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:
- Sell Crimson Tide (TIDE) by Steve Moore in ShareProphets
- Hold Glencore (GLEN) by Harvey Jones in The Motley Fool
- Hold Burberry Group (BRBY) by Harvey Jones in The Motley Fool
- Add Aviva (AV.) by Andrew Mackie in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Dr. James Fox in The Motley Fool
- Hold BP (BP.) by Harvey Jones in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
Urban Logistics Reit (SHED) Share Price
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 21/03/2019 | 118.00p | 119.00p | 116.00p | 118.00p | 19389 |
| 20/03/2019 | 119.00p | 119.47p | 117.00p | 118.50p | 16548 |
| 19/03/2019 | 119.00p | 119.47p | 118.00p | 119.00p | 24497 |
| 18/03/2019 | 119.00p | 119.47p | 118.00p | 119.00p | 18331 |
| 15/03/2019 | 119.00p | 119.00p | 118.00p | 119.00p | 5000 |
| 14/03/2019 | 119.00p | 119.47p | 118.40p | 119.00p | 14382 |
| 13/03/2019 | 120.50p | 120.50p | 119.00p | 119.00p | 28685 |
| 12/03/2019 | 120.50p | 121.75p | 120.50p | 120.50p | 10000 |
| 11/03/2019 | 120.50p | 121.00p | 118.00p | 120.50p | 17398 |
| 08/03/2019 | 120.50p | 121.70p | 118.10p | 120.50p | 19366 |
| 07/03/2019 | 120.50p | 121.70p | 118.55p | 120.50p | 4000 |
| 06/03/2019 | 120.50p | 121.70p | 118.55p | 120.50p | 3490 |
| 05/03/2019 | 120.50p | 121.75p | 118.10p | 120.50p | 27971 |
| 04/03/2019 | 120.50p | 122.80p | 120.50p | 120.50p | 237499 |
| 01/03/2019 | 120.50p | 120.90p | 118.10p | 120.50p | 15506 |
| 28/02/2019 | 120.50p | 120.90p | 120.00p | 120.50p | 10617 |
| 27/02/2019 | 120.50p | 121.00p | 118.61p | 120.50p | 15000 |
| 26/02/2019 | 120.50p | 120.50p | 120.50p | 120.50p | 16000 |
| 25/02/2019 | 120.50p | 123.00p | 118.70p | 120.50p | 28868 |
| 22/02/2019 | 120.50p | 121.00p | 118.61p | 120.50p | 16082 |
| 21/02/2019 | 120.50p | 121.00p | 120.50p | 120.50p | 13936 |
| 20/02/2019 | 120.50p | 120.50p | 120.50p | 120.50p | 0 |
| 19/02/2019 | 120.50p | 121.25p | 118.51p | 120.50p | 15682 |
| 18/02/2019 | 120.50p | 121.50p | 118.51p | 120.50p | 17321 |
| 15/02/2019 | 120.50p | 121.50p | 119.00p | 120.50p | 19256 |
| 14/02/2019 | 120.50p | 121.50p | 120.50p | 120.50p | 2806 |
| 13/02/2019 | 120.50p | 121.75p | 120.50p | 120.50p | 8650 |
| 12/02/2019 | 120.50p | 121.75p | 118.75p | 120.50p | 24286 |
| 11/02/2019 | 120.50p | 120.50p | 118.55p | 120.50p | 5000 |
| 08/02/2019 | 120.50p | 122.00p | 119.51p | 120.50p | 19385 |
| 07/02/2019 | 121.00p | 122.50p | 119.51p | 120.50p | 44421 |
| 06/02/2019 | 121.00p | 122.50p | 121.00p | 121.00p | 9085 |
| 05/02/2019 | 121.00p | 122.50p | 120.00p | 121.00p | 201931 |
