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
Young & Co's Brewery 'A' Shares (YNGA) Share Price
Travel & Leisure Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 11/12/2014 | 1,044.00p | 1,048.00p | 1,031.48p | 1,037.00p | 940 |
| 10/12/2014 | 1,020.00p | 1,057.09p | 1,020.00p | 1,043.00p | 4158 |
| 09/12/2014 | 1,048.00p | 1,048.00p | 1,025.00p | 1,034.50p | 2802 |
| 08/12/2014 | 1,049.00p | 1,049.00p | 1,028.00p | 1,049.00p | 4206 |
| 05/12/2014 | 1,049.00p | 1,049.00p | 1,028.00p | 1,041.00p | 8497 |
| 04/12/2014 | 1,049.00p | 1,055.00p | 1,030.00p | 1,049.00p | 6293 |
| 03/12/2014 | 1,049.00p | 1,050.00p | 1,030.00p | 1,036.00p | 26720 |
| 02/12/2014 | 1,040.00p | 1,040.00p | 1,020.00p | 1,030.00p | 6379 |
| 01/12/2014 | 1,049.00p | 1,050.00p | 1,021.00p | 1,026.00p | 5324 |
| 28/11/2014 | 1,049.00p | 1,050.00p | 1,025.00p | 1,034.00p | 8357 |
| 27/11/2014 | 1,025.00p | 1,042.00p | 1,025.00p | 1,040.00p | 3181 |
| 26/11/2014 | 1,050.00p | 1,050.00p | 1,040.00p | 1,040.00p | 700 |
| 25/11/2014 | 1,059.00p | 1,060.00p | 1,033.00p | 1,041.00p | 8604 |
| 24/11/2014 | 1,060.00p | 1,060.00p | 1,032.08p | 1,060.00p | 3838 |
| 21/11/2014 | 1,039.00p | 1,043.00p | 1,025.60p | 1,043.00p | 33757 |
| 20/11/2014 | 1,010.00p | 1,049.00p | 1,010.00p | 1,025.00p | 25233 |
| 19/11/2014 | 995.98p | 1,002.00p | 967.40p | 982.25p | 5360 |
| 18/11/2014 | 980.50p | 1,005.00p | 980.50p | 1,002.00p | 1543 |
| 17/11/2014 | 999.50p | 999.50p | 975.00p | 995.00p | 801 |
| 14/11/2014 | 1,000.00p | 1,005.00p | 970.00p | 1,005.00p | 8775 |
| 13/11/2014 | 999.30p | 999.50p | 974.66p | 982.25p | 1630 |
| 12/11/2014 | 1,000.00p | 1,000.00p | 960.50p | 986.75p | 9515 |
| 11/11/2014 | 999.50p | 1,000.00p | 980.25p | 980.25p | 0 |
| 10/11/2014 | 999.50p | 1,000.00p | 960.50p | 1,000.00p | 1729 |
| 07/11/2014 | 999.50p | 999.50p | 979.75p | 979.75p | 597 |
| 06/11/2014 | 960.00p | 999.50p | 960.00p | 995.00p | 2558 |
| 05/11/2014 | 992.00p | 992.00p | 960.00p | 980.00p | 970 |
| 04/11/2014 | 992.00p | 992.00p | 980.00p | 980.00p | 4465 |
| 03/11/2014 | 990.00p | 992.00p | 966.00p | 979.75p | 3205 |
| 31/10/2014 | 990.00p | 990.00p | 979.75p | 980.00p | 2550 |
| 30/10/2014 | 990.00p | 995.50p | 966.00p | 979.75p | 2965 |
| 29/10/2014 | 970.00p | 999.50p | 970.00p | 995.50p | 2515 |
| 28/10/2014 | 990.00p | 990.00p | 965.00p | 980.00p | 1725 |
| 27/10/2014 | 970.00p | 989.00p | 959.97p | 978.50p | 17038 |
| 24/10/2014 | 995.00p | 998.00p | 975.00p | 985.00p | 1700 |
| 23/10/2014 | 999.00p | 999.50p | 965.00p | 998.00p | 4073 |
| 22/10/2014 | 995.00p | 995.00p | 972.00p | 979.50p | 8200 |
| 21/10/2014 | 995.00p | 995.00p | 979.75p | 979.75p | 3546 |
