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
Scholium Group (SCHO) Share Price
Retail Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 29/08/2018 | 48.00p | 48.00p | 48.00p | 48.00p | 0 |
| 28/08/2018 | 48.00p | 48.00p | 48.00p | 48.00p | 0 |
| 24/08/2018 | 48.00p | 48.00p | 48.00p | 48.00p | 0 |
| 23/08/2018 | 48.00p | 48.00p | 48.00p | 48.00p | 0 |
| 22/08/2018 | 48.00p | 48.00p | 46.00p | 48.00p | 1 |
| 21/08/2018 | 48.00p | 48.00p | 48.00p | 48.00p | 0 |
| 20/08/2018 | 48.00p | 48.00p | 48.00p | 48.00p | 0 |
| 17/08/2018 | 48.00p | 48.00p | 48.00p | 48.00p | 0 |
| 16/08/2018 | 48.00p | 48.00p | 48.00p | 48.00p | 0 |
| 15/08/2018 | 48.00p | 48.00p | 46.00p | 48.00p | 1156 |
| 14/08/2018 | 48.00p | 48.00p | 48.00p | 48.00p | 0 |
| 13/08/2018 | 48.00p | 48.00p | 48.00p | 48.00p | 0 |
| 10/08/2018 | 48.00p | 48.00p | 48.00p | 48.00p | 0 |
| 09/08/2018 | 48.00p | 48.00p | 48.00p | 48.00p | 0 |
| 08/08/2018 | 48.00p | 48.00p | 48.00p | 48.00p | 0 |
| 07/08/2018 | 48.00p | 48.00p | 48.00p | 48.00p | 0 |
| 06/08/2018 | 48.00p | 48.00p | 48.00p | 48.00p | 0 |
| 03/08/2018 | 48.00p | 48.00p | 48.00p | 48.00p | 0 |
| 02/08/2018 | 48.00p | 48.00p | 48.00p | 48.00p | 0 |
| 01/08/2018 | 48.00p | 48.00p | 46.00p | 48.00p | 1900 |
| 31/07/2018 | 48.00p | 48.00p | 48.00p | 48.00p | 0 |
| 30/07/2018 | 48.00p | 48.00p | 48.00p | 48.00p | 140412 |
| 27/07/2018 | 48.00p | 48.00p | 48.00p | 48.00p | 0 |
| 26/07/2018 | 48.00p | 48.00p | 48.00p | 48.00p | 0 |
| 25/07/2018 | 48.00p | 48.00p | 48.00p | 48.00p | 0 |
| 24/07/2018 | 48.00p | 48.00p | 46.00p | 48.00p | 402 |
| 23/07/2018 | 48.00p | 48.00p | 48.00p | 48.00p | 0 |
| 20/07/2018 | 48.00p | 48.00p | 48.00p | 48.00p | 0 |
| 19/07/2018 | 48.00p | 49.00p | 48.00p | 48.00p | 1530 |
| 18/07/2018 | 48.00p | 48.00p | 48.00p | 48.00p | 0 |
| 17/07/2018 | 48.00p | 48.00p | 48.00p | 48.00p | 0 |
| 16/07/2018 | 48.00p | 48.00p | 48.00p | 48.00p | 0 |
| 13/07/2018 | 48.00p | 48.00p | 48.00p | 48.00p | 0 |
| 12/07/2018 | 48.00p | 48.00p | 48.00p | 48.00p | 0 |
| 11/07/2018 | 48.00p | 48.00p | 48.00p | 48.00p | 0 |
| 10/07/2018 | 48.00p | 48.00p | 48.00p | 48.00p | 0 |
| 09/07/2018 | 48.00p | 48.00p | 48.00p | 48.00p | 0 |
| 06/07/2018 | 48.00p | 48.00p | 48.00p | 48.00p | 0 |
| 05/07/2018 | 48.00p | 48.00p | 48.00p | 48.00p | 0 |
| 04/07/2018 | 48.00p | 48.00p | 48.00p | 48.00p | 767 |
| 03/07/2018 | 48.00p | 48.00p | 48.00p | 48.00p | 0 |
| 02/07/2018 | 49.00p | 49.00p | 46.00p | 48.00p | 6300 |
| 29/06/2018 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
| 28/06/2018 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
| 27/06/2018 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
| 26/06/2018 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
| 25/06/2018 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
| 22/06/2018 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
| 21/06/2018 | 49.00p | 49.00p | 49.00p | 49.00p | 2500 |
| 20/06/2018 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
