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 RWS Holdings (RWS) by Steve Moore in ShareProphets
- Outperform On The Beach Group (OTB) by RBC Capital
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Buy Unilever (ULVR) by LBBW
- Buy Unilever (ULVR) by Bank of America
- Avoid National Grid (NG.) by Christopher Ruane in The Motley Fool
- Hold Quilter (QLT) by Deutsche Bank
- Neutral South32 Limited (DI) (S32) by UBS
- Neutral Rio Tinto (RIO) by UBS
- Buy Antofagasta (ANTO) by UBS
- Neutral Glencore (GLEN) by UBS
- Hold easyJet (EZJ) by Kepler Cheuvreux
- Outperform Capita (CPI) by RBC Capital
- Neutral SSP Group (SSPG) by JP Morgan
- Buy Diageo (DGE) by Citi
- Sell Berkeley Group Holdings (The) (BKG) by Goldman Sachs
- Neutral Unilever (ULVR) by Goldman Sachs
- Overweight Diageo (DGE) by Barclays
- Overweight BP (BP.) by Barclays
- Outperform Informa (INF) by Bernstein
Quiz (QUIZ) Share Price
Retail Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 10/02/2021 | 9.50p | 10.52p | 9.04p | 10.01p | 224407 |
| 09/02/2021 | 9.06p | 10.95p | 9.02p | 10.03p | 85668 |
| 08/02/2021 | 9.98p | 10.95p | 8.56p | 10.05p | 250409 |
| 05/02/2021 | 7.80p | 9.98p | 7.80p | 9.49p | 386463 |
| 04/02/2021 | 7.78p | 8.90p | 7.40p | 8.12p | 109253 |
| 03/02/2021 | 8.42p | 8.84p | 7.02p | 8.21p | 147815 |
| 02/02/2021 | 8.36p | 8.36p | 7.28p | 7.66p | 128049 |
| 01/02/2021 | 8.50p | 9.34p | 7.38p | 7.60p | 169385 |
| 29/01/2021 | 9.90p | 10.00p | 8.00p | 8.70p | 512773 |
| 28/01/2021 | 7.02p | 10.00p | 7.02p | 9.42p | 1096812 |
| 27/01/2021 | 7.30p | 7.98p | 7.02p | 7.32p | 220255 |
| 26/01/2021 | 7.52p | 8.08p | 7.03p | 7.16p | 139160 |
| 25/01/2021 | 7.52p | 7.68p | 7.16p | 7.36p | 35290 |
| 22/01/2021 | 7.52p | 8.10p | 7.14p | 7.36p | 43830 |
| 21/01/2021 | 7.52p | 8.50p | 7.32p | 7.60p | 12115 |
| 20/01/2021 | 7.34p | 7.64p | 7.32p | 7.38p | 35505 |
| 19/01/2021 | 7.86p | 8.02p | 7.17p | 7.34p | 56865 |
| 18/01/2021 | 7.86p | 7.86p | 7.00p | 7.30p | 21173 |
| 15/01/2021 | 8.00p | 7.40p | 6.90p | 7.15p | 931 |
| 14/01/2021 | 8.00p | 8.03p | 7.38p | 7.38p | 193077 |
| 13/01/2021 | 7.04p | 7.64p | 7.00p | 7.21p | 57713 |
| 12/01/2021 | 7.04p | 7.70p | 6.90p | 7.70p | 36692 |
| 11/01/2021 | 6.64p | 7.65p | 7.10p | 7.22p | 25665 |
| 08/01/2021 | 6.64p | 7.69p | 7.04p | 7.33p | 100963 |
| 07/01/2021 | 6.64p | 7.70p | 6.65p | 7.45p | 25949 |
| 06/01/2021 | 6.64p | 8.15p | 6.60p | 7.28p | 203510 |
