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:
- Watch Rolls-Royce Holdings (RR.) by Edward Sheldon in The Motley Fool
- Hold Legal & General Group (LGEN) by Harvey Jones in The Motley Fool
- Buy Abrdn (ABDN) by Andrew Mackie in The Motley Fool
- Buy ITV (ITV) by Christopher Ruane in The Motley Fool
- 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
Quiz (QUIZ) Share Price
Retail Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 22/11/2024 | 5.00p | 5.00p | 4.18p | 5.00p | 67926 |
| 21/11/2024 | 5.00p | 5.00p | 4.02p | 4.82p | 24377 |
| 20/11/2024 | 4.00p | 5.25p | 4.00p | 5.25p | 44103 |
| 19/11/2024 | 5.35p | 5.35p | 4.34p | 5.35p | 6410 |
| 18/11/2024 | 4.00p | 5.35p | 4.00p | 5.35p | 323888 |
| 15/11/2024 | 4.42p | 4.90p | 4.42p | 4.75p | 13 |
| 14/11/2024 | 4.42p | 5.35p | 4.10p | 4.42p | 15382 |
| 13/11/2024 | 5.50p | 5.50p | 4.57p | 5.50p | 25014 |
| 12/11/2024 | 5.50p | 5.50p | 4.50p | 5.50p | 26696 |
| 11/11/2024 | 4.60p | 5.40p | 4.60p | 5.40p | 71189 |
| 08/11/2024 | 5.00p | 5.00p | 4.80p | 5.00p | 10100 |
| 07/11/2024 | 4.60p | 5.00p | 4.50p | 5.00p | 97820 |
| 06/11/2024 | 5.00p | 5.00p | 4.80p | 5.00p | 5050 |
| 05/11/2024 | 5.00p | 5.00p | 4.59p | 5.00p | 160050 |
| 04/11/2024 | 5.00p | 5.00p | 4.50p | 5.00p | 9712 |
| 01/11/2024 | 5.00p | 5.00p | 4.53p | 5.00p | 13154 |
| 31/10/2024 | 4.52p | 4.93p | 4.52p | 4.73p | 138174 |
| 30/10/2024 | 5.00p | 5.00p | 4.54p | 5.00p | 9829 |
| 29/10/2024 | 5.00p | 5.00p | 4.52p | 5.00p | 83319 |
| 28/10/2024 | 4.52p | 5.00p | 4.52p | 5.00p | 5748 |
| 25/10/2024 | 5.00p | 5.00p | 4.52p | 5.00p | 9864 |
| 24/10/2024 | 4.52p | 5.00p | 4.52p | 5.00p | 11687 |
| 23/10/2024 | 5.00p | 5.00p | 4.52p | 5.00p | 7562 |
| 22/10/2024 | 4.52p | 5.00p | 4.52p | 5.00p | 19448 |
| 21/10/2024 | 4.50p | 5.00p | 4.17p | 5.00p | 227268 |
| 18/10/2024 | 5.00p | 5.00p | 4.14p | 5.00p | 5738 |
| 17/10/2024 | 4.60p | 5.00p | 4.12p | 4.60p | 12966 |
| 16/10/2024 | 4.50p | 4.98p | 4.10p | 4.50p | 755030 |
| 15/10/2024 | 5.00p | 5.00p | 4.50p | 5.00p | 7942 |
| 14/10/2024 | 5.00p | 5.00p | 4.50p | 5.00p | 11622 |
| 11/10/2024 | 5.00p | 5.00p | 5.00p | 5.00p | 10000 |
| 10/10/2024 | 5.00p | 5.00p | 5.00p | 5.00p | 10000 |
| 09/10/2024 | 5.00p | 5.00p | 4.53p | 5.00p | 12810 |