| 04/02/2019 | 121.00p | 123.49p | 120.40p | 121.00p | 119406 |
| 01/02/2019 | 122.00p | 123.90p | 120.00p | 121.00p | 134056 |
| 31/01/2019 | 116.00p | 124.00p | 116.00p | 122.00p | 579049 |
| 30/01/2019 | 116.00p | 116.00p | 116.00p | 116.00p | 30010 |
| 29/01/2019 | 116.00p | 118.90p | 116.00p | 116.00p | 8056 |
| 28/01/2019 | 116.00p | 119.00p | 116.00p | 116.00p | 19500 |
| 25/01/2019 | 116.00p | 119.00p | 116.00p | 116.00p | 5000 |
| 24/01/2019 | 116.00p | 116.00p | 116.00p | 116.00p | 0 |
| 23/01/2019 | 116.00p | 116.00p | 115.13p | 116.00p | 1058 |
| 22/01/2019 | 115.00p | 117.00p | 115.00p | 116.00p | 24950 |
| 21/01/2019 | 115.00p | 115.00p | 114.00p | 115.00p | 1626 |
| 18/01/2019 | 113.50p | 115.00p | 113.00p | 115.00p | 29500 |
| 17/01/2019 | 113.50p | 113.50p | 113.50p | 113.50p | 21500 |
| 16/01/2019 | 113.50p | 113.50p | 112.75p | 113.50p | 45660 |
| 15/01/2019 | 113.50p | 113.50p | 111.00p | 113.50p | 10435 |
| 14/01/2019 | 113.50p | 113.50p | 112.75p | 113.50p | 11222 |
| 11/01/2019 | 113.50p | 113.50p | 111.00p | 113.50p | 14768 |
| 10/01/2019 | 113.50p | 113.50p | 113.50p | 113.50p | 0 |
| 09/01/2019 | 114.00p | 114.00p | 111.00p | 113.50p | 23000 |
| 08/01/2019 | 115.50p | 115.50p | 112.00p | 114.00p | 18500 |
| 07/01/2019 | 115.50p | 115.50p | 113.00p | 115.50p | 19000 |
| 04/01/2019 | 115.50p | 115.50p | 115.50p | 115.50p | 0 |
| 03/01/2019 | 115.50p | 115.50p | 115.50p | 115.50p | 0 |
| 02/01/2019 | 115.50p | 115.50p | 115.00p | 115.50p | 1500 |
| 31/12/2018 | 115.50p | 115.50p | 115.50p | 115.50p | 0 |
| 28/12/2018 | 115.50p | 115.50p | 115.50p | 115.50p | 0 |
| 27/12/2018 | 115.50p | 115.50p | 115.50p | 115.50p | 0 |
| 24/12/2018 | 115.50p | 116.00p | 115.50p | 115.50p | 0 |
| 21/12/2018 | 115.50p | 115.50p | 113.50p | 115.50p | 9000 |
| 20/12/2018 | 115.50p | 115.50p | 113.00p | 115.50p | 14089 |
| 19/12/2018 | 115.50p | 115.50p | 115.49p | 115.50p | 2500 |
| 18/12/2018 | 115.50p | 115.50p | 113.00p | 115.50p | 5000 |
| 17/12/2018 | 115.50p | 115.50p | 113.00p | 115.50p | 7558 |
| 14/12/2018 | 115.50p | 115.50p | 115.50p | 115.50p | 1500 |
| 13/12/2018 | 116.00p | 116.00p | 113.06p | 115.50p | 5835 |
| 12/12/2018 | 116.00p | 116.00p | 113.00p | 116.00p | 17967 |
| 11/12/2018 | 116.00p | 116.00p | 116.00p | 116.00p | 37500 |
| 10/12/2018 | 116.00p | 116.00p | 113.00p | 116.00p | 21300 |
| 07/12/2018 | 116.00p | 116.00p | 116.00p | 116.00p | 15000 |
| 06/12/2018 | 114.50p | 116.00p | 113.00p | 116.00p | 10000 |
| 05/12/2018 | 117.00p | 117.00p | 114.50p | 114.50p | 99131 |
| 04/12/2018 | 117.00p | 118.00p | 117.00p | 117.00p | 143688 |
