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 MyCelx Technologies Corporation (DI) (MYX) by Steve Moore in ShareProphets
- Buy Rentokil Initial (RTO) by Citi
- Outperform London Stock Exchange Group (LSEG) by RBC Capital
- Outperform IG Group Holdings (IGG) by RBC Capital
- Outperform Rolls-Royce Holdings (RR.) by RBC Capital
- Buy Ecora Resources (ECOR) by Canaccord Genuity
- Buy Invinity Energy Systems (IES) by Canaccord Genuity
- Buy Anglo-Eastern Plantations (AEP) by Canaccord Genuity
- Avoid Zoo Digital Group (ZOO) by Steve Moore in ShareProphets
- Buy European Green Transition (EGT) by Tom Winnifrith in ShareProphets
- Buy European Green Transition (EGT) by Steve Moore in ShareProphets
- Avoid Lords Group Trading (LORD) by Steve Moore in ShareProphets
- Buy Lloyds Banking Group (LLOY) by Deutsche Bank
- Buy Rolls-Royce Holdings (RR.) by Deutsche Bank
- Buy Pets at Home Group (PETS) by Deutsche Bank
- Buy Primary Health Properties (PHP) by Deutsche Bank
- Buy British American Tobacco (BATS) by Deutsche Bank
- Buy Anglo American (AAL) by Deutsche Bank
- Buy Informa (INF) by Deutsche Bank
- Buy IG Group Holdings (IGG) by Deutsche Bank
Secure Property Development & Investment (DI) (SPDI) Share Price
Real Estate Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 30/03/2016 | 19.50p | 19.50p | 19.00p | 19.25p | 10000 |
| 29/03/2016 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 24/03/2016 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 23/03/2016 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 22/03/2016 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 21/03/2016 | 19.50p | 19.50p | 19.03p | 19.50p | 2746 |
| 18/03/2016 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 17/03/2016 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 16/03/2016 | 20.00p | 20.00p | 19.50p | 19.50p | 0 |
| 15/03/2016 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 14/03/2016 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 11/03/2016 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 10/03/2016 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 09/03/2016 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 08/03/2016 | 20.50p | 20.50p | 20.00p | 20.00p | 0 |
| 07/03/2016 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 04/03/2016 | 20.50p | 21.50p | 20.50p | 20.50p | 60000 |
| 03/03/2016 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 02/03/2016 | 20.50p | 20.50p | 19.50p | 20.50p | 0 |
| 01/03/2016 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 29/02/2016 | 19.50p | 20.00p | 19.50p | 19.50p | 3000 |
| 26/02/2016 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 25/02/2016 | 19.50p | 20.00p | 19.50p | 19.50p | 0 |
| 24/02/2016 | 19.50p | 20.00p | 19.50p | 20.00p | 18001 |
| 23/02/2016 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 22/02/2016 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 19/02/2016 | 20.00p | 20.00p | 19.50p | 19.50p | 0 |
| 18/02/2016 | 20.00p | 20.00p | 19.00p | 20.00p | 1 |
| 17/02/2016 | 20.50p | 21.00p | 20.50p | 20.50p | 20000 |
| 16/02/2016 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 15/02/2016 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 12/02/2016 | 24.00p | 24.00p | 20.00p | 20.50p | 17500 |
| 11/02/2016 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 10/02/2016 | 24.00p | 24.00p | 23.00p | 24.00p | 3 |
| 09/02/2016 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 08/02/2016 | 24.00p | 25.00p | 24.00p | 24.00p | 4000 |
| 05/02/2016 | 24.00p | 25.00p | 24.00p | 24.00p | 2000 |
| 04/02/2016 | 24.50p | 25.00p | 23.00p | 24.00p | 42000 |
| 03/02/2016 | 25.00p | 25.00p | 24.00p | 24.50p | 500 |
| 02/02/2016 | 25.00p | 26.00p | 25.00p | 25.00p | 6500 |
| 01/02/2016 | 25.00p | 25.00p | 24.00p | 25.00p | 10 |
| 29/01/2016 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 28/01/2016 | 25.00p | 25.50p | 25.00p | 25.00p | 6000 |
| 27/01/2016 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 26/01/2016 | 24.50p | 25.00p | 24.50p | 25.00p | 0 |
| 25/01/2016 | 25.50p | 25.50p | 25.00p | 25.00p | 0 |
| 22/01/2016 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 21/01/2016 | 25.50p | 26.50p | 25.50p | 25.50p | 0 |
| 20/01/2016 | 26.50p | 26.50p | 25.00p | 26.50p | 4000 |
| 19/01/2016 | 26.50p | 26.90p | 26.50p | 26.50p | 4000 |
| 18/01/2016 | 26.25p | 26.50p | 25.00p | 25.00p | 8000 |
| 15/01/2016 | 26.00p | 26.25p | 25.00p | 26.25p | 21180 |