| 08/10/2024 | 5.00p | 5.00p | 4.51p | 5.00p | 17726 |
| 07/10/2024 | 5.00p | 5.00p | 4.40p | 5.00p | 267797 |
| 04/10/2024 | 4.50p | 5.00p | 4.50p | 5.00p | 152014 |
| 03/10/2024 | 4.62p | 4.78p | 4.56p | 4.78p | 92066 |
| 02/10/2024 | 4.50p | 4.90p | 4.50p | 4.90p | 170981 |
| 01/10/2024 | 4.50p | 4.98p | 4.74p | 4.74p | 4770 |
| 30/09/2024 | 4.50p | 4.72p | 4.22p | 4.72p | 341538 |
| 27/09/2024 | 4.84p | 4.98p | 4.50p | 4.84p | 13992 |
| 26/09/2024 | 4.50p | 4.80p | 4.74p | 4.74p | 0 |
| 25/09/2024 | 4.50p | 4.80p | 4.50p | 4.80p | 68382 |
| 24/09/2024 | 4.76p | 4.80p | 4.76p | 4.80p | 50063 |
| 23/09/2024 | 4.52p | 4.94p | 4.20p | 4.78p | 275721 |
| 20/09/2024 | 4.86p | 4.88p | 4.58p | 4.86p | 26029 |
| 19/09/2024 | 4.86p | 4.75p | 4.74p | 4.75p | 0 |
| 18/09/2024 | 4.86p | 4.74p | 4.58p | 4.74p | 10000 |
| 17/09/2024 | 4.86p | 4.98p | 4.50p | 4.66p | 103568 |
| 16/09/2024 | 4.80p | 4.75p | 4.74p | 4.75p | 0 |
| 13/09/2024 | 4.80p | 4.86p | 4.74p | 4.74p | 206 |
| 12/09/2024 | 4.80p | 4.84p | 4.59p | 4.74p | 479247 |
| 11/09/2024 | 4.70p | 4.98p | 4.50p | 4.74p | 75506 |
| 10/09/2024 | 4.50p | 4.74p | 4.55p | 4.74p | 0 |
| 09/09/2024 | 4.50p | 4.55p | 4.50p | 4.55p | 87550 |
| 06/09/2024 | 4.50p | 4.98p | 4.74p | 4.74p | 602 |
| 05/09/2024 | 4.50p | 4.74p | 4.54p | 4.61p | 24414 |
| 04/09/2024 | 4.50p | 4.91p | 4.50p | 4.72p | 27936 |
| 03/09/2024 | 4.58p | 4.64p | 4.57p | 4.64p | 214112 |
| 02/09/2024 | 4.52p | 4.94p | 4.32p | 4.72p | 360508 |
| 30/08/2024 | 4.52p | 4.94p | 4.49p | 4.70p | 357733 |
| 29/08/2024 | 4.10p | 4.63p | 4.10p | 4.63p | 614167 |
| 28/08/2024 | 4.66p | 5.40p | 4.74p | 5.07p | 592 |
| 27/08/2024 | 4.66p | 5.40p | 4.85p | 5.10p | 1716 |
| 23/08/2024 | 4.66p | 5.08p | 4.70p | 5.08p | 888 |
| 22/08/2024 | 4.66p | 5.50p | 4.66p | 5.07p | 3387 |
| 21/08/2024 | 5.45p | 5.45p | 4.60p | 4.83p | 78568 |
| 20/08/2024 | 5.15p | 5.45p | 4.50p | 4.98p | 11437 |
| 19/08/2024 | 4.50p | 5.40p | 4.41p | 4.72p | 334004 |
| 16/08/2024 | 4.20p | 5.09p | 4.20p | 4.91p | 25254 |
| 15/08/2024 | 4.98p | 4.98p | 4.59p | 4.59p | 4970 |
| 14/08/2024 | 4.16p | 4.61p | 3.50p | 4.61p | 40126 |
| 13/08/2024 | 3.80p | 4.25p | 3.62p | 4.25p | 15637 |
| 12/08/2024 | 3.80p | 4.50p | 3.52p | 4.01p | 10497 |
| 09/08/2024 | 3.80p | 4.50p | 3.80p | 3.80p | 19229 |
