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 Aptitude Software Group (APTD) by Steve Moore in ShareProphets
- Avoid Made Tech Group (MTEC) by Steve Moore in ShareProphets
- Sell Everyman Media Group (EMAN) by Steve Moore in ShareProphets
- Hold Sainsbury (J) (SBRY) by Kepler Cheuvreux
- Buy easyJet (EZJ) by Bank of America
- Underperform Wizz Air Holdings (WIZZ) by Bank of America
- Neutral Pennon Group (PNN) by Goldman Sachs
- Buy Pearson (PSON) by Goldman Sachs
- Buy Marks & Spencer Group (MKS) by Goldman Sachs
- Neutral Bunzl (BNZL) by Goldman Sachs
- Buy RWS Holdings (RWS) by Berenberg
- Buy Unilever (ULVR) by Deutsche Bank
- Sell Travis Perkins (TPK) by Deutsche Bank
- Overweight Diageo (DGE) by Barclays
- Underperform Ocado Group (OCDO) by Bernstein
- Buy Tesco (TSCO) by Citi
- Neutral JD Sports Fashion (JD.) by Citi
- Sell Associated British Foods (ABF) by Citi
- Buy Sage Group (SGE) by Citi
- Neutral Admiral Group (ADM) by Citi
The Revel Collective (RBG) Share Price
Travel & Leisure Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 11/10/2024 | 0.85p | 0.90p | 0.75p | 0.80p | 3293227 |
| 10/10/2024 | 0.85p | 0.90p | 0.80p | 0.85p | 100965 |
| 09/10/2024 | 0.85p | 0.90p | 0.80p | 0.85p | 80245 |
| 08/10/2024 | 0.85p | 0.90p | 0.80p | 0.85p | 295412 |
| 07/10/2024 | 0.85p | 0.90p | 0.80p | 0.85p | 725358 |
| 04/10/2024 | 0.90p | 0.95p | 0.80p | 0.85p | 2653701 |
| 03/10/2024 | 0.90p | 0.95p | 0.85p | 0.90p | 89981 |
| 02/10/2024 | 0.90p | 0.95p | 0.85p | 0.90p | 76205 |
| 01/10/2024 | 0.93p | 0.95p | 0.85p | 0.90p | 2168240 |
| 30/09/2024 | 0.93p | 0.95p | 0.92p | 0.93p | 2051322 |
| 27/09/2024 | 0.93p | 0.95p | 0.92p | 0.93p | 780048 |
| 26/09/2024 | 0.93p | 0.95p | 0.90p | 0.93p | 1795382 |
| 25/09/2024 | 0.93p | 0.93p | 0.92p | 0.93p | 201131 |
| 24/09/2024 | 0.93p | 0.95p | 0.90p | 0.93p | 332104 |
| 23/09/2024 | 0.93p | 0.94p | 0.91p | 0.93p | 1033950 |
| 20/09/2024 | 0.93p | 0.95p | 0.90p | 0.93p | 162398 |
| 19/09/2024 | 0.93p | 0.94p | 0.92p | 0.93p | 322912 |
| 18/09/2024 | 0.95p | 1.00p | 0.90p | 0.93p | 840886 |
| 17/09/2024 | 0.95p | 1.00p | 0.90p | 0.95p | 574564 |
| 16/09/2024 | 0.95p | 0.97p | 0.93p | 0.95p | 634772 |
| 13/09/2024 | 0.93p | 1.00p | 0.90p | 0.95p | 2324089 |
| 12/09/2024 | 0.93p | 0.95p | 0.90p | 0.93p | 1035847 |
| 11/09/2024 | 0.93p | 0.95p | 0.85p | 0.93p | 5226196 |
| 10/09/2024 | 0.93p | 0.95p | 0.90p | 0.93p | 3856879 |
| 09/09/2024 | 0.88p | 0.95p | 0.85p | 0.93p | 3865331 |