| 19/06/2018 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
| 18/06/2018 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
| 15/06/2018 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
| 14/06/2018 | 49.00p | 49.00p | 48.00p | 49.00p | 550 |
| 13/06/2018 | 49.00p | 49.00p | 48.00p | 49.00p | 590 |
| 12/06/2018 | 48.00p | 49.00p | 49.00p | 49.00p | 0 |
| 11/06/2018 | 49.00p | 49.00p | 48.00p | 49.00p | 2500 |
| 08/06/2018 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
| 07/06/2018 | 49.00p | 50.50p | 49.00p | 49.00p | 0 |
| 06/06/2018 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
| 05/06/2018 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
| 04/06/2018 | 49.00p | 49.00p | 49.00p | 49.00p | 598 |
| 01/06/2018 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
| 31/05/2018 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
| 30/05/2018 | 49.00p | 50.00p | 49.00p | 49.00p | 10000 |
| 29/05/2018 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
| 25/05/2018 | 49.00p | 49.00p | 49.00p | 49.00p | 600 |
| 24/05/2018 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
| 23/05/2018 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
| 22/05/2018 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
| 21/05/2018 | 49.00p | 49.50p | 49.00p | 49.00p | 350 |
| 18/05/2018 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
| 17/05/2018 | 47.50p | 49.00p | 47.50p | 49.00p | 0 |
| 16/05/2018 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
| 15/05/2018 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
| 14/05/2018 | 49.00p | 49.00p | 48.00p | 49.00p | 4731 |
| 11/05/2018 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
| 10/05/2018 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
| 09/05/2018 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
| 08/05/2018 | 47.50p | 49.00p | 47.50p | 49.00p | 0 |
| 04/05/2018 | 49.00p | 49.00p | 49.00p | 49.00p | 4000 |
| 03/05/2018 | 47.50p | 49.00p | 47.50p | 49.00p | 2000 |
| 02/05/2018 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
| 01/05/2018 | 47.50p | 49.00p | 49.00p | 49.00p | 0 |
| 30/04/2018 | 49.00p | 49.00p | 49.00p | 49.00p | 2234 |
| 27/04/2018 | 49.00p | 49.00p | 48.00p | 49.00p | 1075 |
| 26/04/2018 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
| 25/04/2018 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
| 24/04/2018 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
| 23/04/2018 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
| 20/04/2018 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
| 19/04/2018 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
| 18/04/2018 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
| 17/04/2018 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
| 16/04/2018 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
| 13/04/2018 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
| 12/04/2018 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