| 14/01/2016 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 13/01/2016 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 12/01/2016 | 26.00p | 26.50p | 26.00p | 26.00p | 18792 |
| 11/01/2016 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 08/01/2016 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 07/01/2016 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 06/01/2016 | 24.50p | 26.00p | 24.50p | 26.00p | 23651 |
| 05/01/2016 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 04/01/2016 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 31/12/2015 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 30/12/2015 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 29/12/2015 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 24/12/2015 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 23/12/2015 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 22/12/2015 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 21/12/2015 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 18/12/2015 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 17/12/2015 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 16/12/2015 | 24.50p | 24.50p | 24.00p | 24.50p | 4000 |
| 15/12/2015 | 25.25p | 25.25p | 24.50p | 24.50p | 6210 |
| 14/12/2015 | 25.25p | 25.25p | 25.25p | 25.25p | 0 |
| 11/12/2015 | 25.25p | 25.25p | 25.25p | 25.25p | 0 |
| 10/12/2015 | 25.25p | 25.25p | 25.25p | 25.25p | 0 |
| 09/12/2015 | 25.25p | 25.25p | 25.25p | 25.25p | 0 |
| 08/12/2015 | 25.25p | 25.25p | 25.25p | 25.25p | 0 |
| 07/12/2015 | 25.25p | 25.25p | 25.25p | 25.25p | 0 |
| 04/12/2015 | 25.25p | 25.25p | 25.25p | 25.25p | 0 |
| 03/12/2015 | 25.25p | 25.25p | 25.25p | 25.25p | 0 |
| 02/12/2015 | 25.25p | 25.25p | 25.25p | 25.25p | 0 |
| 01/12/2015 | 25.25p | 25.25p | 25.25p | 25.25p | 0 |
| 30/11/2015 | 25.25p | 25.25p | 25.25p | 25.25p | 0 |
| 27/11/2015 | 25.25p | 25.25p | 25.25p | 25.25p | 3862 |
| 26/11/2015 | 25.25p | 25.25p | 25.25p | 25.25p | 0 |
| 25/11/2015 | 25.25p | 25.25p | 25.25p | 25.25p | 0 |
| 24/11/2015 | 25.25p | 25.25p | 24.00p | 25.25p | 38000 |
| 23/11/2015 | 25.25p | 25.25p | 25.25p | 25.25p | 0 |
| 20/11/2015 | 25.25p | 25.25p | 25.25p | 25.25p | 0 |
| 19/11/2015 | 25.25p | 25.25p | 25.00p | 25.25p | 12000 |
| 18/11/2015 | 25.50p | 26.00p | 25.25p | 25.25p | 10000 |
| 17/11/2015 | 25.50p | 25.99p | 25.50p | 25.50p | 5000 |
| 16/11/2015 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 13/11/2015 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 12/11/2015 | 25.50p | 25.95p | 25.00p | 25.50p | 72000 |
| 11/11/2015 | 25.50p | 25.90p | 25.50p | 25.50p | 5000 |
| 10/11/2015 | 26.00p | 26.00p | 25.50p | 25.50p | 0 |
| 09/11/2015 | 26.50p | 26.90p | 25.00p | 26.00p | 11550 |
| 06/11/2015 | 27.50p | 27.50p | 26.25p | 26.50p | 24300 |
| 05/11/2015 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 04/11/2015 | 28.00p | 28.00p | 27.50p | 27.50p | 0 |
| 03/11/2015 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
| 02/11/2015 | 30.50p | 30.50p | 28.00p | 28.00p | 3500 |
| 30/10/2015 | 28.50p | 28.50p | 28.00p | 28.50p | 9000 |
| 29/10/2015 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 28/10/2015 | 28.50p | 28.50p | 28.00p | 28.50p | 7179 |
| 27/10/2015 | 28.50p | 28.50p | 28.50p | 28.50p | 664 |
| 26/10/2015 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 23/10/2015 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 22/10/2015 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 21/10/2015 | 28.50p | 28.95p | 28.50p | 28.50p | 3411 |
| 20/10/2015 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 19/10/2015 | 28.50p | 29.00p | 28.50p | 28.50p | 27228 |
| 16/10/2015 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 15/10/2015 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 14/10/2015 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 13/10/2015 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 12/10/2015 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 09/10/2015 | 28.50p | 29.00p | 28.25p | 28.50p | 80000 |
| 08/10/2015 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 07/10/2015 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 06/10/2015 | 28.50p | 29.00p | 28.50p | 28.50p | 20000 |
| 05/10/2015 | 28.50p | 29.00p | 28.50p | 28.50p | 2000 |
| 02/10/2015 | 28.50p | 29.00p | 28.50p | 28.50p | 6000 |
| 01/10/2015 | 28.50p | 29.00p | 28.00p | 28.50p | 65000 |
| 30/09/2015 | 30.00p | 30.00p | 28.50p | 28.50p | 6000 |
| 29/09/2015 | 29.00p | 29.75p | 29.00p | 29.00p | 10000 |
| 28/09/2015 | 28.50p | 29.75p | 28.50p | 29.00p | 5000 |