| 06/09/2024 | 0.88p | 0.90p | 0.85p | 0.88p | 360276 |
| 05/09/2024 | 0.88p | 0.90p | 0.85p | 0.88p | 734568 |
| 04/09/2024 | 0.93p | 0.95p | 0.86p | 0.88p | 32602852 |
| 03/09/2024 | 0.95p | 0.95p | 0.90p | 0.93p | 1510272 |
| 02/09/2024 | 0.95p | 1.00p | 0.90p | 0.95p | 105766 |
| 30/08/2024 | 0.98p | 1.00p | 0.90p | 0.95p | 18924232 |
| 29/08/2024 | 0.95p | 1.00p | 0.91p | 0.98p | 1653835 |
| 28/08/2024 | 1.00p | 1.10p | 0.90p | 0.95p | 1598804 |
| 27/08/2024 | 1.05p | 1.10p | 0.92p | 1.00p | 1117358 |
| 23/08/2024 | 1.05p | 1.10p | 1.00p | 1.05p | 86360 |
| 22/08/2024 | 1.05p | 1.05p | 1.01p | 1.05p | 12120 |
| 21/08/2024 | 1.05p | 1.10p | 1.00p | 1.05p | 355171 |
| 20/08/2024 | 1.05p | 1.10p | 1.00p | 1.05p | 232510 |
| 19/08/2024 | 1.20p | 1.20p | 0.99p | 1.20p | 1019616 |
| 16/08/2024 | 1.20p | 1.30p | 1.01p | 1.20p | 138613 |
| 15/08/2024 | 1.20p | 1.28p | 1.11p | 1.20p | 37844 |
| 14/08/2024 | 1.20p | 1.30p | 1.10p | 1.20p | 332217 |
| 13/08/2024 | 1.20p | 1.30p | 1.10p | 1.20p | 152709 |
| 12/08/2024 | 1.30p | 1.40p | 1.11p | 1.20p | 654289 |
| 09/08/2024 | 1.15p | 1.50p | 1.10p | 1.30p | 1903538 |
| 08/08/2024 | 1.10p | 1.20p | 1.00p | 1.10p | 483152 |
| 07/08/2024 | 1.10p | 1.20p | 1.05p | 1.10p | 287001 |
| 06/08/2024 | 1.10p | 1.20p | 1.00p | 1.10p | 200540 |
| 05/08/2024 | 1.25p | 1.30p | 0.90p | 1.10p | 459550 |
| 02/08/2024 | 1.25p | 1.25p | 1.20p | 1.25p | 2431 |
| 01/08/2024 | 1.25p | 1.25p | 1.20p | 1.25p | 16801 |
| 31/07/2024 | 1.25p | 1.29p | 1.20p | 1.25p | 5570 |
| 30/07/2024 | 1.25p | 1.25p | 1.20p | 1.25p | 15611 |
| 29/07/2024 | 1.25p | 1.29p | 1.20p | 1.25p | 136814 |
| 26/07/2024 | 1.25p | 1.30p | 1.20p | 1.25p | 271372 |
| 25/07/2024 | 1.25p | 1.25p | 1.20p | 1.25p | 202767 |
| 24/07/2024 | 1.25p | 1.25p | 1.20p | 1.25p | 32509 |
| 23/07/2024 | 1.25p | 1.25p | 1.20p | 1.25p | 384942 |
| 22/07/2024 | 1.25p | 1.30p | 1.20p | 1.25p | 38695 |
| 19/07/2024 | 1.25p | 1.30p | 1.20p | 1.25p | 25019 |
| 18/07/2024 | 1.25p | 1.33p | 1.25p | 1.25p | 1005651 |
| 17/07/2024 | 1.25p | 1.30p | 1.20p | 1.25p | 57653 |
| 16/07/2024 | 1.25p | 1.30p | 1.20p | 1.25p | 19193 |
| 15/07/2024 | 1.25p | 1.30p | 1.22p | 1.25p | 2104 |
| 12/07/2024 | 1.25p | 1.30p | 1.25p | 1.25p | 14043 |
| 11/07/2024 | 1.25p | 1.25p | 1.20p | 1.25p | 18656 |
| 10/07/2024 | 1.25p | 1.30p | 1.20p | 1.25p | 66568 |
| 09/07/2024 | 1.25p | 1.30p | 1.20p | 1.25p | 58641 |
| 08/07/2024 | 1.25p | 1.30p | 1.22p | 1.25p | 264943 |