| 08/08/2024 | 3.60p | 4.05p | 3.60p | 3.60p | 67000 |
| 07/08/2024 | 4.50p | 4.90p | 4.00p | 4.50p | 27240 |
| 06/08/2024 | 4.70p | 4.70p | 4.00p | 4.70p | 5007 |
| 05/08/2024 | 4.26p | 5.50p | 4.23p | 4.75p | 109216 |
| 02/08/2024 | 5.20p | 5.45p | 4.28p | 4.73p | 4757 |
| 01/08/2024 | 5.00p | 5.26p | 4.48p | 4.75p | 129113 |
| 31/07/2024 | 4.98p | 4.98p | 4.50p | 4.59p | 120394 |
| 30/07/2024 | 4.08p | 4.94p | 4.02p | 4.84p | 315414 |
| 29/07/2024 | 4.58p | 4.60p | 4.00p | 4.50p | 407898 |
| 26/07/2024 | 5.00p | 4.85p | 4.48p | 4.69p | 1300 |
| 25/07/2024 | 5.00p | 5.02p | 4.47p | 4.85p | 1350 |
| 24/07/2024 | 5.00p | 5.26p | 4.40p | 4.88p | 9124 |
| 23/07/2024 | 5.00p | 5.40p | 4.54p | 4.88p | 127 |
| 22/07/2024 | 5.00p | 5.26p | 4.30p | 4.88p | 16921 |
| 19/07/2024 | 5.00p | 5.03p | 4.89p | 4.89p | 7347 |
| 18/07/2024 | 5.00p | 5.26p | 4.44p | 4.90p | 1725 |
| 17/07/2024 | 5.00p | 5.27p | 4.93p | 4.93p | 1440 |
| 16/07/2024 | 5.00p | 5.31p | 4.90p | 5.00p | 2235 |
| 15/07/2024 | 5.00p | 5.23p | 4.92p | 5.14p | 19318 |
| 12/07/2024 | 4.90p | 5.00p | 4.60p | 5.00p | 333735 |
| 11/07/2024 | 5.15p | 4.90p | 4.30p | 4.66p | 199467 |
| 10/07/2024 | 5.15p | 5.15p | 3.70p | 4.04p | 1321498 |
| 09/07/2024 | 5.15p | 5.45p | 4.96p | 5.30p | 28543 |
| 08/07/2024 | 4.98p | 5.41p | 5.01p | 5.21p | 50025 |
| 05/07/2024 | 4.98p | 5.40p | 4.78p | 5.20p | 36073 |
| 04/07/2024 | 4.00p | 4.95p | 4.50p | 4.84p | 535 |
| 03/07/2024 | 4.00p | 4.98p | 4.39p | 4.75p | 1684 |
| 02/07/2024 | 4.00p | 4.98p | 4.29p | 4.56p | 122917 |
| 01/07/2024 | 4.00p | 4.50p | 3.62p | 3.99p | 141252 |
| 28/06/2024 | 4.00p | 4.32p | 4.00p | 4.18p | 26698 |
| 27/06/2024 | 4.00p | 5.00p | 3.00p | 3.98p | 1403312 |
| 26/06/2024 | 5.55p | 5.75p | 5.20p | 5.28p | 12240 |
| 25/06/2024 | 5.55p | 5.25p | 4.58p | 5.25p | 456 |
| 24/06/2024 | 5.55p | 5.20p | 4.50p | 4.75p | 22884 |
| 21/06/2024 | 5.55p | 5.20p | 4.50p | 5.05p | 13346 |
| 20/06/2024 | 5.55p | 5.70p | 5.10p | 5.10p | 805 |
| 19/06/2024 | 5.55p | 5.78p | 5.23p | 5.23p | 5785 |
| 18/06/2024 | 5.15p | 5.60p | 5.05p | 5.05p | 20 |
| 17/06/2024 | 5.15p | 5.10p | 5.00p | 5.10p | 769 |
| 14/06/2024 | 5.15p | 5.48p | 5.23p | 5.23p | 0 |
| 13/06/2024 | 5.15p | 5.48p | 5.05p | 5.48p | 1000 |
| 12/06/2024 | 5.15p | 5.48p | 5.48p | 5.48p | 0 |
