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 Powerhouse Energy Group (PHE) by Tom Winnifrith in ShareProphets
- Avoid Headlam Group (HEAD) by Steve Moore in ShareProphets
- Hold Reckitt Benckiser Group (RKT) by Deutsche Bank
- Outperform Travis Perkins (TPK) by RBC Capital
- Neutral Cranswick (CWK) by Exane
- Underperform Bytes Technology Group (BYIT) by Exane
- Neutral Balfour Beatty (BBY) by Exane
- Outperform Johnson Service Group (JSG) by Exane
- Neutral Genus (GNS) by Exane
- Outperform Computacenter (CCC) by Exane
- Outperform International Workplace Group (IWG) by Exane
- Underperform Greggs (GRG) by Exane
- Outperform Diploma (DPLM) by Exane
- Neutral Kier Group (KIE) by Exane
- Neutral Morgan Sindall Group (MGNS) by Exane
- Neutral Pets at Home Group (PETS) by Exane
- Neutral Mitie Group (MTO) by Exane
- Outperform Savills (SVS) by Exane
- Outperform Mony Group (MONY) by Exane
- Neutral SSP Group (SSPG) by UBS
Weir Group (WEIR) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 17/11/2016 | 1,747.00p | 1,747.00p | 1,718.00p | 1,745.00p | 908411 |
| 16/11/2016 | 1,745.00p | 1,757.00p | 1,718.00p | 1,730.00p | 862236 |
| 15/11/2016 | 1,735.00p | 1,748.00p | 1,712.16p | 1,737.00p | 952743 |
| 14/11/2016 | 1,736.00p | 1,752.00p | 1,689.53p | 1,721.00p | 1220442 |
| 11/11/2016 | 1,777.00p | 1,798.05p | 1,682.00p | 1,712.00p | 1651257 |
| 10/11/2016 | 1,748.00p | 1,821.00p | 1,742.00p | 1,756.00p | 3270009 |
| 09/11/2016 | 1,525.00p | 1,744.00p | 1,514.98p | 1,725.00p | 3654597 |
| 08/11/2016 | 1,613.00p | 1,616.00p | 1,558.72p | 1,599.00p | 896610 |
| 07/11/2016 | 1,604.00p | 1,616.00p | 1,587.32p | 1,611.00p | 935045 |
| 04/11/2016 | 1,584.00p | 1,597.00p | 1,552.00p | 1,580.00p | 1286205 |
| 03/11/2016 | 1,605.00p | 1,623.00p | 1,576.00p | 1,590.00p | 2033439 |
| 02/11/2016 | 1,660.00p | 1,662.65p | 1,592.00p | 1,604.00p | 2025727 |
| 01/11/2016 | 1,600.00p | 1,676.00p | 1,589.00p | 1,660.00p | 4129149 |
| 31/10/2016 | 1,721.00p | 1,722.00p | 1,684.00p | 1,700.00p | 1515476 |
| 28/10/2016 | 1,717.00p | 1,722.00p | 1,681.00p | 1,701.00p | 1241983 |
| 27/10/2016 | 1,728.00p | 1,738.00p | 1,700.33p | 1,711.00p | 1600756 |
| 26/10/2016 | 1,732.00p | 1,736.00p | 1,706.00p | 1,732.00p | 792668 |
| 25/10/2016 | 1,761.00p | 1,765.00p | 1,732.00p | 1,739.00p | 574951 |
| 24/10/2016 | 1,771.00p | 1,799.00p | 1,751.00p | 1,754.00p | 509513 |
| 21/10/2016 | 1,778.00p | 1,794.00p | 1,750.00p | 1,762.00p | 851959 |
| 20/10/2016 | 1,748.00p | 1,789.00p | 1,726.00p | 1,768.00p | 1353191 |
