
| 22/07/2014 | 181.00p | 184.00p | 181.00p | 181.00p | 0 |
| 21/07/2014 | 181.00p | 184.00p | 181.00p | 181.00p | 500 |
| 18/07/2014 | 181.00p | 184.00p | 181.00p | 181.00p | 0 |
| 17/07/2014 | 181.00p | 184.00p | 181.00p | 181.00p | 1000 |
| 16/07/2014 | 181.00p | 181.00p | 179.80p | 181.00p | 592 |
| 15/07/2014 | 181.00p | 184.00p | 179.80p | 181.00p | 0 |
| 14/07/2014 | 181.00p | 184.00p | 179.80p | 181.00p | 0 |
| 11/07/2014 | 181.00p | 184.00p | 179.80p | 181.00p | 0 |
| 10/07/2014 | 181.00p | 184.00p | 179.80p | 181.00p | 2000 |
| 09/07/2014 | 181.00p | 187.00p | 179.16p | 181.00p | 11475 |
| 08/07/2014 | 181.00p | 183.00p | 179.00p | 181.00p | 0 |
| 07/07/2014 | 179.00p | 183.00p | 179.00p | 181.00p | 3000 |
| 04/07/2014 | 179.00p | 179.00p | 175.80p | 179.00p | 0 |
| 03/07/2014 | 179.00p | 179.00p | 175.80p | 179.00p | 0 |
| 02/07/2014 | 179.00p | 179.00p | 175.80p | 179.00p | 0 |
| 01/07/2014 | 179.00p | 179.00p | 175.80p | 179.00p | 2000 |
| 30/06/2014 | 179.00p | 182.20p | 179.00p | 179.00p | 50 |
| 27/06/2014 | 179.00p | 182.60p | 175.80p | 179.00p | 0 |
| 26/06/2014 | 179.00p | 182.60p | 175.80p | 179.00p | 5468 |
| 25/06/2014 | 179.00p | 179.00p | 175.80p | 179.00p | 6455 |
| 24/06/2014 | 179.00p | 179.00p | 176.50p | 179.00p | 2900 |
| 23/06/2014 | 179.00p | 183.00p | 177.00p | 179.00p | 5500 |
| 20/06/2014 | 179.00p | 182.60p | 179.00p | 179.00p | 245 |
| 19/06/2014 | 177.00p | 183.00p | 177.00p | 179.00p | 1100 |
| 18/06/2014 | 177.00p | 179.70p | 177.00p | 177.00p | 600 |
| 17/06/2014 | 177.00p | 180.00p | 176.00p | 177.00p | 0 |
| 16/06/2014 | 177.00p | 180.00p | 176.00p | 177.00p | 0 |
| 13/06/2014 | 177.00p | 180.00p | 176.00p | 177.00p | 0 |
| 12/06/2014 | 176.00p | 180.00p | 176.00p | 177.00p | 3051 |
| 11/06/2014 | 174.00p | 177.00p | 174.00p | 176.00p | 4000 |
| 10/06/2014 | 173.00p | 175.00p | 171.50p | 173.00p | 13740 |
| 09/06/2014 | 173.00p | 175.00p | 171.50p | 173.00p | 0 |
| 06/06/2014 | 171.50p | 175.00p | 171.50p | 173.00p | 2677 |
| 05/06/2014 | 171.50p | 174.65p | 171.50p | 171.50p | 314 |
| 04/06/2014 | 171.50p | 175.00p | 171.50p | 171.50p | 5569 |
| 03/06/2014 | 171.00p | 173.95p | 169.47p | 171.50p | 11013 |
| 02/06/2014 | 171.00p | 172.10p | 170.00p | 171.00p | 0 |
| 30/05/2014 | 170.00p | 172.10p | 170.00p | 171.00p | 2315 |
| 29/05/2014 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 28/05/2014 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 27/05/2014 | 170.00p | 170.00p | 170.00p | 170.00p | 2502 |
