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:
- 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
- Watch Legal & General Group (LGEN) by James Beard in The Motley Fool
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Michelmersh Brick Holdings (MBH) by Canaccord Genuity
- Buy B&M European Value Retail S.A. (DI) (BME) by Canaccord Genuity
- Neutral Anglo American (AAL) by JP Morgan
- Underweight Antofagasta (ANTO) by JP Morgan
- Overweight Fresnillo (FRES) by JP Morgan
- Overweight Hochschild Mining (HOC) by JP Morgan
- Outperform Breedon Group (BREE) by RBC Capital
- Buy LBG Media (LBG) by Shore Capital
- Buy DFS Furniture (DFS) by Jefferies
- Buy Balfour Beatty (BBY) by Deutsche Bank
- Buy Helios Underwriting (HUW) by Deutsche Bank
- Buy Jet2 (JET2) by Deutsche Bank
- Hold Sage Group (SGE) by Deutsche Bank
Young & Co's Brewery Non VTG (YNGN) Share Price
Travel & Leisure Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 19/10/2017 | 1,101.00p | 1,131.00p | 1,100.00p | 1,100.50p | 3523 |
| 18/10/2017 | 1,081.00p | 1,131.00p | 1,101.00p | 1,117.50p | 3934 |
| 17/10/2017 | 1,081.00p | 1,129.00p | 1,110.00p | 1,117.50p | 2774 |
| 16/10/2017 | 1,081.00p | 1,130.00p | 1,081.00p | 1,117.50p | 7638 |
| 13/10/2017 | 1,049.00p | 1,105.00p | 1,049.00p | 1,090.00p | 35647 |
| 12/10/2017 | 1,040.00p | 1,027.50p | 1,027.50p | 1,027.50p | 776 |
| 11/10/2017 | 1,040.00p | 1,027.50p | 1,027.50p | 1,027.50p | 364 |
| 10/10/2017 | 1,040.00p | 1,030.00p | 1,027.50p | 1,027.50p | 4074 |
| 09/10/2017 | 1,040.00p | 1,030.00p | 1,030.00p | 1,030.00p | 1534 |
| 06/10/2017 | 1,040.00p | 1,030.00p | 1,030.00p | 1,030.00p | 791 |
| 05/10/2017 | 1,040.00p | 1,030.00p | 1,030.00p | 1,030.00p | 557 |
| 04/10/2017 | 1,040.00p | 1,035.00p | 1,030.00p | 1,030.00p | 113 |
| 03/10/2017 | 1,040.00p | 1,035.00p | 1,032.50p | 1,035.00p | 21514 |
| 02/10/2017 | 1,040.00p | 1,040.00p | 1,032.50p | 1,032.50p | 201 |
| 29/09/2017 | 1,016.00p | 1,032.50p | 1,032.50p | 1,032.50p | 659 |
| 28/09/2017 | 1,016.00p | 1,032.50p | 1,032.50p | 1,032.50p | 200 |
| 27/09/2017 | 1,016.00p | 1,032.50p | 1,032.50p | 1,032.50p | 655 |
| 26/09/2017 | 1,016.00p | 1,032.50p | 1,032.50p | 1,032.50p | 916 |
| 25/09/2017 | 1,016.00p | 1,032.50p | 1,016.00p | 1,032.50p | 156 |
| 22/09/2017 | 1,045.00p | 1,032.50p | 1,032.50p | 1,032.50p | 450 |
| 21/09/2017 | 1,045.00p | 1,032.50p | 1,032.50p | 1,032.50p | 694 |
| 20/09/2017 | 1,045.00p | 1,032.50p | 1,032.50p | 1,032.50p | 1187 |
| 19/09/2017 | 1,045.00p | 1,045.00p | 1,016.00p | 1,032.50p | 416 |
| 18/09/2017 | 1,049.00p | 1,045.00p | 1,032.50p | 1,032.50p | 579 |
| 15/09/2017 | 1,049.00p | 1,050.00p | 1,045.00p | 1,045.00p | 853 |
| 14/09/2017 | 1,049.00p | 1,049.00p | 1,015.00p | 1,032.50p | 5382 |
| 13/09/2017 | 1,049.00p | 1,032.50p | 1,032.50p | 1,032.50p | 1747 |
| 12/09/2017 | 1,049.00p | 1,032.50p | 1,032.50p | 1,032.50p | 0 |
| 11/09/2017 | 1,049.00p | 1,050.00p | 1,032.50p | 1,032.50p | 380 |
| 08/09/2017 | 1,030.00p | 1,031.00p | 1,021.00p | 1,027.50p | 3677 |
| 07/09/2017 | 1,064.00p | 1,050.00p | 1,047.50p | 1,050.00p | 3716 |
| 06/09/2017 | 1,064.00p | 1,047.50p | 1,047.50p | 1,047.50p | 0 |