| 05/07/2024 | 1.25p | 1.25p | 1.22p | 1.25p | 0 |
| 04/07/2024 | 1.25p | 1.30p | 1.20p | 1.25p | 23907 |
| 03/07/2024 | 1.25p | 1.29p | 1.22p | 1.25p | 73461 |
| 02/07/2024 | 1.25p | 1.30p | 1.20p | 1.25p | 82630 |
| 01/07/2024 | 1.25p | 1.29p | 1.22p | 1.25p | 27507 |
| 28/06/2024 | 1.25p | 1.29p | 1.22p | 1.25p | 17392 |
| 27/06/2024 | 1.25p | 1.29p | 1.25p | 1.25p | 161815 |
| 26/06/2024 | 1.25p | 1.30p | 1.20p | 1.25p | 194360 |
| 25/06/2024 | 1.25p | 1.30p | 1.20p | 1.25p | 16598 |
| 24/06/2024 | 1.25p | 1.25p | 1.22p | 1.25p | 3293 |
| 21/06/2024 | 1.25p | 1.30p | 1.22p | 1.25p | 180794 |
| 20/06/2024 | 1.25p | 1.25p | 1.22p | 1.25p | 39626 |
| 19/06/2024 | 1.25p | 1.25p | 1.21p | 1.25p | 12225 |
| 18/06/2024 | 1.25p | 1.30p | 1.20p | 1.25p | 21271 |
| 17/06/2024 | 1.25p | 1.26p | 1.23p | 1.25p | 18040 |
| 14/06/2024 | 1.25p | 1.27p | 1.21p | 1.25p | 35033 |
| 13/06/2024 | 1.25p | 1.30p | 1.20p | 1.25p | 36687 |
| 12/06/2024 | 1.25p | 1.30p | 1.20p | 1.25p | 3397814 |
| 11/06/2024 | 1.25p | 1.30p | 1.20p | 1.25p | 181399 |
| 10/06/2024 | 1.25p | 1.30p | 1.20p | 1.25p | 432289 |
| 07/06/2024 | 1.25p | 1.33p | 1.20p | 1.25p | 9379849 |
| 06/06/2024 | 1.25p | 1.33p | 1.20p | 1.25p | 532660 |
| 05/06/2024 | 1.25p | 1.30p | 1.20p | 1.25p | 64097 |
| 04/06/2024 | 1.25p | 1.30p | 1.20p | 1.25p | 160577 |
| 03/06/2024 | 1.25p | 1.30p | 1.20p | 1.25p | 972583 |
| 31/05/2024 | 1.15p | 1.31p | 1.10p | 1.25p | 1510948 |
| 30/05/2024 | 1.15p | 1.20p | 1.10p | 1.15p | 475802 |
| 29/05/2024 | 1.50p | 1.50p | 1.10p | 1.15p | 949764 |
| 28/05/2024 | 1.50p | 1.60p | 1.40p | 1.50p | 2014685 |
| 24/05/2024 | 1.50p | 1.50p | 1.43p | 1.50p | 18743 |
| 23/05/2024 | 1.50p | 1.60p | 1.40p | 1.50p | 58178 |
| 22/05/2024 | 1.50p | 1.60p | 1.43p | 1.50p | 244803 |
| 21/05/2024 | 1.50p | 1.60p | 1.40p | 1.50p | 54190 |
| 20/05/2024 | 1.50p | 1.60p | 1.40p | 1.50p | 56408 |
| 17/05/2024 | 1.50p | 1.55p | 1.40p | 1.50p | 362896 |
| 16/05/2024 | 1.50p | 1.60p | 1.40p | 1.50p | 554487 |
| 15/05/2024 | 1.50p | 1.60p | 1.40p | 1.50p | 133978 |
| 14/05/2024 | 1.70p | 1.75p | 1.40p | 1.50p | 1707344 |
| 13/05/2024 | 1.70p | 1.78p | 1.60p | 1.70p | 111123 |
| 10/05/2024 | 1.65p | 1.80p | 1.50p | 1.70p | 178533 |
| 09/05/2024 | 1.65p | 1.80p | 1.50p | 1.65p | 56529 |
| 08/05/2024 | 1.65p | 1.80p | 1.50p | 1.65p | 60294 |
| 07/05/2024 | 1.65p | 1.80p | 1.50p | 1.65p | 1809289 |
| 03/05/2024 | 1.65p | 1.80p | 1.50p | 1.65p | 267636 |