| 03/12/2018 | 117.00p | 117.80p | 117.00p | 117.00p | 3000 |
| 30/11/2018 | 117.00p | 117.00p | 116.00p | 117.00p | 9500 |
| 29/11/2018 | 117.00p | 117.00p | 116.00p | 117.00p | 3000 |
| 28/11/2018 | 119.50p | 119.50p | 117.55p | 119.50p | 7021 |
| 27/11/2018 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 26/11/2018 | 119.50p | 120.20p | 119.50p | 119.50p | 15000 |
| 23/11/2018 | 119.50p | 120.20p | 117.55p | 119.50p | 5600 |
| 22/11/2018 | 119.50p | 119.50p | 119.50p | 119.50p | 51250 |
| 21/11/2018 | 119.50p | 119.50p | 119.50p | 119.50p | 16570 |
| 20/11/2018 | 119.50p | 121.00p | 119.50p | 119.50p | 7400 |
| 19/11/2018 | 119.50p | 121.00p | 119.50p | 119.50p | 46500 |
| 16/11/2018 | 119.50p | 121.00p | 119.50p | 119.50p | 12650 |
| 15/11/2018 | 119.50p | 121.00p | 119.50p | 119.50p | 46145 |
| 14/11/2018 | 119.50p | 120.00p | 119.50p | 119.50p | 2000 |
| 13/11/2018 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 12/11/2018 | 119.50p | 119.50p | 117.50p | 119.50p | 9000 |
| 09/11/2018 | 119.50p | 120.00p | 117.25p | 119.50p | 6973 |
| 08/11/2018 | 119.50p | 120.08p | 119.50p | 119.50p | 21661 |
| 07/11/2018 | 119.00p | 119.50p | 118.32p | 119.50p | 101700 |
| 06/11/2018 | 119.00p | 119.00p | 119.00p | 119.00p | 0 |
| 05/11/2018 | 119.50p | 119.50p | 117.00p | 119.00p | 54000 |
| 02/11/2018 | 119.50p | 119.50p | 117.00p | 119.50p | 10000 |
| 01/11/2018 | 119.50p | 119.50p | 117.05p | 119.50p | 155000 |
| 31/10/2018 | 119.50p | 120.50p | 119.50p | 119.50p | 3699 |
| 30/10/2018 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 29/10/2018 | 119.00p | 119.50p | 119.00p | 119.50p | 32000 |
| 26/10/2018 | 120.00p | 120.00p | 117.00p | 119.00p | 21249 |
| 25/10/2018 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 24/10/2018 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 23/10/2018 | 120.00p | 120.00p | 120.00p | 120.00p | 2600 |
| 22/10/2018 | 120.00p | 120.00p | 117.06p | 120.00p | 14479 |
| 19/10/2018 | 121.50p | 121.50p | 120.00p | 120.00p | 20000 |
| 18/10/2018 | 119.00p | 122.00p | 119.00p | 121.50p | 65877 |
| 17/10/2018 | 118.00p | 118.00p | 116.00p | 118.00p | 6000 |
| 16/10/2018 | 118.00p | 119.00p | 116.50p | 118.00p | 9100 |
| 15/10/2018 | 119.00p | 119.00p | 118.00p | 118.00p | 3575 |
| 12/10/2018 | 119.00p | 119.00p | 119.00p | 119.00p | 0 |
| 11/10/2018 | 119.00p | 119.50p | 119.00p | 119.00p | 0 |
| 10/10/2018 | 122.00p | 122.00p | 119.50p | 119.50p | 26000 |
| 09/10/2018 | 122.50p | 122.50p | 120.05p | 122.00p | 3500 |
| 08/10/2018 | 122.50p | 122.50p | 120.10p | 122.50p | 17020 |
| 05/10/2018 | 122.50p | 122.50p | 120.10p | 122.50p | 2500 |