| 05/01/2021 | 7.46p | 8.28p | 6.80p | 7.00p | 30048 |
| 04/01/2021 | 7.46p | 7.82p | 6.56p | 7.53p | 258492 |
| 31/12/2020 | 8.38p | 7.25p | 7.11p | 7.11p | 30000 |
| 30/12/2020 | 8.38p | 7.72p | 6.99p | 6.99p | 7885 |
| 29/12/2020 | 8.38p | 8.46p | 7.19p | 7.19p | 21183 |
| 24/12/2020 | 7.00p | 8.06p | 6.81p | 7.62p | 43107 |
| 23/12/2020 | 7.00p | 7.60p | 6.76p | 7.48p | 42343 |
| 22/12/2020 | 7.00p | 8.74p | 6.90p | 6.90p | 112446 |
| 21/12/2020 | 7.50p | 7.59p | 6.75p | 6.97p | 216613 |
| 18/12/2020 | 8.38p | 8.71p | 7.50p | 7.64p | 76888 |
| 17/12/2020 | 7.76p | 8.25p | 7.62p | 7.62p | 18181 |
| 16/12/2020 | 7.76p | 7.85p | 7.85p | 7.85p | 0 |
| 15/12/2020 | 7.76p | 7.85p | 7.78p | 7.85p | 70602 |
| 14/12/2020 | 7.76p | 8.25p | 7.63p | 7.63p | 92105 |
| 11/12/2020 | 7.76p | 8.20p | 7.85p | 7.85p | 35491 |
| 10/12/2020 | 7.76p | 8.20p | 7.52p | 7.87p | 25025 |
| 09/12/2020 | 7.76p | 8.46p | 7.76p | 7.81p | 57557 |
| 08/12/2020 | 8.28p | 8.28p | 7.70p | 7.70p | 212378 |
| 07/12/2020 | 8.52p | 9.28p | 7.25p | 7.93p | 881516 |
| 04/12/2020 | 9.50p | 9.96p | 8.55p | 8.75p | 351795 |
| 03/12/2020 | 9.10p | 9.87p | 9.08p | 9.25p | 210304 |
| 02/12/2020 | 10.10p | 10.75p | 9.41p | 9.41p | 666744 |
| 01/12/2020 | 10.95p | 11.15p | 10.00p | 10.35p | 557163 |
| 30/11/2020 | 10.10p | 11.60p | 10.10p | 11.15p | 167979 |
| 27/11/2020 | 12.00p | 11.20p | 10.70p | 11.20p | 63494 |
| 26/11/2020 | 12.00p | 11.50p | 10.70p | 11.10p | 96011 |
| 25/11/2020 | 12.00p | 12.29p | 10.90p | 10.90p | 270936 |
| 24/11/2020 | 12.00p | 12.66p | 11.48p | 12.08p | 527468 |
| 23/11/2020 | 10.00p | 12.80p | 9.50p | 12.05p | 2196938 |
| 20/11/2020 | 8.50p | 10.00p | 8.02p | 9.75p | 518974 |
| 19/11/2020 | 8.48p | 8.48p | 8.25p | 8.25p | 43486 |
| 18/11/2020 | 8.48p | 9.33p | 7.64p | 8.25p | 316788 |
| 17/11/2020 | 7.50p | 9.00p | 7.50p | 7.73p | 1427712 |
| 16/11/2020 | 7.30p | 7.50p | 6.60p | 7.00p | 484521 |
| 13/11/2020 | 6.80p | 6.65p | 6.55p | 6.65p | 6990 |
| 12/11/2020 | 6.80p | 7.00p | 6.55p | 6.62p | 392592 |
| 10/11/2020 | 6.86p | 7.00p | 6.20p | 6.20p | 383946 |
| 09/11/2020 | 6.00p | 6.64p | 5.52p | 6.25p | 569562 |
| 06/11/2020 | 5.52p | 6.00p | 5.74p | 5.74p | 21500 |
| 05/11/2020 | 5.52p | 5.98p | 5.59p | 5.59p | 152958 |
| 04/11/2020 | 5.52p | 5.77p | 5.75p | 5.77p | 0 |
| 03/11/2020 | 5.52p | 5.99p | 5.50p | 5.75p | 109573 |
| 02/11/2020 | 6.02p | 6.04p | 5.68p | 5.78p | 287300 |