| 02/05/2024 | 1.45p | 1.80p | 1.45p | 1.65p | 1457927 |
| 01/05/2024 | 1.45p | 1.50p | 1.40p | 1.45p | 842178 |
| 30/04/2024 | 1.45p | 1.50p | 1.40p | 1.45p | 2248204 |
| 29/04/2024 | 1.45p | 1.50p | 1.40p | 1.45p | 788570 |
| 26/04/2024 | 1.45p | 1.45p | 1.43p | 1.45p | 416857 |
| 25/04/2024 | 1.50p | 1.60p | 1.40p | 1.45p | 605316 |
| 24/04/2024 | 1.50p | 1.60p | 1.40p | 1.50p | 120158 |
| 23/04/2024 | 1.55p | 1.60p | 1.50p | 1.50p | 727996 |
| 22/04/2024 | 1.50p | 1.60p | 1.50p | 1.55p | 58850 |
| 19/04/2024 | 1.55p | 1.60p | 1.50p | 1.55p | 1553576 |
| 18/04/2024 | 1.55p | 1.60p | 1.40p | 1.55p | 1342387 |
| 17/04/2024 | 1.55p | 1.60p | 1.50p | 1.55p | 168011 |
| 16/04/2024 | 1.70p | 1.90p | 1.50p | 1.63p | 516992 |
| 15/04/2024 | 1.70p | 1.90p | 1.50p | 1.70p | 155953 |
| 12/04/2024 | 1.75p | 2.00p | 1.50p | 1.62p | 1447037 |
| 11/04/2024 | 1.25p | 2.00p | 1.20p | 1.85p | 3998251 |
| 10/04/2024 | 1.40p | 1.20p | 1.20p | 1.20p | 0 |
| 09/04/2024 | 1.40p | 1.20p | 1.20p | 1.20p | 0 |
| 08/04/2024 | 1.40p | 1.20p | 1.20p | 1.20p | 0 |
| 05/04/2024 | 1.40p | 1.20p | 1.20p | 1.20p | 0 |
| 04/04/2024 | 1.40p | 1.20p | 1.20p | 1.20p | 0 |
| 03/04/2024 | 1.40p | 1.20p | 1.20p | 1.20p | 0 |
| 02/04/2024 | 1.40p | 1.20p | 1.20p | 1.20p | 0 |
| 28/03/2024 | 1.40p | 1.40p | 1.00p | 1.20p | 8059345 |
| 27/03/2024 | 1.40p | 1.50p | 1.28p | 1.40p | 2472972 |
| 26/03/2024 | 1.25p | 2.00p | 1.25p | 1.40p | 9391818 |
| 25/03/2024 | 2.90p | 3.00p | 2.80p | 2.90p | 204147 |
| 22/03/2024 | 2.90p | 3.00p | 2.80p | 2.90p | 487694 |
| 21/03/2024 | 2.95p | 3.04p | 2.80p | 2.90p | 435483 |
| 20/03/2024 | 2.95p | 2.95p | 2.95p | 2.95p | 223456 |
| 19/03/2024 | 2.95p | 3.08p | 2.80p | 2.95p | 43291 |
| 18/03/2024 | 2.95p | 3.10p | 2.80p | 2.95p | 119017 |
| 15/03/2024 | 2.90p | 3.10p | 2.82p | 2.95p | 91290 |
| 14/03/2024 | 2.90p | 3.00p | 2.80p | 2.90p | 23252 |
| 13/03/2024 | 2.90p | 2.98p | 2.90p | 2.90p | 116538 |
| 12/03/2024 | 2.90p | 3.00p | 2.80p | 2.90p | 95026 |
| 11/03/2024 | 2.90p | 3.00p | 2.80p | 2.90p | 341795 |
| 08/03/2024 | 2.90p | 3.04p | 2.80p | 2.90p | 204295 |
| 07/03/2024 | 2.85p | 3.00p | 2.80p | 2.90p | 190756 |
| 06/03/2024 | 2.90p | 2.94p | 2.80p | 2.85p | 374591 |
| 05/03/2024 | 2.90p | 3.00p | 2.80p | 2.90p | 55669 |
| 04/03/2024 | 2.90p | 2.90p | 2.82p | 2.90p | 82552 |
| 01/03/2024 | 2.90p | 3.00p | 2.80p | 2.90p | 88665 |
| 29/02/2024 | 2.90p | 3.00p | 2.81p | 2.90p | 48271 |