| 25/09/2015 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 24/09/2015 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 23/09/2015 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 22/09/2015 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 21/09/2015 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 18/09/2015 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 17/09/2015 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 16/09/2015 | 28.50p | 30.00p | 28.50p | 28.50p | 3000 |
| 15/09/2015 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 14/09/2015 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 11/09/2015 | 28.00p | 29.50p | 26.00p | 28.50p | 38750 |
| 10/09/2015 | 27.00p | 28.00p | 27.00p | 28.00p | 5000 |
| 09/09/2015 | 26.50p | 27.49p | 26.50p | 27.00p | 6000 |
| 08/09/2015 | 26.00p | 27.00p | 26.00p | 26.50p | 15000 |
| 07/09/2015 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 04/09/2015 | 26.00p | 26.70p | 26.00p | 26.00p | 8000 |
| 03/09/2015 | 25.50p | 26.62p | 25.50p | 26.00p | 5000 |
| 02/09/2015 | 25.50p | 26.62p | 25.50p | 25.50p | 2500 |
| 01/09/2015 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 28/08/2015 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 27/08/2015 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 26/08/2015 | 25.50p | 26.62p | 25.50p | 25.50p | 4000 |
| 25/08/2015 | 25.50p | 25.50p | 24.00p | 25.50p | 50 |
| 24/08/2015 | 26.50p | 26.50p | 25.50p | 25.50p | 0 |
| 21/08/2015 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 20/08/2015 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 19/08/2015 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 18/08/2015 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 17/08/2015 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 14/08/2015 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 13/08/2015 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 12/08/2015 | 26.50p | 26.87p | 26.50p | 26.50p | 800 |
| 11/08/2015 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 10/08/2015 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 07/08/2015 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 06/08/2015 | 27.00p | 27.00p | 26.00p | 26.50p | 237 |
| 05/08/2015 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
| 04/08/2015 | 28.00p | 28.00p | 25.00p | 27.00p | 50000 |
| 03/08/2015 | 30.00p | 30.00p | 26.50p | 28.00p | 79000 |
| 31/07/2015 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 30/07/2015 | 30.00p | 31.00p | 30.00p | 30.00p | 0 |
| 29/07/2015 | 30.00p | 32.00p | 30.00p | 31.00p | 29225 |
| 28/07/2015 | 30.00p | 31.50p | 30.00p | 30.00p | 833 |
| 27/07/2015 | 30.00p | 31.60p | 30.00p | 30.00p | 1542 |
| 24/07/2015 | 30.00p | 32.00p | 30.00p | 30.00p | 15000 |
| 23/07/2015 | 31.00p | 31.00p | 30.00p | 30.00p | 0 |
| 22/07/2015 | 31.00p | 32.00p | 31.00p | 31.00p | 16600 |
| 21/07/2015 | 30.50p | 31.70p | 30.50p | 31.00p | 7900 |
| 20/07/2015 | 27.00p | 32.00p | 27.00p | 30.50p | 39850 |
| 17/07/2015 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
| 16/07/2015 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
| 15/07/2015 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
| 14/07/2015 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
| 13/07/2015 | 28.00p | 29.94p | 27.00p | 27.00p | 2800 |
| 10/07/2015 | 29.00p | 29.00p | 28.00p | 28.00p | 0 |
| 09/07/2015 | 26.00p | 30.00p | 26.00p | 29.00p | 12240 |
| 08/07/2015 | 28.50p | 28.50p | 24.72p | 26.00p | 15000 |
| 07/07/2015 | 25.00p | 30.00p | 25.00p | 28.50p | 64437 |
| 06/07/2015 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 03/07/2015 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 02/07/2015 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 01/07/2015 | 26.50p | 26.50p | 26.00p | 26.00p | 3100 |
| 30/06/2015 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 29/06/2015 | 26.50p | 26.50p | 26.11p | 26.50p | 782 |
| 26/06/2015 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 25/06/2015 | 24.00p | 27.00p | 24.00p | 26.50p | 12500 |
| 24/06/2015 | 24.00p | 24.50p | 24.00p | 24.00p | 50000 |
| 23/06/2015 | 24.00p | 24.50p | 24.00p | 24.00p | 50000 |
| 22/06/2015 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 19/06/2015 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 18/06/2015 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 17/06/2015 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
*Close Price adjusted for both dividends and splits