| 23/05/2014 | 170.00p | 172.10p | 170.00p | 170.00p | 0 |
| 22/05/2014 | 170.00p | 172.10p | 170.00p | 170.00p | 0 |
| 21/05/2014 | 170.00p | 172.10p | 170.00p | 170.00p | 223 |
| 20/05/2014 | 170.00p | 172.50p | 168.50p | 170.00p | 0 |
| 19/05/2014 | 170.00p | 172.50p | 168.50p | 170.00p | 0 |
| 16/05/2014 | 169.00p | 170.00p | 168.50p | 170.00p | 0 |
| 15/05/2014 | 169.00p | 169.00p | 168.50p | 169.00p | 92500 |
| 14/05/2014 | 169.00p | 170.00p | 169.00p | 169.00p | 2440 |
| 13/05/2014 | 169.00p | 169.00p | 167.00p | 169.00p | 0 |
| 12/05/2014 | 169.00p | 169.00p | 167.00p | 169.00p | 0 |
| 09/05/2014 | 169.00p | 169.00p | 167.00p | 169.00p | 5000 |
| 08/05/2014 | 169.00p | 172.56p | 167.00p | 169.00p | 2545 |
| 07/05/2014 | 169.00p | 172.60p | 169.00p | 169.00p | 1260 |
| 06/05/2014 | 169.00p | 169.00p | 167.00p | 169.00p | 454250 |
| 02/05/2014 | 169.00p | 169.00p | 167.00p | 169.00p | 2012 |
| 01/05/2014 | 169.00p | 169.00p | 167.00p | 169.00p | 0 |
| 30/04/2014 | 169.00p | 169.00p | 167.00p | 169.00p | 0 |
| 29/04/2014 | 169.00p | 169.00p | 167.00p | 169.00p | 0 |
| 28/04/2014 | 169.00p | 169.00p | 167.00p | 169.00p | 2898 |
| 25/04/2014 | 169.00p | 172.00p | 169.00p | 169.00p | 6440 |
| 24/04/2014 | 169.00p | 170.00p | 165.00p | 169.00p | 0 |
| 23/04/2014 | 169.00p | 170.00p | 165.00p | 169.00p | 0 |
| 22/04/2014 | 169.00p | 170.00p | 165.00p | 169.00p | 6885 |
| 17/04/2014 | 169.00p | 171.80p | 169.00p | 169.00p | 0 |
| 16/04/2014 | 169.00p | 171.80p | 169.00p | 169.00p | 2200 |
| 15/04/2014 | 169.00p | 170.00p | 169.00p | 169.00p | 0 |
| 14/04/2014 | 169.00p | 170.00p | 169.00p | 169.00p | 3280 |
| 11/04/2014 | 169.00p | 169.00p | 166.00p | 169.00p | 6250 |
| 10/04/2014 | 169.00p | 170.00p | 169.00p | 169.00p | 9090 |
| 09/04/2014 | 169.00p | 170.00p | 166.00p | 169.00p | 0 |
| 08/04/2014 | 169.00p | 170.00p | 166.00p | 169.00p | 4500 |
| 07/04/2014 | 169.00p | 170.00p | 169.00p | 169.00p | 0 |
| 04/04/2014 | 169.00p | 170.00p | 169.00p | 169.00p | 0 |
| 03/04/2014 | 169.00p | 170.00p | 169.00p | 169.00p | 610 |
| 02/04/2014 | 169.00p | 169.00p | 165.00p | 169.00p | 4343 |
| 01/04/2014 | 169.00p | 170.92p | 169.00p | 169.00p | 0 |
| 31/03/2014 | 169.00p | 171.00p | 169.00p | 169.00p | 5548 |
| 28/03/2014 | 169.00p | 171.00p | 165.00p | 169.00p | 7000 |
| 27/03/2014 | 169.00p | 170.92p | 165.00p | 169.00p | 120237 |
| 26/03/2014 | 174.00p | 178.00p | 167.00p | 169.00p | 23816 |
| 25/03/2014 | 169.00p | 173.00p | 165.00p | 170.00p | 302616 |