| 28/02/2024 | 2.90p | 3.00p | 2.80p | 2.85p | 95527 |
| 27/02/2024 | 2.90p | 3.00p | 2.80p | 2.90p | 90828 |
| 26/02/2024 | 2.90p | 3.00p | 2.80p | 2.90p | 90274 |
| 23/02/2024 | 2.90p | 3.00p | 2.80p | 2.90p | 1886452 |
| 22/02/2024 | 2.95p | 3.00p | 2.83p | 2.90p | 92020 |
| 21/02/2024 | 2.90p | 3.10p | 2.80p | 2.95p | 467468 |
| 20/02/2024 | 2.95p | 3.00p | 2.60p | 2.90p | 500708 |
| 19/02/2024 | 2.95p | 3.03p | 2.80p | 2.95p | 180266 |
| 16/02/2024 | 2.75p | 3.10p | 2.60p | 2.95p | 573638 |
| 15/02/2024 | 2.85p | 2.90p | 2.60p | 2.75p | 741834 |
| 14/02/2024 | 2.60p | 2.90p | 2.40p | 2.85p | 1593871 |
| 13/02/2024 | 2.75p | 2.90p | 2.50p | 2.60p | 851256 |
| 12/02/2024 | 2.80p | 2.90p | 2.53p | 2.75p | 204296 |
| 09/02/2024 | 2.80p | 2.80p | 2.70p | 2.80p | 249266 |
| 08/02/2024 | 2.80p | 2.90p | 2.70p | 2.80p | 54067 |
| 07/02/2024 | 2.80p | 2.90p | 2.70p | 2.80p | 45476 |
| 06/02/2024 | 2.80p | 2.94p | 2.70p | 2.80p | 1245082 |
| 05/02/2024 | 2.80p | 2.90p | 2.70p | 2.80p | 294548 |
| 02/02/2024 | 2.75p | 2.90p | 2.70p | 2.80p | 433834 |
| 01/02/2024 | 2.80p | 2.90p | 2.52p | 2.75p | 254209 |
| 31/01/2024 | 2.80p | 2.90p | 2.70p | 2.80p | 290557 |
| 30/01/2024 | 2.95p | 3.00p | 2.70p | 2.80p | 1190843 |
| 29/01/2024 | 3.10p | 3.17p | 2.70p | 2.85p | 662068 |
| 26/01/2024 | 3.00p | 3.18p | 2.96p | 3.10p | 197586 |
| 25/01/2024 | 3.05p | 3.20p | 2.75p | 3.00p | 2083103 |
| 24/01/2024 | 2.60p | 3.20p | 2.50p | 3.00p | 2412060 |
| 23/01/2024 | 3.85p | 4.00p | 3.70p | 3.85p | 117765 |
| 22/01/2024 | 3.85p | 4.00p | 3.60p | 3.85p | 1239128 |
| 19/01/2024 | 4.15p | 4.20p | 3.71p | 3.90p | 1239348 |
| 18/01/2024 | 4.15p | 4.20p | 4.00p | 4.15p | 872287 |
| 17/01/2024 | 4.45p | 4.60p | 4.10p | 4.15p | 444756 |
| 16/01/2024 | 4.45p | 4.60p | 4.30p | 4.45p | 192151 |
| 15/01/2024 | 4.45p | 4.54p | 4.32p | 4.45p | 169197 |
| 12/01/2024 | 4.45p | 4.60p | 4.30p | 4.45p | 170792 |
| 11/01/2024 | 4.45p | 4.60p | 4.30p | 4.45p | 137282 |
| 10/01/2024 | 4.45p | 4.60p | 4.42p | 4.45p | 216460 |
| 09/01/2024 | 4.45p | 4.60p | 4.30p | 4.45p | 136923 |
| 08/01/2024 | 4.45p | 4.60p | 4.30p | 4.60p | 834628 |
| 05/01/2024 | 5.35p | 5.35p | 4.17p | 4.30p | 4479548 |
| 04/01/2024 | 5.60p | 5.70p | 5.31p | 5.45p | 70066 |
| 03/01/2024 | 5.70p | 5.80p | 5.41p | 5.60p | 536528 |
| 02/01/2024 | 5.70p | 5.80p | 5.60p | 5.70p | 761181 |
| 29/12/2023 | 5.70p | 5.70p | 5.65p | 5.70p | 0 |
*Close Price adjusted for both dividends and splits