| 20/10/2014 | 1,000.00p | 1,000.00p | 971.00p | 980.00p | 1650 |
| 17/10/2014 | 980.00p | 995.00p | 970.00p | 981.50p | 12308 |
| 16/10/2014 | 969.50p | 979.75p | 969.50p | 979.75p | 4000 |
| 15/10/2014 | 982.50p | 983.00p | 970.50p | 970.50p | 5191 |
| 14/10/2014 | 976.00p | 979.75p | 960.00p | 979.75p | 160 |
| 13/10/2014 | 960.00p | 1,000.00p | 960.00p | 960.00p | 2464 |
| 10/10/2014 | 999.50p | 1,000.00p | 975.00p | 1,000.00p | 34734 |
| 09/10/2014 | 976.00p | 999.50p | 960.50p | 982.50p | 42574 |
| 08/10/2014 | 988.00p | 988.00p | 975.00p | 975.00p | 295 |
| 07/10/2014 | 985.00p | 992.00p | 975.94p | 980.00p | 10023 |
| 06/10/2014 | 989.50p | 989.50p | 973.00p | 985.00p | 2914 |
| 03/10/2014 | 988.00p | 988.00p | 962.00p | 974.25p | 2557 |
| 02/10/2014 | 988.00p | 988.00p | 977.00p | 979.00p | 2445 |
| 01/10/2014 | 979.91p | 990.00p | 976.94p | 980.25p | 1631 |
| 30/09/2014 | 1,000.00p | 1,000.00p | 970.00p | 975.25p | 8115 |
| 29/09/2014 | 974.50p | 975.00p | 964.00p | 970.00p | 8972 |
| 26/09/2014 | 970.00p | 972.00p | 967.50p | 967.50p | 30800 |
| 25/09/2014 | 970.00p | 975.00p | 965.00p | 970.00p | 10036 |
| 24/09/2014 | 975.00p | 975.00p | 960.00p | 970.00p | 29259 |
| 23/09/2014 | 965.00p | 974.50p | 965.00p | 967.50p | 3340 |
| 22/09/2014 | 979.50p | 979.50p | 965.00p | 967.50p | 3900 |
| 19/09/2014 | 970.00p | 981.00p | 962.00p | 981.00p | 33908 |
| 18/09/2014 | 970.00p | 970.00p | 960.00p | 965.00p | 15920 |
| 17/09/2014 | 970.00p | 970.00p | 961.10p | 966.00p | 5297 |
| 16/09/2014 | 974.50p | 975.00p | 962.00p | 970.00p | 20838 |
| 15/09/2014 | 975.00p | 999.50p | 967.50p | 967.50p | 15835 |
| 12/09/2014 | 980.00p | 993.50p | 965.50p | 982.25p | 6255 |
| 11/09/2014 | 995.00p | 1,000.00p | 982.75p | 982.75p | 6775 |
| 10/09/2014 | 999.50p | 1,000.00p | 983.00p | 1,000.00p | 3955 |
| 09/09/2014 | 982.00p | 1,000.00p | 965.00p | 990.00p | 5510 |
| 08/09/2014 | 969.00p | 989.50p | 969.00p | 972.25p | 2699 |
| 05/09/2014 | 985.00p | 985.00p | 969.00p | 978.50p | 8198 |
| 04/09/2014 | 980.00p | 980.00p | 965.00p | 969.00p | 16401 |
| 03/09/2014 | 1,000.00p | 1,010.00p | 960.00p | 960.00p | 15346 |
| 02/09/2014 | 995.00p | 995.00p | 987.50p | 987.50p | 2125 |
| 01/09/2014 | 995.00p | 998.91p | 980.00p | 985.00p | 4780 |
| 29/08/2014 | 970.00p | 995.00p | 970.00p | 985.00p | 4028 |
| 28/08/2014 | 989.00p | 995.00p | 975.50p | 987.25p | 12066 |
| 27/08/2014 | 980.00p | 995.00p | 980.00p | 980.00p | 2942 |
| 26/08/2014 | 992.50p | 992.50p | 955.00p | 981.00p | 5810 |
| 22/08/2014 | 970.00p | 998.50p | 945.00p | 955.00p | 1976 |
| 21/08/2014 | 967.07p | 995.53p | 967.07p | 984.75p | 1280 |