| 11/06/2024 | 5.15p | 5.95p | 5.00p | 5.48p | 26 |
| 10/06/2024 | 5.15p | 5.53p | 5.48p | 5.48p | 21609 |
| 07/06/2024 | 5.15p | 5.95p | 5.02p | 5.48p | 6645 |
| 06/06/2024 | 5.15p | 5.55p | 5.43p | 5.43p | 11517 |
| 05/06/2024 | 5.15p | 5.85p | 5.15p | 5.33p | 168484 |
| 04/06/2024 | 5.05p | 5.70p | 5.43p | 5.70p | 0 |
| 03/06/2024 | 5.05p | 5.43p | 5.30p | 5.43p | 0 |
| 31/05/2024 | 5.05p | 5.30p | 5.05p | 5.30p | 7111 |
| 30/05/2024 | 5.05p | 5.38p | 5.09p | 5.38p | 56829 |
| 29/05/2024 | 5.05p | 5.25p | 5.25p | 5.25p | 0 |
| 28/05/2024 | 5.05p | 5.25p | 4.99p | 5.25p | 0 |
| 24/05/2024 | 5.05p | 5.05p | 4.66p | 4.99p | 271280 |
| 23/05/2024 | 5.45p | 5.25p | 5.09p | 5.25p | 620 |
| 22/05/2024 | 5.45p | 5.25p | 5.25p | 5.25p | 0 |
| 21/05/2024 | 5.45p | 5.45p | 5.25p | 5.25p | 30000 |
| 20/05/2024 | 5.45p | 5.45p | 5.07p | 5.25p | 10822 |
| 17/05/2024 | 5.05p | 5.45p | 5.23p | 5.23p | 38 |
| 16/05/2024 | 5.05p | 5.25p | 5.05p | 5.25p | 17338 |
| 15/05/2024 | 5.20p | 5.27p | 5.00p | 5.00p | 573592 |
| 14/05/2024 | 5.30p | 5.45p | 5.30p | 5.45p | 61716 |
| 13/05/2024 | 5.30p | 5.50p | 5.36p | 5.50p | 7693 |
| 10/05/2024 | 5.30p | 5.50p | 5.36p | 5.50p | 91826 |
| 09/05/2024 | 5.30p | 5.75p | 5.30p | 5.53p | 7673 |
| 08/05/2024 | 5.00p | 5.50p | 5.30p | 5.50p | 4971 |
| 07/05/2024 | 5.00p | 5.75p | 5.53p | 5.53p | 45080 |
| 03/05/2024 | 5.00p | 5.53p | 5.32p | 5.53p | 2749 |
| 02/05/2024 | 5.00p | 5.53p | 5.24p | 5.53p | 33355 |
| 01/05/2024 | 5.00p | 5.84p | 5.48p | 5.48p | 16930 |
| 30/04/2024 | 5.00p | 5.45p | 5.38p | 5.45p | 0 |
| 29/04/2024 | 5.00p | 5.54p | 5.38p | 5.38p | 100000 |
| 26/04/2024 | 5.00p | 5.45p | 5.00p | 5.25p | 63475 |
| 25/04/2024 | 5.00p | 5.38p | 4.55p | 5.38p | 91647 |
| 24/04/2024 | 5.00p | 5.34p | 5.25p | 5.25p | 4531 |
| 23/04/2024 | 5.00p | 5.88p | 5.00p | 5.00p | 27382 |
| 22/04/2024 | 5.00p | 5.79p | 5.00p | 5.08p | 353023 |
| 19/04/2024 | 5.00p | 5.03p | 5.00p | 5.03p | 200000 |
| 18/04/2024 | 5.25p | 5.75p | 4.41p | 5.30p | 403790 |
| 17/04/2024 | 5.25p | 5.60p | 5.60p | 5.60p | 0 |
| 16/04/2024 | 5.25p | 5.60p | 5.31p | 5.60p | 2000 |
| 15/04/2024 | 5.25p | 5.60p | 5.26p | 5.60p | 36818 |
| 12/04/2024 | 5.25p | 5.95p | 5.25p | 5.63p | 31 |
| 11/04/2024 | 5.25p | 5.60p | 5.60p | 5.60p | 0 |