| 04/10/2018 | 122.00p | 122.84p | 122.00p | 122.50p | 8000 |
| 03/10/2018 | 121.50p | 122.00p | 121.50p | 122.00p | 0 |
| 02/10/2018 | 121.50p | 122.20p | 121.50p | 121.50p | 21850 |
| 01/10/2018 | 122.00p | 122.20p | 121.50p | 121.50p | 2200 |
| 28/09/2018 | 122.00p | 122.00p | 122.00p | 122.00p | 0 |
| 27/09/2018 | 122.50p | 123.20p | 121.00p | 122.00p | 52666 |
| 26/09/2018 | 122.50p | 122.50p | 121.00p | 122.50p | 61575 |
| 25/09/2018 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 24/09/2018 | 122.50p | 125.00p | 122.05p | 122.50p | 20580 |
| 21/09/2018 | 122.50p | 125.00p | 122.05p | 122.50p | 27500 |
| 20/09/2018 | 122.50p | 125.00p | 122.50p | 122.50p | 70500 |
| 19/09/2018 | 122.50p | 124.20p | 122.50p | 122.50p | 2500 |
| 18/09/2018 | 122.50p | 122.50p | 122.50p | 122.50p | 181290 |
| 17/09/2018 | 122.50p | 125.00p | 122.50p | 122.50p | 9000 |
| 14/09/2018 | 122.50p | 122.50p | 122.10p | 122.50p | 3161 |
| 13/09/2018 | 122.50p | 125.00p | 120.00p | 122.50p | 35030 |
| 12/09/2018 | 122.50p | 122.50p | 122.05p | 122.50p | 1250 |
| 11/09/2018 | 122.50p | 123.75p | 122.50p | 122.50p | 55000 |
| 10/09/2018 | 122.50p | 123.75p | 122.00p | 122.50p | 14000 |
| 07/09/2018 | 122.50p | 123.75p | 122.50p | 122.50p | 3270 |
| 06/09/2018 | 122.50p | 123.75p | 122.50p | 122.50p | 4000 |
| 05/09/2018 | 122.50p | 123.75p | 120.80p | 122.50p | 14000 |
| 04/09/2018 | 122.50p | 122.50p | 122.10p | 122.50p | 17643 |
| 03/09/2018 | 122.50p | 122.50p | 120.80p | 122.50p | 50000 |
| 31/08/2018 | 122.50p | 124.00p | 122.50p | 122.50p | 7000 |
| 30/08/2018 | 122.50p | 123.00p | 120.80p | 122.50p | 24250 |
| 29/08/2018 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 28/08/2018 | 122.50p | 123.00p | 122.50p | 122.50p | 7000 |
| 24/08/2018 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 23/08/2018 | 122.50p | 125.00p | 122.50p | 122.50p | 4000 |
| 22/08/2018 | 122.50p | 125.00p | 120.00p | 122.50p | 21172 |
| 21/08/2018 | 122.50p | 125.00p | 122.10p | 122.50p | 28313 |
| 20/08/2018 | 122.50p | 122.50p | 122.00p | 122.50p | 21936 |
| 17/08/2018 | 122.50p | 125.00p | 122.50p | 122.50p | 10000 |
| 16/08/2018 | 122.50p | 123.00p | 122.50p | 122.50p | 27000 |
| 15/08/2018 | 122.50p | 124.00p | 122.50p | 122.50p | 33150 |
| 14/08/2018 | 122.50p | 122.50p | 122.50p | 122.50p | 65000 |
| 13/08/2018 | 122.50p | 122.50p | 120.80p | 122.50p | 5905 |
| 10/08/2018 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 09/08/2018 | 122.50p | 122.50p | 122.50p | 122.50p | 34000 |
| 08/08/2018 | 122.50p | 122.50p | 120.00p | 122.50p | 6600 |
| 07/08/2018 | 121.50p | 122.50p | 121.50p | 122.50p | 8600 |