| 24/03/2014 | 169.00p | 173.00p | 165.00p | 169.00p | 8495 |
| 21/03/2014 | 170.00p | 173.00p | 166.00p | 169.00p | 207586 |
| 20/03/2014 | 170.00p | 173.00p | 170.00p | 170.00p | 3023 |
| 19/03/2014 | 166.50p | 173.00p | 166.50p | 170.00p | 320480 |
| 18/03/2014 | 166.50p | 168.67p | 165.00p | 166.50p | 6964 |
| 17/03/2014 | 166.50p | 168.00p | 165.00p | 166.50p | 3749 |
| 14/03/2014 | 166.50p | 166.50p | 164.40p | 166.50p | 14334 |
| 13/03/2014 | 166.50p | 166.50p | 166.00p | 166.50p | 0 |
| 12/03/2014 | 166.50p | 166.50p | 166.00p | 166.50p | 0 |
| 11/03/2014 | 166.50p | 166.50p | 166.00p | 166.50p | 44720 |
| 10/03/2014 | 166.50p | 168.00p | 164.00p | 166.50p | 10172 |
| 07/03/2014 | 166.50p | 166.50p | 165.00p | 166.50p | 10000 |
| 06/03/2014 | 166.50p | 167.50p | 163.00p | 166.50p | 41780 |
| 05/03/2014 | 166.50p | 166.50p | 163.00p | 166.50p | 0 |
| 04/03/2014 | 166.50p | 166.50p | 163.00p | 166.50p | 0 |
| 03/03/2014 | 166.50p | 166.50p | 163.00p | 166.50p | 0 |
| 28/02/2014 | 166.50p | 166.50p | 163.00p | 166.50p | 0 |
| 27/02/2014 | 166.50p | 166.50p | 163.00p | 166.50p | 14375 |
| 26/02/2014 | 166.50p | 166.50p | 163.35p | 166.50p | 475 |
| 25/02/2014 | 166.50p | 166.50p | 164.02p | 166.50p | 0 |
| 24/02/2014 | 166.50p | 166.50p | 164.02p | 166.50p | 2800 |
| 21/02/2014 | 168.00p | 168.00p | 165.00p | 166.50p | 5000 |
| 20/02/2014 | 168.00p | 168.38p | 168.00p | 168.00p | 16 |
| 19/02/2014 | 168.00p | 168.00p | 163.00p | 168.00p | 10000 |
| 18/02/2014 | 168.00p | 168.00p | 166.00p | 168.00p | 0 |
| 17/02/2014 | 168.00p | 168.00p | 166.00p | 168.00p | 2500 |
| 14/02/2014 | 167.00p | 170.00p | 167.00p | 168.00p | 960 |
| 13/02/2014 | 167.00p | 170.00p | 167.00p | 167.00p | 2000 |
| 12/02/2014 | 167.00p | 167.00p | 166.00p | 167.00p | 100787 |
| 11/02/2014 | 167.00p | 167.00p | 165.00p | 167.00p | 9750 |
| 10/02/2014 | 167.00p | 167.00p | 166.00p | 167.00p | 25000 |
| 07/02/2014 | 167.00p | 167.00p | 165.00p | 167.00p | 0 |
| 06/02/2014 | 167.00p | 167.00p | 165.00p | 167.00p | 50000 |
| 05/02/2014 | 167.00p | 167.50p | 165.00p | 167.00p | 0 |
| 04/02/2014 | 167.00p | 167.50p | 165.00p | 167.00p | 0 |
| 03/02/2014 | 167.00p | 167.50p | 165.00p | 167.00p | 39412 |
| 31/01/2014 | 167.00p | 167.00p | 164.86p | 167.00p | 0 |
| 30/01/2014 | 167.00p | 167.00p | 164.86p | 167.00p | 0 |
| 29/01/2014 | 167.00p | 167.00p | 164.86p | 167.00p | 0 |
| 28/01/2014 | 167.00p | 167.00p | 164.86p | 167.00p | 11000 |