| 10/04/2024 | 5.25p | 5.60p | 5.31p | 5.60p | 50000 |
| 09/04/2024 | 5.25p | 5.60p | 5.29p | 5.60p | 8338 |
| 08/04/2024 | 5.25p | 5.80p | 5.26p | 5.60p | 109896 |
| 05/04/2024 | 5.25p | 5.82p | 5.26p | 5.60p | 28831 |
| 04/04/2024 | 5.25p | 5.82p | 5.25p | 5.50p | 173111 |
| 03/04/2024 | 5.35p | 5.64p | 5.21p | 5.58p | 216598 |
| 02/04/2024 | 5.35p | 5.92p | 5.21p | 5.53p | 1477424 |
| 28/03/2024 | 5.65p | 5.65p | 5.06p | 5.35p | 808271 |
| 27/03/2024 | 5.55p | 5.98p | 5.89p | 5.98p | 1340 |
| 26/03/2024 | 5.55p | 5.75p | 5.54p | 5.75p | 98933 |
| 25/03/2024 | 5.60p | 5.89p | 5.50p | 5.73p | 434561 |
| 22/03/2024 | 5.75p | 5.80p | 5.73p | 5.73p | 303154 |
| 21/03/2024 | 5.50p | 6.09p | 5.00p | 5.68p | 550649 |
| 20/03/2024 | 6.20p | 6.20p | 5.88p | 5.68p | 141573 |
| 19/03/2024 | 6.20p | 5.89p | 5.88p | 5.88p | 10000 |
| 18/03/2024 | 6.20p | 6.20p | 5.85p | 6.03p | 45197 |
| 15/03/2024 | 5.85p | 6.45p | 6.15p | 6.15p | 23 |
| 14/03/2024 | 5.85p | 6.18p | 5.85p | 6.18p | 41487 |
| 13/03/2024 | 5.85p | 5.93p | 5.85p | 5.93p | 158160 |
| 12/03/2024 | 5.85p | 6.13p | 5.85p | 6.13p | 876 |
| 11/03/2024 | 5.80p | 5.93p | 5.89p | 5.93p | 88309 |
| 08/03/2024 | 5.80p | 6.45p | 5.80p | 6.15p | 69873 |
| 07/03/2024 | 5.80p | 6.24p | 5.88p | 5.90p | 39194 |
| 06/03/2024 | 5.80p | 6.45p | 5.80p | 5.90p | 68627 |
| 05/03/2024 | 6.00p | 6.13p | 5.86p | 6.13p | 268224 |
| 04/03/2024 | 6.00p | 6.23p | 6.00p | 6.23p | 49485 |
| 01/03/2024 | 6.00p | 6.45p | 6.00p | 6.00p | 102650 |
| 29/02/2024 | 6.15p | 5.88p | 5.62p | 5.88p | 860 |
| 28/02/2024 | 6.15p | 5.73p | 5.73p | 5.73p | 0 |
| 27/02/2024 | 6.15p | 5.73p | 5.58p | 5.73p | 21074 |
| 26/02/2024 | 6.15p | 6.15p | 5.50p | 5.75p | 35367 |
| 23/02/2024 | 5.50p | 5.90p | 5.50p | 5.68p | 126860 |
| 22/02/2024 | 5.80p | 6.50p | 5.90p | 5.90p | 46 |
| 21/02/2024 | 5.80p | 5.75p | 5.73p | 5.75p | 0 |
| 20/02/2024 | 5.80p | 5.73p | 5.50p | 5.73p | 14754 |
| 19/02/2024 | 5.80p | 5.85p | 5.61p | 5.70p | 11877 |
| 16/02/2024 | 5.80p | 5.90p | 5.50p | 5.90p | 30210 |
| 15/02/2024 | 5.80p | 6.15p | 5.50p | 5.75p | 210954 |
| 14/02/2024 | 5.80p | 6.10p | 5.66p | 6.10p | 4232 |
| 13/02/2024 | 5.80p | 6.10p | 5.66p | 6.10p | 3267 |
| 12/02/2024 | 5.80p | 6.10p | 5.64p | 6.10p | 18745 |
*Close Price adjusted for both dividends and splits