| 19/10/2016 | 1,736.00p | 1,748.00p | 1,706.00p | 1,745.00p | 2263223 |
| 18/10/2016 | 1,740.00p | 1,755.00p | 1,718.00p | 1,736.00p | 1142198 |
| 17/10/2016 | 1,726.00p | 1,736.00p | 1,716.00p | 1,728.00p | 623525 |
| 14/10/2016 | 1,726.00p | 1,738.00p | 1,703.08p | 1,734.00p | 949741 |
| 13/10/2016 | 1,747.00p | 1,755.00p | 1,722.00p | 1,734.00p | 837337 |
| 12/10/2016 | 1,752.00p | 1,770.00p | 1,741.00p | 1,759.00p | 748458 |
| 11/10/2016 | 1,780.00p | 1,789.00p | 1,753.00p | 1,756.00p | 647436 |
| 10/10/2016 | 1,757.00p | 1,789.00p | 1,749.99p | 1,776.00p | 661614 |
| 07/10/2016 | 1,756.00p | 1,779.00p | 1,750.00p | 1,756.00p | 893817 |
| 06/10/2016 | 1,755.00p | 1,767.00p | 1,739.00p | 1,749.00p | 1249116 |
| 05/10/2016 | 1,763.00p | 1,789.00p | 1,737.00p | 1,746.00p | 1212854 |
| 04/10/2016 | 1,760.00p | 1,806.00p | 1,758.00p | 1,775.00p | 2075440 |
| 03/10/2016 | 1,699.00p | 1,752.00p | 1,693.00p | 1,748.00p | 1315321 |
| 30/09/2016 | 1,636.00p | 1,707.00p | 1,614.00p | 1,700.00p | 1761273 |
| 29/09/2016 | 1,605.00p | 1,664.00p | 1,605.00p | 1,658.00p | 1987765 |
| 28/09/2016 | 1,555.00p | 1,584.00p | 1,555.00p | 1,571.00p | 761792 |
| 27/09/2016 | 1,585.00p | 1,588.00p | 1,522.00p | 1,548.00p | 942116 |
| 26/09/2016 | 1,584.00p | 1,598.00p | 1,563.00p | 1,572.00p | 1791020 |
| 23/09/2016 | 1,592.00p | 1,601.00p | 1,577.00p | 1,591.00p | 572983 |
| 22/09/2016 | 1,584.00p | 1,613.00p | 1,575.00p | 1,597.00p | 784620 |
| 21/09/2016 | 1,583.00p | 1,592.00p | 1,568.00p | 1,582.00p | 896398 |
| 20/09/2016 | 1,544.00p | 1,576.00p | 1,537.00p | 1,565.00p | 1983743 |
| 19/09/2016 | 1,583.00p | 1,600.00p | 1,524.00p | 1,536.00p | 1955579 |
| 16/09/2016 | 1,532.00p | 1,537.00p | 1,505.00p | 1,510.00p | 2531188 |
| 15/09/2016 | 1,504.00p | 1,528.05p | 1,480.00p | 1,528.00p | 669128 |
| 14/09/2016 | 1,495.00p | 1,521.82p | 1,495.00p | 1,506.00p | 1106767 |
| 13/09/2016 | 1,546.00p | 1,561.00p | 1,492.00p | 1,492.00p | 1282454 |
| 12/09/2016 | 1,545.00p | 1,549.45p | 1,522.00p | 1,544.00p | 770990 |
| 09/09/2016 | 1,606.00p | 1,619.00p | 1,568.00p | 1,572.00p | 723455 |
| 08/09/2016 | 1,615.00p | 1,637.00p | 1,609.00p | 1,618.00p | 1206460 |
| 07/09/2016 | 1,579.00p | 1,646.00p | 1,576.00p | 1,614.00p | 2132572 |
| 06/09/2016 | 1,582.00p | 1,586.38p | 1,540.00p | 1,544.00p | 1047863 |
| 05/09/2016 | 1,567.00p | 1,590.30p | 1,554.00p | 1,576.00p | 925468 |
| 02/09/2016 | 1,534.00p | 1,571.00p | 1,520.00p | 1,565.00p | 1176574 |
| 01/09/2016 | 1,516.00p | 1,526.00p | 1,479.00p | 1,524.00p | 1437425 |
| 31/08/2016 | 1,529.00p | 1,532.16p | 1,499.00p | 1,507.00p | 1021424 |