| 20/08/2014 | 961.00p | 995.00p | 960.00p | 980.00p | 1661 |
| 19/08/2014 | 980.00p | 990.00p | 935.00p | 980.00p | 17114 |
| 18/08/2014 | 989.00p | 1,020.00p | 980.00p | 980.00p | 28129 |
| 15/08/2014 | 995.00p | 1,020.00p | 985.00p | 1,005.00p | 5950 |
| 14/08/2014 | 985.00p | 1,023.00p | 985.00p | 985.00p | 17296 |
| 13/08/2014 | 1,006.00p | 1,020.00p | 985.00p | 1,005.25p | 1241 |
| 12/08/2014 | 990.50p | 1,023.00p | 985.00p | 985.00p | 3923 |
| 11/08/2014 | 1,024.00p | 1,025.00p | 990.50p | 1,020.00p | 14822 |
| 08/08/2014 | 1,019.00p | 1,019.00p | 1,002.25p | 1,015.00p | 9309 |
| 07/08/2014 | 1,006.00p | 1,029.00p | 1,006.00p | 1,011.00p | 10363 |
| 06/08/2014 | 1,033.66p | 1,033.66p | 1,005.00p | 1,011.50p | 4302 |
| 05/08/2014 | 1,026.00p | 1,026.00p | 995.00p | 1,015.00p | 3584 |
| 04/08/2014 | 995.00p | 1,030.00p | 995.00p | 995.00p | 1986 |
| 01/08/2014 | 1,030.00p | 1,030.00p | 1,002.00p | 1,014.50p | 660 |
| 31/07/2014 | 1,000.00p | 1,033.00p | 1,000.00p | 1,011.00p | 6632 |
| 30/07/2014 | 1,010.00p | 1,018.00p | 996.50p | 1,006.00p | 6439 |
| 29/07/2014 | 1,030.00p | 1,030.00p | 1,010.00p | 1,010.00p | 14379 |
| 28/07/2014 | 1,010.00p | 1,030.00p | 1,010.00p | 1,010.00p | 3023 |
| 25/07/2014 | 1,014.00p | 1,025.00p | 1,014.00p | 1,025.00p | 4300 |
| 24/07/2014 | 1,022.50p | 1,030.00p | 1,019.50p | 1,020.00p | 9814 |
| 23/07/2014 | 1,034.00p | 1,050.00p | 1,014.00p | 1,030.00p | 14781 |
| 22/07/2014 | 1,030.00p | 1,042.00p | 1,030.00p | 1,030.00p | 3990 |
| 21/07/2014 | 1,030.00p | 1,049.80p | 1,015.00p | 1,030.00p | 9155 |
| 18/07/2014 | 1,025.00p | 1,040.00p | 1,021.00p | 1,025.50p | 7440 |
| 17/07/2014 | 1,045.00p | 1,045.00p | 1,020.94p | 1,030.00p | 2700 |
| 16/07/2014 | 1,049.00p | 1,049.00p | 1,015.00p | 1,027.50p | 2717 |
| 15/07/2014 | 1,050.00p | 1,050.00p | 1,011.00p | 1,027.50p | 7892 |
| 14/07/2014 | 1,015.00p | 1,039.75p | 1,015.00p | 1,030.00p | 4129 |
| 11/07/2014 | 1,039.25p | 1,039.25p | 1,015.00p | 1,030.00p | 292 |
| 10/07/2014 | 1,010.00p | 1,040.00p | 1,010.00p | 1,030.00p | 5910 |
| 09/07/2014 | 1,015.00p | 1,035.00p | 1,015.00p | 1,030.00p | 6210 |
| 08/07/2014 | 1,025.00p | 1,045.00p | 1,025.00p | 1,030.00p | 7490 |
| 07/07/2014 | 1,034.00p | 1,040.00p | 1,032.50p | 1,034.00p | 5760 |
| 04/07/2014 | 1,040.00p | 1,045.00p | 1,022.00p | 1,040.00p | 2715 |
| 03/07/2014 | 1,049.00p | 1,050.00p | 1,021.00p | 1,040.00p | 3515 |
| 02/07/2014 | 1,019.00p | 1,040.00p | 1,019.00p | 1,034.00p | 4521 |
| 01/07/2014 | 1,050.00p | 1,052.88p | 1,026.00p | 1,037.50p | 3742 |
| 30/06/2014 | 1,026.00p | 1,047.00p | 1,025.00p | 1,042.50p | 7880 |
| 27/06/2014 | 1,048.44p | 1,055.00p | 1,043.00p | 1,043.00p | 667 |