| 30/10/2020 | 5.70p | 6.50p | 5.68p | 6.50p | 202852 |
| 29/10/2020 | 6.50p | 6.85p | 5.97p | 5.97p | 486836 |
| 28/10/2020 | 7.98p | 7.98p | 6.51p | 6.63p | 510741 |
| 27/10/2020 | 7.40p | 7.48p | 7.11p | 7.38p | 140750 |
| 26/10/2020 | 7.40p | 7.90p | 7.02p | 7.20p | 212452 |
| 23/10/2020 | 7.20p | 7.79p | 7.15p | 7.45p | 19754 |
| 22/10/2020 | 7.20p | 7.88p | 7.14p | 7.20p | 24113 |
| 21/10/2020 | 7.20p | 7.76p | 7.23p | 7.76p | 1896 |
| 20/10/2020 | 7.20p | 7.20p | 7.04p | 7.09p | 620346 |
| 19/10/2020 | 7.60p | 7.90p | 7.04p | 7.22p | 324499 |
| 16/10/2020 | 7.60p | 8.00p | 7.64p | 8.00p | 1896 |
| 15/10/2020 | 7.60p | 7.64p | 7.13p | 7.41p | 234075 |
| 14/10/2020 | 7.82p | 8.00p | 7.10p | 8.00p | 204495 |
| 13/10/2020 | 7.82p | 8.14p | 7.39p | 7.39p | 65282 |
| 12/10/2020 | 7.40p | 8.00p | 7.40p | 8.00p | 113983 |
| 09/10/2020 | 8.26p | 8.26p | 7.26p | 7.26p | 191907 |
| 08/10/2020 | 7.00p | 7.94p | 7.38p | 7.51p | 71105 |
| 07/10/2020 | 7.00p | 7.94p | 7.27p | 7.27p | 35677 |
| 06/10/2020 | 7.00p | 8.24p | 7.26p | 7.80p | 127169 |
| 05/10/2020 | 7.00p | 8.20p | 7.00p | 7.19p | 153172 |
| 02/10/2020 | 7.50p | 7.39p | 7.38p | 7.39p | 23337 |
| 01/10/2020 | 7.50p | 8.22p | 7.36p | 7.60p | 193383 |
| 30/09/2020 | 7.88p | 8.04p | 7.86p | 8.04p | 121208 |
| 29/09/2020 | 7.50p | 8.14p | 7.17p | 7.17p | 204602 |
| 28/09/2020 | 7.52p | 8.59p | 7.52p | 7.60p | 173537 |
| 25/09/2020 | 7.70p | 8.60p | 7.38p | 8.00p | 409224 |
| 24/09/2020 | 7.76p | 7.35p | 7.09p | 7.35p | 4738 |
| 23/09/2020 | 7.76p | 7.94p | 7.36p | 7.78p | 100013 |
| 22/09/2020 | 7.76p | 8.40p | 7.27p | 7.27p | 264021 |
| 21/09/2020 | 8.02p | 9.18p | 7.36p | 7.49p | 459324 |
| 18/09/2020 | 9.48p | 9.23p | 8.75p | 8.75p | 72801 |
| 17/09/2020 | 9.48p | 9.48p | 8.55p | 8.79p | 854205 |
| 16/09/2020 | 8.20p | 9.08p | 7.37p | 8.65p | 622845 |
| 15/09/2020 | 7.68p | 8.20p | 7.20p | 7.96p | 200728 |
| 14/09/2020 | 8.02p | 8.30p | 7.55p | 7.68p | 134975 |
| 11/09/2020 | 8.02p | 8.40p | 7.57p | 8.25p | 136917 |
| 10/09/2020 | 8.10p | 8.47p | 7.85p | 8.13p | 308897 |
| 09/09/2020 | 8.10p | 8.75p | 7.00p | 7.00p | 2949341 |
| 08/09/2020 | 8.00p | 7.45p | 7.45p | 7.45p | 2000 |
| 07/09/2020 | 8.00p | 8.10p | 7.36p | 7.68p | 5149 |
| 04/09/2020 | 8.00p | 8.19p | 7.21p | 7.68p | 242243 |
| 03/09/2020 | 7.62p | 8.29p | 7.36p | 7.90p | 94923 |
| 02/09/2020 | 7.62p | 8.44p | 7.62p | 7.74p | 503587 |
| 01/09/2020 | 7.88p | 7.88p | 7.20p | 7.41p | 132711 |