| 11/04/2018 | 49.00p | 49.00p | 48.00p | 49.00p | 9295 |
| 10/04/2018 | 49.00p | 49.00p | 47.50p | 49.00p | 0 |
| 09/04/2018 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
| 06/04/2018 | 49.00p | 50.00p | 49.00p | 49.00p | 2500 |
| 05/04/2018 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
| 04/04/2018 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
| 03/04/2018 | 47.50p | 49.00p | 47.50p | 49.00p | 0 |
| 29/03/2018 | 49.00p | 49.00p | 48.00p | 49.00p | 1076 |
| 28/03/2018 | 49.00p | 49.00p | 47.50p | 49.00p | 0 |
| 27/03/2018 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
| 26/03/2018 | 47.00p | 49.00p | 47.00p | 49.00p | 75000 |
| 23/03/2018 | 48.00p | 48.00p | 47.00p | 47.00p | 550 |
| 22/03/2018 | 48.00p | 48.00p | 48.00p | 48.00p | 25000 |
| 21/03/2018 | 48.00p | 48.00p | 46.50p | 48.00p | 5000 |
| 20/03/2018 | 48.00p | 48.00p | 48.00p | 48.00p | 0 |
| 19/03/2018 | 48.00p | 48.00p | 48.00p | 48.00p | 0 |
| 16/03/2018 | 48.00p | 48.00p | 48.00p | 48.00p | 0 |
| 15/03/2018 | 48.00p | 48.00p | 48.00p | 48.00p | 0 |
| 14/03/2018 | 48.00p | 48.00p | 48.00p | 48.00p | 0 |
| 13/03/2018 | 48.00p | 48.00p | 48.00p | 48.00p | 0 |
| 12/03/2018 | 48.00p | 49.00p | 48.00p | 48.00p | 429 |
| 09/03/2018 | 48.00p | 48.00p | 48.00p | 48.00p | 0 |
| 08/03/2018 | 48.00p | 48.00p | 48.00p | 48.00p | 0 |
| 07/03/2018 | 48.00p | 48.00p | 48.00p | 48.00p | 0 |
| 06/03/2018 | 48.00p | 48.00p | 48.00p | 48.00p | 0 |
| 05/03/2018 | 48.00p | 48.00p | 46.00p | 48.00p | 1000 |
| 02/03/2018 | 48.00p | 48.00p | 48.00p | 48.00p | 0 |
| 01/03/2018 | 48.00p | 48.00p | 48.00p | 48.00p | 0 |
| 28/02/2018 | 48.00p | 48.00p | 48.00p | 48.00p | 0 |
| 27/02/2018 | 48.00p | 48.00p | 48.00p | 48.00p | 0 |
| 26/02/2018 | 47.50p | 48.00p | 47.50p | 48.00p | 0 |
| 23/02/2018 | 48.00p | 48.00p | 48.00p | 48.00p | 0 |
| 22/02/2018 | 48.00p | 48.00p | 48.00p | 48.00p | 0 |
| 21/02/2018 | 48.00p | 48.00p | 48.00p | 48.00p | 0 |
| 20/02/2018 | 48.00p | 48.00p | 48.00p | 48.00p | 0 |
| 19/02/2018 | 48.00p | 48.00p | 48.00p | 48.00p | 0 |
| 16/02/2018 | 48.00p | 49.00p | 46.00p | 48.00p | 1500 |
| 15/02/2018 | 48.00p | 48.00p | 48.00p | 48.00p | 0 |
| 14/02/2018 | 48.00p | 48.00p | 48.00p | 48.00p | 0 |
| 13/02/2018 | 48.00p | 48.00p | 48.00p | 48.00p | 0 |
| 12/02/2018 | 48.00p | 49.00p | 48.00p | 48.00p | 2 |
| 09/02/2018 | 48.00p | 48.00p | 48.00p | 48.00p | 0 |
| 08/02/2018 | 48.00p | 48.00p | 48.00p | 48.00p | 0 |
| 07/02/2018 | 48.00p | 49.00p | 48.00p | 48.00p | 103 |
| 06/02/2018 | 49.00p | 49.00p | 48.00p | 48.00p | 3500 |
| 05/02/2018 | 49.50p | 49.50p | 49.50p | 49.50p | 0 |
| 02/02/2018 | 49.50p | 49.50p | 49.50p | 49.50p | 0 |
| 01/02/2018 | 49.50p | 49.50p | 49.50p | 49.50p | 0 |
| 31/01/2018 | 49.50p | 49.50p | 49.50p | 49.50p | 0 |
| 30/01/2018 | 49.50p | 49.50p | 49.50p | 49.50p | 0 |
| 29/01/2018 | 49.50p | 49.50p | 48.60p | 49.50p | 6364 |
| 26/01/2018 | 49.50p | 49.50p | 49.50p | 49.50p | 0 |
| 25/01/2018 | 49.50p | 49.50p | 48.60p | 49.50p | 5928 |