| 30/08/2016 | 1,565.00p | 1,575.00p | 1,529.00p | 1,531.00p | 853431 |
| 26/08/2016 | 1,552.00p | 1,582.00p | 1,540.00p | 1,571.00p | 896391 |
| 25/08/2016 | 1,569.00p | 1,575.00p | 1,537.08p | 1,553.00p | 934390 |
| 24/08/2016 | 1,565.00p | 1,592.00p | 1,553.00p | 1,573.00p | 703307 |
| 23/08/2016 | 1,567.00p | 1,583.00p | 1,560.00p | 1,574.00p | 645780 |
| 22/08/2016 | 1,564.00p | 1,581.00p | 1,555.00p | 1,560.00p | 646835 |
| 19/08/2016 | 1,569.00p | 1,585.00p | 1,555.00p | 1,570.00p | 899412 |
| 18/08/2016 | 1,551.00p | 1,577.00p | 1,551.00p | 1,564.00p | 868887 |
| 17/08/2016 | 1,587.00p | 1,598.00p | 1,539.00p | 1,551.00p | 936500 |
| 16/08/2016 | 1,586.00p | 1,606.00p | 1,580.00p | 1,582.00p | 1209592 |
| 15/08/2016 | 1,575.00p | 1,599.00p | 1,554.00p | 1,590.00p | 1015521 |
| 12/08/2016 | 1,558.00p | 1,568.00p | 1,549.00p | 1,566.00p | 790373 |
| 11/08/2016 | 1,535.00p | 1,564.00p | 1,509.00p | 1,561.00p | 921501 |
| 10/08/2016 | 1,506.00p | 1,552.00p | 1,506.00p | 1,534.00p | 1169460 |
| 09/08/2016 | 1,497.00p | 1,527.00p | 1,493.00p | 1,517.00p | 750963 |
| 08/08/2016 | 1,469.00p | 1,504.00p | 1,469.00p | 1,495.00p | 951657 |
| 05/08/2016 | 1,441.00p | 1,471.00p | 1,441.00p | 1,469.00p | 1002129 |
| 04/08/2016 | 1,421.00p | 1,452.00p | 1,400.72p | 1,439.00p | 1499883 |
| 03/08/2016 | 1,409.00p | 1,440.00p | 1,379.00p | 1,429.00p | 2148754 |
| 02/08/2016 | 1,420.00p | 1,425.28p | 1,386.00p | 1,408.00p | 1401683 |
| 01/08/2016 | 1,468.00p | 1,482.00p | 1,418.00p | 1,418.00p | 1162280 |
| 29/07/2016 | 1,422.00p | 1,538.36p | 1,397.00p | 1,465.00p | 2562994 |
| 28/07/2016 | 1,535.00p | 1,535.00p | 1,443.00p | 1,452.00p | 2123853 |
| 27/07/2016 | 1,516.00p | 1,556.00p | 1,505.00p | 1,524.00p | 1009039 |
| 26/07/2016 | 1,537.00p | 1,543.00p | 1,506.00p | 1,513.00p | 1138412 |
| 25/07/2016 | 1,547.00p | 1,562.00p | 1,524.00p | 1,529.00p | 621865 |
| 22/07/2016 | 1,565.00p | 1,581.00p | 1,532.00p | 1,553.00p | 1038840 |
| 21/07/2016 | 1,500.00p | 1,565.00p | 1,487.91p | 1,565.00p | 1657070 |
| 20/07/2016 | 1,517.00p | 1,533.00p | 1,474.00p | 1,491.00p | 1384227 |
| 19/07/2016 | 1,540.00p | 1,541.00p | 1,471.00p | 1,502.00p | 1443872 |
| 18/07/2016 | 1,560.00p | 1,591.00p | 1,541.00p | 1,549.00p | 1470833 |
| 15/07/2016 | 1,518.00p | 1,557.00p | 1,495.09p | 1,557.00p | 1186456 |
| 14/07/2016 | 1,519.00p | 1,545.00p | 1,510.00p | 1,536.00p | 1633442 |
| 13/07/2016 | 1,497.00p | 1,540.00p | 1,225.62p | 1,509.00p | 1408484 |
| 12/07/2016 | 1,484.00p | 1,544.00p | 1,484.00p | 1,509.00p | 1669452 |