| 28/08/2020 | 7.02p | 8.44p | 6.92p | 7.87p | 1066262 |
| 27/08/2020 | 7.00p | 7.04p | 6.30p | 6.60p | 474617 |
| 26/08/2020 | 7.00p | 6.95p | 6.26p | 6.90p | 117450 |
| 25/08/2020 | 7.00p | 7.07p | 6.51p | 6.65p | 53288 |
| 24/08/2020 | 7.00p | 7.08p | 6.46p | 6.79p | 22416 |
| 21/08/2020 | 6.52p | 7.08p | 6.43p | 6.90p | 40085 |
| 20/08/2020 | 6.52p | 7.10p | 6.30p | 6.90p | 40908 |
| 19/08/2020 | 6.52p | 7.24p | 6.20p | 6.90p | 208984 |
| 18/08/2020 | 6.52p | 7.37p | 6.55p | 6.77p | 139974 |
| 17/08/2020 | 6.52p | 7.50p | 7.04p | 7.40p | 1053246 |
| 14/08/2020 | 6.52p | 7.50p | 6.52p | 7.25p | 3438441 |
| 13/08/2020 | 6.50p | 6.37p | 5.93p | 6.21p | 32440 |
| 12/08/2020 | 6.50p | 6.50p | 6.00p | 6.00p | 19170 |
| 11/08/2020 | 6.00p | 6.44p | 6.00p | 6.23p | 323142 |
| 10/08/2020 | 6.22p | 6.70p | 6.16p | 6.50p | 254546 |
| 07/08/2020 | 6.50p | 6.50p | 6.27p | 6.50p | 26212 |
| 06/08/2020 | 6.50p | 6.56p | 6.28p | 6.28p | 23707 |
| 05/08/2020 | 6.48p | 6.49p | 6.03p | 6.25p | 23009 |
| 04/08/2020 | 6.48p | 6.25p | 6.03p | 6.25p | 10021 |
| 03/08/2020 | 6.48p | 6.49p | 6.29p | 6.35p | 18094 |
| 31/07/2020 | 6.48p | 6.80p | 6.30p | 6.51p | 341359 |
| 30/07/2020 | 6.48p | 7.00p | 6.35p | 6.50p | 598220 |
| 29/07/2020 | 5.92p | 6.35p | 5.92p | 6.05p | 306135 |
| 28/07/2020 | 5.92p | 6.37p | 5.92p | 6.20p | 168443 |
| 27/07/2020 | 5.96p | 6.08p | 5.89p | 6.08p | 22105 |
| 24/07/2020 | 5.96p | 6.40p | 5.24p | 6.10p | 282706 |
| 23/07/2020 | 6.28p | 6.75p | 6.24p | 6.38p | 229336 |
| 22/07/2020 | 6.80p | 6.80p | 6.04p | 6.04p | 70759 |
| 21/07/2020 | 6.26p | 6.79p | 6.09p | 6.09p | 22622 |
| 20/07/2020 | 6.26p | 6.58p | 5.90p | 6.26p | 290281 |
| 17/07/2020 | 6.26p | 6.97p | 5.96p | 5.96p | 349607 |
| 16/07/2020 | 6.80p | 6.85p | 6.40p | 6.63p | 74268 |
| 15/07/2020 | 6.80p | 6.91p | 6.41p | 6.70p | 121229 |
| 14/07/2020 | 5.32p | 6.96p | 6.54p | 6.75p | 33517 |
| 13/07/2020 | 5.32p | 6.98p | 5.32p | 6.77p | 1288411 |
| 10/07/2020 | 8.62p | 7.20p | 6.34p | 6.75p | 229940 |
| 09/07/2020 | 8.62p | 8.90p | 6.50p | 6.75p | 653674 |
| 08/07/2020 | 8.74p | 8.74p | 7.11p | 7.84p | 266048 |
| 07/07/2020 | 7.30p | 7.96p | 7.03p | 7.96p | 352764 |
| 06/07/2020 | 7.02p | 8.10p | 7.02p | 8.10p | 207058 |
| 03/07/2020 | 5.98p | 8.02p | 5.64p | 7.40p | 2972964 |
| 02/07/2020 | 5.06p | 5.75p | 5.10p | 5.49p | 307084 |
| 01/07/2020 | 5.06p | 5.50p | 5.50p | 5.50p | 0 |
| 29/06/2020 | 5.70p | 5.80p | 5.15p | 5.61p | 158017 |