| 24/01/2018 | 50.50p | 50.50p | 48.00p | 49.50p | 12000 |
| 23/01/2018 | 50.50p | 50.50p | 50.50p | 50.50p | 0 |
| 22/01/2018 | 50.50p | 50.50p | 48.00p | 50.50p | 6500 |
| 19/01/2018 | 50.50p | 50.50p | 50.50p | 50.50p | 0 |
| 18/01/2018 | 50.50p | 50.50p | 50.50p | 50.50p | 0 |
| 17/01/2018 | 50.50p | 50.50p | 50.50p | 50.50p | 0 |
| 16/01/2018 | 50.50p | 50.50p | 50.50p | 50.50p | 0 |
| 15/01/2018 | 50.50p | 50.50p | 50.50p | 50.50p | 0 |
| 12/01/2018 | 50.50p | 50.95p | 50.50p | 50.50p | 7518 |
| 11/01/2018 | 50.50p | 50.50p | 50.50p | 50.50p | -5000 |
| 10/01/2018 | 51.50p | 51.50p | 50.00p | 50.50p | 17900 |
| 09/01/2018 | 51.50p | 51.50p | 51.00p | 51.50p | 8000 |
| 08/01/2018 | 51.50p | 51.50p | 50.50p | 51.50p | 0 |
| 05/01/2018 | 50.50p | 50.50p | 50.50p | 50.50p | 0 |
| 04/01/2018 | 50.50p | 50.50p | 50.00p | 50.50p | 150 |
| 03/01/2018 | 50.50p | 50.50p | 50.50p | 50.50p | 0 |
| 02/01/2018 | 51.50p | 51.50p | 50.50p | 50.50p | 0 |
| 29/12/2017 | 50.50p | 50.50p | 50.50p | 50.50p | 0 |
| 28/12/2017 | 50.50p | 50.50p | 50.50p | 50.50p | 0 |
| 27/12/2017 | 50.50p | 50.50p | 50.50p | 50.50p | 0 |
| 22/12/2017 | 50.50p | 50.50p | 50.50p | 50.50p | 0 |
| 21/12/2017 | 50.50p | 50.50p | 50.50p | 50.50p | 0 |
| 20/12/2017 | 51.50p | 51.50p | 50.00p | 50.50p | 6000 |
| 19/12/2017 | 52.50p | 55.00p | 51.50p | 51.50p | -30000 |
| 18/12/2017 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
| 15/12/2017 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
| 14/12/2017 | 55.00p | 55.00p | 55.00p | 55.00p | 15000 |
| 13/12/2017 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
| 12/12/2017 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
| 11/12/2017 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
| 08/12/2017 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
| 07/12/2017 | 55.50p | 55.50p | 53.00p | 55.00p | 1390 |
| 06/12/2017 | 55.50p | 55.75p | 55.50p | 55.50p | 870 |
| 05/12/2017 | 56.50p | 56.50p | 55.00p | 55.50p | 3436 |
| 04/12/2017 | 56.50p | 56.50p | 55.00p | 56.50p | 1300 |
| 01/12/2017 | 56.50p | 56.50p | 53.00p | 56.50p | 15000 |
| 30/11/2017 | 56.50p | 56.50p | 56.50p | 56.50p | 0 |
| 29/11/2017 | 56.50p | 56.50p | 56.50p | 56.50p | 0 |
| 28/11/2017 | 56.50p | 56.50p | 55.00p | 56.50p | 10000 |
| 27/11/2017 | 56.50p | 56.50p | 56.50p | 56.50p | 0 |
| 24/11/2017 | 56.50p | 56.50p | 56.50p | 56.50p | 0 |
| 23/11/2017 | 56.50p | 56.50p | 56.50p | 56.50p | 0 |
| 22/11/2017 | 56.50p | 56.50p | 56.50p | 56.50p | 0 |
| 21/11/2017 | 56.50p | 56.50p | 56.50p | 56.50p | 0 |
| 20/11/2017 | 57.50p | 57.50p | 55.00p | 56.50p | 12070 |
| 17/11/2017 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
| 16/11/2017 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
| 15/11/2017 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
| 14/11/2017 | 57.50p | 57.78p | 57.50p | 57.50p | 2000 |
| 13/11/2017 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
*Close Price adjusted for both dividends and splits