| 11/07/2016 | 1,420.00p | 1,469.00p | 1,407.00p | 1,466.00p | 1203796 |
| 08/07/2016 | 1,341.00p | 1,409.00p | 1,338.00p | 1,406.00p | 994681 |
| 07/07/2016 | 1,352.00p | 1,391.00p | 1,347.00p | 1,367.00p | 1421795 |
| 06/07/2016 | 1,383.00p | 1,401.00p | 1,323.00p | 1,347.00p | 1376707 |
| 05/07/2016 | 1,435.00p | 1,435.00p | 1,357.00p | 1,373.00p | 1191257 |
| 04/07/2016 | 1,450.00p | 1,469.00p | 1,427.00p | 1,435.00p | 887272 |
| 01/07/2016 | 1,445.00p | 1,451.00p | 1,372.23p | 1,450.00p | 1278294 |
| 30/06/2016 | 1,405.00p | 1,506.00p | 1,405.00p | 1,441.00p | 3102667 |
| 29/06/2016 | 1,316.00p | 1,403.00p | 1,291.71p | 1,400.00p | 1762382 |
| 28/06/2016 | 1,288.00p | 1,318.00p | 1,280.00p | 1,284.00p | 1761291 |
| 27/06/2016 | 1,340.00p | 1,341.00p | 1,224.00p | 1,249.00p | 2105014 |
| 24/06/2016 | 1,277.00p | 1,363.00p | 1,240.00p | 1,356.00p | 2214687 |
| 23/06/2016 | 1,378.00p | 1,390.00p | 1,335.00p | 1,389.00p | 1802586 |
| 22/06/2016 | 1,345.00p | 1,369.00p | 1,327.00p | 1,353.00p | 962619 |
| 21/06/2016 | 1,358.00p | 1,368.00p | 1,332.00p | 1,349.00p | 1122403 |
| 20/06/2016 | 1,337.00p | 1,378.00p | 1,335.00p | 1,351.00p | 1157698 |
| 17/06/2016 | 1,242.00p | 1,318.00p | 1,236.00p | 1,307.00p | 1488247 |
| 16/06/2016 | 1,251.00p | 1,257.00p | 1,223.00p | 1,230.00p | 1264954 |
| 15/06/2016 | 1,261.00p | 1,287.00p | 1,256.00p | 1,265.00p | 964903 |
| 14/06/2016 | 1,253.00p | 1,268.00p | 1,228.00p | 1,255.00p | 1112162 |
| 13/06/2016 | 1,252.00p | 1,276.00p | 1,242.00p | 1,267.00p | 931221 |
| 10/06/2016 | 1,266.00p | 1,287.00p | 1,262.00p | 1,271.00p | 1102219 |
| 09/06/2016 | 1,313.00p | 1,319.00p | 1,272.00p | 1,274.00p | 1493939 |
| 08/06/2016 | 1,276.00p | 1,346.00p | 1,272.75p | 1,320.00p | 1420069 |
| 07/06/2016 | 1,293.00p | 1,331.00p | 1,260.00p | 1,302.00p | 1595811 |
| 06/06/2016 | 1,192.00p | 1,272.00p | 1,192.00p | 1,265.00p | 1769772 |
| 03/06/2016 | 1,185.00p | 1,194.00p | 1,175.00p | 1,180.00p | 1658465 |
| 02/06/2016 | 1,166.00p | 1,204.00p | 1,166.00p | 1,174.00p | 1475392 |
| 01/06/2016 | 1,205.00p | 1,206.50p | 1,162.00p | 1,172.00p | 850502 |
| 31/05/2016 | 1,207.00p | 1,216.00p | 1,195.00p | 1,199.00p | 1309863 |
| 27/05/2016 | 1,216.00p | 1,219.75p | 1,199.00p | 1,212.00p | 800125 |
| 26/05/2016 | 1,242.00p | 1,249.00p | 1,213.00p | 1,216.00p | 884903 |
| 25/05/2016 | 1,248.00p | 1,258.00p | 1,227.00p | 1,237.00p | 988498 |
| 24/05/2016 | 1,247.00p | 1,249.00p | 1,214.00p | 1,234.00p | 1079299 |
| 23/05/2016 | 1,237.00p | 1,265.00p | 1,230.60p | 1,254.00p | 1737203 |
| 20/05/2016 | 1,204.00p | 1,231.00p | 1,200.84p | 1,229.00p | 996273 |