| 26/06/2020 | 6.38p | 6.38p | 5.30p | 5.50p | 122385 |
| 25/06/2020 | 6.00p | 6.02p | 5.59p | 5.80p | 600059 |
| 24/06/2020 | 6.50p | 6.49p | 6.10p | 6.10p | 60629 |
| 23/06/2020 | 6.50p | 6.52p | 6.02p | 6.25p | 858065 |
| 22/06/2020 | 6.40p | 6.57p | 6.25p | 6.25p | 15000 |
| 19/06/2020 | 6.40p | 6.64p | 6.40p | 6.50p | 55897 |
| 18/06/2020 | 6.80p | 6.67p | 6.25p | 6.25p | 165622 |
| 17/06/2020 | 6.80p | 6.70p | 6.36p | 6.70p | 25943 |
| 16/06/2020 | 6.80p | 6.80p | 6.34p | 6.40p | 193205 |
| 15/06/2020 | 7.00p | 7.00p | 6.26p | 6.65p | 453222 |
| 12/06/2020 | 6.02p | 7.00p | 6.02p | 6.55p | 143723 |
| 11/06/2020 | 7.70p | 7.70p | 5.61p | 6.49p | 796699 |
| 10/06/2020 | 7.00p | 8.80p | 6.64p | 7.00p | 3967504 |
| 09/06/2020 | 7.30p | 7.65p | 6.50p | 6.75p | 739721 |
| 08/06/2020 | 7.00p | 7.70p | 7.00p | 7.28p | 428259 |
| 05/06/2020 | 6.98p | 7.00p | 6.30p | 6.60p | 395532 |
| 04/06/2020 | 6.02p | 6.62p | 6.02p | 6.51p | 31182 |
| 03/06/2020 | 6.60p | 6.98p | 6.30p | 6.49p | 107520 |
| 02/06/2020 | 6.42p | 6.75p | 6.38p | 6.75p | 10000 |
| 01/06/2020 | 6.42p | 6.90p | 6.00p | 6.50p | 406412 |
| 29/05/2020 | 6.32p | 6.50p | 6.12p | 6.50p | 542299 |
| 28/05/2020 | 5.00p | 5.80p | 5.75p | 5.75p | 15844 |
| 27/05/2020 | 5.00p | 6.00p | 5.60p | 6.00p | 85955 |
| 26/05/2020 | 5.00p | 5.78p | 4.75p | 5.34p | 368182 |
| 22/05/2020 | 6.50p | 6.50p | 5.32p | 5.75p | 53103 |
| 21/05/2020 | 6.70p | 6.00p | 5.32p | 6.00p | 24414 |
| 20/05/2020 | 6.70p | 6.00p | 6.00p | 6.00p | 0 |
| 19/05/2020 | 6.70p | 6.00p | 5.86p | 6.00p | 683 |
| 18/05/2020 | 6.70p | 6.10p | 5.26p | 6.10p | 126707 |
| 15/05/2020 | 6.70p | 6.00p | 6.00p | 6.00p | 0 |
| 14/05/2020 | 6.70p | 6.00p | 5.78p | 6.00p | 8454 |
| 13/05/2020 | 6.70p | 6.00p | 6.00p | 6.00p | 0 |
| 12/05/2020 | 6.70p | 6.00p | 5.16p | 6.00p | 113239 |
| 11/05/2020 | 6.70p | 6.00p | 5.52p | 6.00p | 98430 |
| 07/05/2020 | 6.70p | 6.05p | 6.01p | 6.01p | 0 |
| 06/05/2020 | 6.70p | 6.05p | 5.51p | 6.05p | 48972 |
| 05/05/2020 | 6.70p | 6.60p | 5.36p | 6.05p | 211515 |
| 04/05/2020 | 6.70p | 6.00p | 5.92p | 6.00p | 39508 |
| 01/05/2020 | 6.70p | 6.25p | 6.12p | 6.25p | 8831 |
| 30/04/2020 | 6.70p | 6.25p | 5.80p | 6.25p | 110991 |
| 29/04/2020 | 6.70p | 6.25p | 5.70p | 6.25p | 61702 |
| 28/04/2020 | 6.70p | 6.25p | 5.66p | 6.25p | 51535 |
| 27/04/2020 | 6.70p | 6.29p | 5.90p | 6.25p | 68499 |
*Close Price adjusted for both dividends and splits