| 26/06/2014 | 1,059.00p | 1,059.00p | 1,048.44p | 1,055.00p | 932 |
| 25/06/2014 | 1,031.00p | 1,069.00p | 1,030.00p | 1,030.00p | 2009 |
| 24/06/2014 | 1,031.00p | 1,070.00p | 1,031.00p | 1,050.00p | 5968 |
| 23/06/2014 | 1,030.00p | 1,050.00p | 1,030.00p | 1,050.00p | 1185 |
| 20/06/2014 | 1,036.00p | 1,058.00p | 1,030.00p | 1,030.00p | 1790 |
| 19/06/2014 | 1,040.50p | 1,058.00p | 1,040.50p | 1,047.50p | 2594 |
| 18/06/2014 | 1,040.42p | 1,052.50p | 1,040.42p | 1,052.50p | 4 |
| 17/06/2014 | 1,036.00p | 1,060.14p | 1,036.00p | 1,052.50p | 3171 |
| 16/06/2014 | 1,052.00p | 1,070.00p | 1,052.00p | 1,060.00p | 58786 |
| 13/06/2014 | 1,069.00p | 1,070.00p | 1,051.00p | 1,057.00p | 982 |
| 12/06/2014 | 1,074.00p | 1,074.00p | 1,055.00p | 1,060.00p | 2259 |
| 11/06/2014 | 1,060.00p | 1,060.00p | 1,051.00p | 1,055.00p | 18750 |
| 10/06/2014 | 1,070.00p | 1,070.00p | 1,060.00p | 1,062.50p | 1255 |
| 09/06/2014 | 1,070.00p | 1,078.00p | 1,050.00p | 1,060.00p | 12253 |
| 06/06/2014 | 1,089.00p | 1,100.00p | 1,069.00p | 1,090.00p | 8090 |
| 05/06/2014 | 1,066.00p | 1,090.00p | 1,066.00p | 1,077.00p | 7691 |
| 04/06/2014 | 1,084.00p | 1,090.00p | 1,071.00p | 1,080.00p | 3395 |
| 03/06/2014 | 1,066.00p | 1,088.00p | 1,066.00p | 1,077.50p | 1635 |
| 02/06/2014 | 1,071.00p | 1,114.82p | 1,071.00p | 1,082.50p | 5553 |
| 30/05/2014 | 1,070.00p | 1,114.00p | 1,070.00p | 1,097.50p | 9230 |
| 29/05/2014 | 1,061.00p | 1,085.00p | 1,061.00p | 1,085.00p | 3120 |
| 28/05/2014 | 1,051.00p | 1,099.00p | 1,051.00p | 1,072.50p | 6839 |
| 27/05/2014 | 1,064.00p | 1,065.00p | 1,033.60p | 1,065.00p | 5675 |
| 23/05/2014 | 1,054.00p | 1,060.00p | 1,033.00p | 1,055.00p | 4354 |
| 22/05/2014 | 1,050.00p | 1,055.00p | 1,027.00p | 1,055.00p | 54455 |
| 21/05/2014 | 1,019.00p | 1,027.00p | 995.00p | 1,027.00p | 4627 |
| 20/05/2014 | 970.50p | 1,029.00p | 970.00p | 1,011.25p | 7082 |
| 19/05/2014 | 970.50p | 990.00p | 970.00p | 970.00p | 4363 |
| 16/05/2014 | 982.50p | 1,002.00p | 982.00p | 982.00p | 1736 |
| 15/05/2014 | 975.50p | 1,004.00p | 975.50p | 983.00p | 4734 |
| 14/05/2014 | 990.00p | 1,004.00p | 976.00p | 990.00p | 11445 |
| 13/05/2014 | 1,000.00p | 1,004.00p | 984.75p | 985.25p | 10509 |
| 12/05/2014 | 975.00p | 1,000.00p | 963.80p | 987.75p | 7812 |
| 09/05/2014 | 974.50p | 1,009.00p | 960.50p | 967.50p | 16157 |
| 08/05/2014 | 980.00p | 1,000.00p | 975.00p | 985.25p | 6330 |
| 07/05/2014 | 985.00p | 1,000.00p | 984.75p | 985.25p | 9150 |
| 06/05/2014 | 1,000.00p | 1,000.00p | 975.48p | 994.25p | 2464 |
| 02/05/2014 | 1,000.00p | 1,000.00p | 953.00p | 992.50p | 11621 |
| 01/05/2014 | 975.00p | 975.00p | 965.00p | 965.00p | 8450 |