| 19/05/2016 | 1,195.00p | 1,209.00p | 1,177.00p | 1,194.00p | 950187 |
| 18/05/2016 | 1,200.00p | 1,208.00p | 1,177.00p | 1,201.00p | 717466 |
| 17/05/2016 | 1,148.00p | 1,214.00p | 1,148.00p | 1,209.00p | 1669650 |
| 16/05/2016 | 1,119.00p | 1,153.00p | 1,114.00p | 1,146.00p | 650553 |
| 13/05/2016 | 1,109.00p | 1,125.00p | 1,101.00p | 1,120.00p | 822407 |
| 12/05/2016 | 1,122.00p | 1,175.00p | 1,111.00p | 1,125.00p | 2411060 |
| 11/05/2016 | 1,115.00p | 1,121.00p | 1,096.00p | 1,119.00p | 2143120 |
| 10/05/2016 | 1,105.00p | 1,128.00p | 1,097.00p | 1,115.00p | 1186333 |
| 09/05/2016 | 1,153.00p | 1,170.00p | 1,095.00p | 1,100.00p | 1258566 |
| 06/05/2016 | 1,127.00p | 1,149.00p | 1,117.00p | 1,128.00p | 1091474 |
| 05/05/2016 | 1,120.00p | 1,144.00p | 1,110.00p | 1,137.00p | 853688 |
| 04/05/2016 | 1,139.00p | 1,145.00p | 1,103.00p | 1,118.00p | 1005027 |
| 03/05/2016 | 1,158.00p | 1,187.00p | 1,122.00p | 1,139.00p | 1566146 |
| 29/04/2016 | 1,200.00p | 1,245.00p | 1,200.00p | 1,200.00p | 2411455 |
| 28/04/2016 | 1,165.00p | 1,229.00p | 1,164.00p | 1,213.00p | 2211864 |
| 27/04/2016 | 1,134.00p | 1,143.00p | 1,104.00p | 1,126.00p | 2724925 |
| 26/04/2016 | 1,187.00p | 1,188.00p | 1,147.00p | 1,157.00p | 1383310 |
| 25/04/2016 | 1,215.00p | 1,219.00p | 1,173.00p | 1,187.00p | 958352 |
| 22/04/2016 | 1,220.00p | 1,225.00p | 1,189.00p | 1,213.00p | 1123132 |
| 21/04/2016 | 1,212.00p | 1,249.00p | 1,210.00p | 1,237.00p | 1388306 |
| 20/04/2016 | 1,185.00p | 1,222.00p | 1,171.00p | 1,205.00p | 2368707 |
| 19/04/2016 | 1,125.00p | 1,196.00p | 1,125.00p | 1,196.00p | 1540169 |
| 18/04/2016 | 1,113.00p | 1,127.00p | 1,087.00p | 1,125.00p | 829137 |
| 15/04/2016 | 1,130.00p | 1,139.00p | 1,120.00p | 1,127.00p | 1107141 |
| 14/04/2016 | 1,120.00p | 1,133.00p | 1,106.00p | 1,130.00p | 1060029 |
| 13/04/2016 | 1,085.00p | 1,131.00p | 1,082.00p | 1,121.00p | 1365926 |
| 12/04/2016 | 1,055.00p | 1,079.00p | 1,043.00p | 1,078.00p | 1262838 |
| 11/04/2016 | 1,058.00p | 1,065.00p | 1,037.00p | 1,050.00p | 1632397 |
| 08/04/2016 | 1,004.00p | 1,068.00p | 1,001.00p | 1,054.00p | 1731512 |
| 07/04/2016 | 1,015.00p | 1,022.00p | 988.50p | 992.00p | 1940945 |
| 06/04/2016 | 1,026.00p | 1,030.00p | 1,000.00p | 1,012.00p | 1501197 |
| 05/04/2016 | 1,065.00p | 1,065.00p | 1,010.00p | 1,023.00p | 1514546 |
| 04/04/2016 | 1,098.00p | 1,099.00p | 1,073.00p | 1,076.00p | 878781 |
| 01/04/2016 | 1,095.00p | 1,109.00p | 1,065.00p | 1,077.00p | 1650643 |
| 31/03/2016 | 1,105.00p | 1,118.00p | 1,075.00p | 1,108.00p | 888444 |