| 27/01/2014 | 167.00p | 167.00p | 165.00p | 167.00p | 2682 |
| 24/01/2014 | 167.00p | 168.50p | 164.86p | 167.00p | 0 |
| 23/01/2014 | 167.00p | 168.50p | 164.86p | 167.00p | 5289 |
| 22/01/2014 | 167.00p | 167.00p | 165.00p | 167.00p | 2295 |
| 21/01/2014 | 167.00p | 169.50p | 167.00p | 167.00p | 0 |
| 20/01/2014 | 167.00p | 169.50p | 167.00p | 167.00p | 31000 |
| 17/01/2014 | 166.50p | 168.50p | 166.50p | 167.00p | 40921 |
| 16/01/2014 | 166.50p | 170.00p | 166.50p | 166.50p | 0 |
| 15/01/2014 | 166.50p | 170.00p | 166.50p | 166.50p | 0 |
| 14/01/2014 | 166.50p | 170.00p | 166.50p | 166.50p | 0 |
| 13/01/2014 | 166.50p | 170.00p | 166.50p | 166.50p | 0 |
| 10/01/2014 | 166.50p | 170.00p | 166.50p | 166.50p | 2500 |
| 09/01/2014 | 166.50p | 167.00p | 165.00p | 166.50p | 0 |
| 08/01/2014 | 166.50p | 167.00p | 165.00p | 166.50p | 20000 |
| 07/01/2014 | 166.50p | 166.50p | 163.07p | 166.50p | 74274 |
| 06/01/2014 | 166.50p | 166.50p | 164.00p | 166.50p | 5000 |
| 03/01/2014 | 165.50p | 166.50p | 164.00p | 166.50p | 15000 |
| 02/01/2014 | 165.50p | 165.50p | 164.00p | 165.50p | 5625 |
| 31/12/2013 | 165.50p | 165.50p | 164.00p | 165.50p | 1875 |
| 30/12/2013 | 167.00p | 169.00p | 164.00p | 165.50p | 12568 |
| 27/12/2013 | 168.00p | 168.00p | 166.00p | 167.00p | 1601 |
| 24/12/2013 | 168.00p | 168.00p | 166.00p | 168.00p | 1800 |
| 23/12/2013 | 168.00p | 168.00p | 168.00p | 168.00p | 25000 |
| 20/12/2013 | 168.00p | 168.00p | 165.00p | 168.00p | 0 |
| 19/12/2013 | 168.00p | 168.00p | 165.00p | 168.00p | 54825 |
| 18/12/2013 | 168.00p | 168.00p | 168.00p | 168.00p | 35000 |
| 17/12/2013 | 165.00p | 168.00p | 165.00p | 168.00p | 7295 |
| 16/12/2013 | 162.50p | 168.00p | 162.50p | 165.00p | 11244 |
| 13/12/2013 | 162.50p | 162.50p | 160.00p | 162.50p | 90137 |
| 12/12/2013 | 162.50p | 162.50p | 160.00p | 162.50p | 56000 |
| 11/12/2013 | 161.50p | 162.50p | 159.75p | 162.50p | 125000 |
| 10/12/2013 | 162.00p | 162.00p | 156.00p | 161.50p | 32509 |
| 09/12/2013 | 162.00p | 162.00p | 162.00p | 162.00p | 0 |
| 06/12/2013 | 162.00p | 162.00p | 162.00p | 162.00p | 30 |
| 05/12/2013 | 165.00p | 165.00p | 160.00p | 162.00p | 38121 |
| 04/12/2013 | 165.00p | 165.00p | 162.00p | 165.00p | 3187 |
| 03/12/2013 | 165.00p | 165.00p | 160.00p | 165.00p | 50000 |
| 02/12/2013 | 165.00p | 165.00p | 160.00p | 165.00p | 50837 |
| 29/11/2013 | 164.50p | 166.00p | 162.50p | 165.00p | 83930 |
| 28/11/2013 | 171.00p | 174.00p | 162.55p | 164.50p | 118542 |
*Close Price adjusted for both dividends and splits