| 06/08/2018 | 121.50p | 123.00p | 121.50p | 121.50p | 7206 |
| 03/08/2018 | 121.50p | 122.00p | 120.60p | 121.50p | 42500 |
| 02/08/2018 | 121.50p | 122.00p | 121.50p | 121.50p | 7500 |
| 01/08/2018 | 121.50p | 122.00p | 121.50p | 121.50p | 2008 |
| 31/07/2018 | 121.50p | 121.50p | 120.00p | 121.50p | 108993 |
| 30/07/2018 | 121.50p | 122.49p | 121.50p | 121.50p | 1000 |
| 27/07/2018 | 121.50p | 122.00p | 120.11p | 121.50p | 25215 |
| 26/07/2018 | 121.50p | 122.00p | 121.50p | 121.50p | 4908 |
| 25/07/2018 | 121.50p | 122.00p | 121.50p | 121.50p | 488 |
| 24/07/2018 | 121.50p | 122.50p | 120.24p | 121.50p | 405747 |
| 23/07/2018 | 121.50p | 121.50p | 121.50p | 121.50p | 0 |
| 20/07/2018 | 121.50p | 122.50p | 120.24p | 121.50p | 8317 |
| 19/07/2018 | 121.50p | 121.50p | 120.24p | 121.50p | 14700 |
| 18/07/2018 | 121.50p | 121.90p | 121.50p | 121.50p | 10000 |
| 17/07/2018 | 121.50p | 121.50p | 120.24p | 121.50p | 9000 |
| 16/07/2018 | 121.50p | 121.90p | 120.24p | 121.50p | 10996 |
| 13/07/2018 | 121.50p | 121.90p | 121.50p | 121.50p | 3250 |
| 12/07/2018 | 121.50p | 122.00p | 121.50p | 121.50p | 8138 |
| 11/07/2018 | 121.50p | 121.50p | 120.24p | 121.50p | 8500 |
| 10/07/2018 | 120.50p | 121.50p | 120.50p | 121.50p | 32000 |
| 09/07/2018 | 120.50p | 120.50p | 118.40p | 120.50p | 91949 |
| 06/07/2018 | 121.50p | 122.00p | 118.40p | 120.50p | 4262 |
| 05/07/2018 | 121.50p | 122.00p | 119.12p | 121.50p | 7980 |
| 04/07/2018 | 121.50p | 121.50p | 120.95p | 121.50p | 92050 |
| 03/07/2018 | 123.50p | 123.50p | 119.00p | 121.50p | 77300 |
| 02/07/2018 | 123.50p | 123.50p | 122.00p | 123.50p | 12500 |
| 29/06/2018 | 123.50p | 123.50p | 122.00p | 123.50p | 4259 |
| 28/06/2018 | 123.50p | 123.50p | 122.00p | 123.50p | 4296 |
| 27/06/2018 | 125.00p | 125.00p | 124.50p | 124.50p | 66000 |
| 26/06/2018 | 125.00p | 126.20p | 125.00p | 125.00p | 7700 |
| 25/06/2018 | 125.00p | 125.00p | 122.00p | 125.00p | 7000 |
| 22/06/2018 | 126.50p | 126.50p | 124.00p | 125.00p | 6500 |
| 21/06/2018 | 126.50p | 126.50p | 124.10p | 126.50p | 3400 |
| 20/06/2018 | 126.50p | 126.50p | 126.50p | 126.50p | 150800 |
| 19/06/2018 | 127.50p | 127.50p | 126.00p | 126.50p | 20430 |
| 18/06/2018 | 129.50p | 129.50p | 126.00p | 127.50p | 18000 |
| 15/06/2018 | 129.50p | 130.80p | 129.50p | 129.50p | 3700 |
| 14/06/2018 | 129.50p | 131.00p | 126.00p | 129.50p | 5281 |
| 13/06/2018 | 129.50p | 129.50p | 126.21p | 129.50p | 8130 |
| 12/06/2018 | 129.50p | 131.20p | 127.00p | 129.50p | 12063 |
| 11/06/2018 | 129.50p | 131.20p | 127.50p | 129.50p | 7200 |
*Close Price adjusted for both dividends and splits