| 30/04/2014 | 975.00p | 980.00p | 960.00p | 975.00p | 7175 |
| 29/04/2014 | 979.50p | 979.50p | 935.00p | 965.00p | 4750 |
| 28/04/2014 | 969.50p | 972.00p | 950.00p | 955.00p | 4213 |
| 25/04/2014 | 948.00p | 973.75p | 948.00p | 950.00p | 5610 |
| 24/04/2014 | 972.50p | 974.25p | 950.00p | 950.00p | 480 |
| 23/04/2014 | 960.39p | 960.39p | 948.00p | 950.25p | 1700 |
| 22/04/2014 | 958.00p | 980.00p | 955.00p | 955.00p | 7645 |
| 17/04/2014 | 971.50p | 975.00p | 958.00p | 967.75p | 7720 |
| 16/04/2014 | 930.00p | 970.00p | 930.00p | 970.00p | 9140 |
| 15/04/2014 | 930.00p | 960.08p | 916.00p | 960.00p | 15140 |
| 14/04/2014 | 920.00p | 937.50p | 920.00p | 937.50p | 1500 |
| 11/04/2014 | 915.00p | 937.50p | 915.00p | 932.50p | 13637 |
| 10/04/2014 | 922.00p | 937.50p | 920.00p | 937.50p | 727 |
| 09/04/2014 | 930.00p | 934.15p | 920.00p | 920.00p | 7608 |
| 08/04/2014 | 935.00p | 946.00p | 915.00p | 920.00p | 12680 |
| 07/04/2014 | 935.00p | 946.00p | 932.00p | 946.00p | 2640 |
| 04/04/2014 | 935.00p | 947.11p | 920.50p | 945.00p | 7207 |
| 03/04/2014 | 931.00p | 944.00p | 923.00p | 941.00p | 2352 |
| 02/04/2014 | 920.00p | 938.00p | 915.00p | 937.50p | 6104 |
| 01/04/2014 | 940.00p | 940.00p | 900.00p | 920.00p | 257835 |
| 31/03/2014 | 925.00p | 925.00p | 915.00p | 925.00p | 7749 |
| 28/03/2014 | 920.00p | 923.67p | 911.50p | 915.00p | 44200 |
| 27/03/2014 | 915.00p | 928.00p | 915.00p | 917.50p | 3517 |
| 26/03/2014 | 927.50p | 928.75p | 910.00p | 915.00p | 22669 |
| 25/03/2014 | 925.00p | 930.00p | 920.00p | 926.50p | 21541 |
| 24/03/2014 | 933.28p | 945.00p | 920.00p | 930.00p | 5432 |
| 21/03/2014 | 930.00p | 945.00p | 920.00p | 920.00p | 11011 |
| 20/03/2014 | 944.00p | 944.00p | 937.50p | 937.50p | 1055 |
| 19/03/2014 | 944.50p | 945.00p | 930.00p | 937.50p | 3428 |
| 18/03/2014 | 952.00p | 952.00p | 932.00p | 935.00p | 8757 |
| 17/03/2014 | 939.50p | 960.00p | 930.00p | 950.00p | 20089 |
| 14/03/2014 | 948.50p | 948.50p | 939.00p | 944.00p | 4800 |
| 13/03/2014 | 949.50p | 949.50p | 943.50p | 943.50p | 4268 |
| 12/03/2014 | 948.50p | 948.50p | 943.00p | 943.00p | 277 |
| 11/03/2014 | 947.00p | 949.00p | 947.00p | 947.00p | 3884 |
| 10/03/2014 | 935.00p | 937.50p | 935.00p | 937.50p | 2837 |
| 07/03/2014 | 945.20p | 949.00p | 941.00p | 945.00p | 10130 |
| 06/03/2014 | 954.50p | 955.00p | 930.00p | 947.50p | 7106 |
| 05/03/2014 | 947.00p | 950.00p | 930.00p | 940.25p | 6331 |
| 04/03/2014 | 950.00p | 950.00p | 930.00p | 937.50p | 20510 |
| 03/03/2014 | 952.84p | 952.84p | 927.50p | 940.00p | 1100 |
| 28/02/2014 | 965.00p | 965.00p | 942.50p | 950.00p | 4409 |
*Close Price adjusted for both dividends and splits