| 30/03/2016 | 1,087.00p | 1,132.00p | 1,081.15p | 1,106.00p | 1033801 |
| 29/03/2016 | 1,098.00p | 1,109.00p | 1,063.00p | 1,074.00p | 691464 |
| 24/03/2016 | 1,108.00p | 1,108.00p | 1,062.00p | 1,090.00p | 830007 |
| 23/03/2016 | 1,133.00p | 1,137.00p | 1,106.00p | 1,113.00p | 1074520 |
| 22/03/2016 | 1,126.00p | 1,135.00p | 1,103.00p | 1,135.00p | 975556 |
| 21/03/2016 | 1,112.00p | 1,131.00p | 1,082.00p | 1,127.00p | 1250814 |
| 18/03/2016 | 1,076.00p | 1,133.00p | 1,072.00p | 1,121.00p | 4461074 |
| 17/03/2016 | 1,040.00p | 1,085.00p | 1,025.00p | 1,082.00p | 1201967 |
| 16/03/2016 | 1,016.00p | 1,041.00p | 1,006.00p | 1,025.00p | 1074013 |
| 15/03/2016 | 1,050.00p | 1,054.00p | 1,009.00p | 1,017.00p | 1025809 |
| 14/03/2016 | 1,044.00p | 1,056.00p | 1,027.00p | 1,039.00p | 730803 |
| 11/03/2016 | 1,011.00p | 1,039.00p | 997.50p | 1,034.00p | 595996 |
| 10/03/2016 | 1,015.00p | 1,029.00p | 991.50p | 991.50p | 1531910 |
| 09/03/2016 | 1,032.00p | 1,033.00p | 993.00p | 1,012.00p | 1049241 |
| 08/03/2016 | 1,065.00p | 1,077.00p | 1,022.00p | 1,027.00p | 1030195 |
| 07/03/2016 | 1,059.00p | 1,091.00p | 1,055.00p | 1,065.00p | 1395014 |
| 04/03/2016 | 1,025.00p | 1,065.00p | 1,021.00p | 1,065.00p | 1519959 |
| 03/03/2016 | 984.50p | 1,046.00p | 972.50p | 1,020.00p | 1418680 |
| 02/03/2016 | 977.00p | 988.00p | 969.50p | 988.00p | 1693457 |
| 01/03/2016 | 952.00p | 990.50p | 948.70p | 981.00p | 1217071 |
| 29/02/2016 | 928.50p | 955.00p | 919.42p | 955.00p | 1605033 |
| 26/02/2016 | 889.00p | 947.00p | 884.00p | 933.00p | 1993577 |
| 25/02/2016 | 902.00p | 903.50p | 838.00p | 880.50p | 2980482 |
| 24/02/2016 | 901.00p | 972.50p | 858.00p | 902.00p | 3298520 |
| 23/02/2016 | 920.00p | 936.50p | 898.50p | 901.50p | 1180640 |
| 22/02/2016 | 911.50p | 934.50p | 908.22p | 931.50p | 889972 |
| 19/02/2016 | 912.50p | 929.50p | 896.50p | 908.00p | 940395 |
| 18/02/2016 | 928.50p | 939.00p | 908.50p | 915.50p | 973651 |
| 17/02/2016 | 917.00p | 931.50p | 886.22p | 931.00p | 1948967 |
| 16/02/2016 | 909.00p | 930.00p | 891.00p | 914.50p | 1600351 |
| 15/02/2016 | 874.00p | 916.50p | 869.00p | 898.00p | 1508851 |
| 12/02/2016 | 790.00p | 854.00p | 790.00p | 854.00p | 1167965 |
| 11/02/2016 | 809.00p | 813.50p | 767.00p | 791.50p | 931894 |
| 10/02/2016 | 801.00p | 836.50p | 778.00p | 821.00p | 1331807 |
| 09/02/2016 | 849.50p | 855.50p | 799.50p | 799.50p | 1480011 |
| 08/02/2016 | 880.00p | 894.50p | 841.00p | 846.50p | 1494293 |
| 05/02/2016 | 840.50p | 890.50p | 835.00p | 875.00p | 1045709 |
*Close Price adjusted for both dividends and splits