| 05/09/2017 | 1,064.00p | 1,047.50p | 1,047.50p | 1,047.50p | 970 |
| 04/09/2017 | 1,064.00p | 1,047.50p | 1,047.50p | 1,047.50p | 1247 |
| 01/09/2017 | 1,064.00p | 1,055.00p | 1,047.50p | 1,047.50p | 334 |
| 31/08/2017 | 1,064.00p | 1,064.00p | 1,055.00p | 1,055.00p | 1567 |
| 30/08/2017 | 1,040.00p | 1,049.50p | 1,035.00p | 1,049.50p | 16052 |
| 29/08/2017 | 1,070.00p | 1,060.00p | 1,055.00p | 1,055.00p | 3499 |
| 25/08/2017 | 1,070.00p | 1,070.00p | 1,060.00p | 1,060.00p | 2000 |
| 24/08/2017 | 1,020.00p | 1,055.00p | 1,055.00p | 1,055.00p | 4124 |
| 23/08/2017 | 1,020.00p | 1,055.00p | 1,045.00p | 1,055.00p | 3852 |
| 22/08/2017 | 1,020.00p | 1,045.00p | 1,044.50p | 1,045.00p | 517 |
| 21/08/2017 | 1,020.00p | 1,044.50p | 1,040.00p | 1,044.50p | 1244 |
| 18/08/2017 | 1,020.00p | 1,040.00p | 1,039.50p | 1,040.00p | 1646 |
| 17/08/2017 | 1,020.00p | 1,039.50p | 1,039.50p | 1,039.50p | 0 |
| 16/08/2017 | 1,020.00p | 1,039.50p | 1,020.00p | 1,039.50p | 300 |
| 15/08/2017 | 1,010.00p | 1,039.50p | 1,030.00p | 1,039.50p | 48635 |
| 14/08/2017 | 1,010.00p | 1,030.00p | 1,030.00p | 1,030.00p | 5333 |
| 11/08/2017 | 1,010.00p | 1,030.00p | 1,010.00p | 1,030.00p | 925 |
| 10/08/2017 | 1,015.00p | 1,025.00p | 1,025.00p | 1,025.00p | 202 |
| 09/08/2017 | 1,015.00p | 1,025.00p | 1,010.00p | 1,025.00p | 975 |
| 08/08/2017 | 1,040.00p | 1,027.50p | 1,027.00p | 1,027.50p | 2678 |
| 07/08/2017 | 1,040.00p | 1,030.00p | 1,027.00p | 1,027.00p | 2414 |
| 04/08/2017 | 1,040.00p | 1,040.00p | 1,030.00p | 1,030.00p | 1151 |
| 03/08/2017 | 1,049.00p | 1,027.00p | 1,027.00p | 1,027.00p | 120 |
| 02/08/2017 | 1,049.00p | 1,027.50p | 1,027.00p | 1,027.00p | 1096 |
| 01/08/2017 | 1,049.00p | 1,027.50p | 1,027.50p | 1,027.50p | 1791 |
| 31/07/2017 | 1,049.00p | 1,032.50p | 1,027.50p | 1,027.50p | 600 |
| 28/07/2017 | 1,049.00p | 1,032.50p | 1,032.50p | 1,032.50p | 538 |
| 27/07/2017 | 1,049.00p | 1,050.00p | 1,032.50p | 1,032.50p | 620 |
| 26/07/2017 | 1,020.00p | 1,032.50p | 1,031.50p | 1,032.50p | 9 |
| 25/07/2017 | 1,020.00p | 1,031.50p | 1,020.00p | 1,031.50p | 585 |
| 24/07/2017 | 1,044.00p | 1,050.00p | 1,027.50p | 1,027.50p | 7274 |
| 21/07/2017 | 1,040.00p | 1,030.00p | 1,027.50p | 1,030.00p | 8910 |
| 20/07/2017 | 1,040.00p | 1,040.00p | 1,027.50p | 1,027.50p | 1000 |
| 19/07/2017 | 1,045.00p | 1,045.00p | 1,025.00p | 1,030.00p | 2170 |
| 18/07/2017 | 1,040.00p | 1,035.50p | 1,035.00p | 1,035.50p | 177 |
| 17/07/2017 | 1,040.00p | 1,035.00p | 1,035.00p | 1,035.00p | 4103 |
| 14/07/2017 | 1,040.00p | 1,035.00p | 1,032.50p | 1,035.00p | 2147 |
| 13/07/2017 | 1,040.00p | 1,040.00p | 1,032.50p | 1,032.50p | 9675 |
| 12/07/2017 | 1,059.00p | 1,032.50p | 1,027.50p | 1,032.50p | 5361 |
| 11/07/2017 | 1,059.00p | 1,059.00p | 1,020.00p | 1,027.50p | 2100 |
| 10/07/2017 | 1,025.00p | 1,040.00p | 1,025.00p | 1,040.00p | 500 |
| 07/07/2017 | 1,025.00p | 1,042.50p | 1,042.50p | 1,042.50p | 1945 |
| 06/07/2017 | 1,025.00p | 1,042.50p | 1,042.00p | 1,042.50p | 1851 |
| 05/07/2017 | 1,025.00p | 1,042.50p | 1,042.00p | 1,042.00p | 2147 |
| 04/07/2017 | 1,025.00p | 1,042.50p | 1,025.00p | 1,042.50p | 922 |
| 03/07/2017 | 1,035.00p | 1,042.50p | 1,037.50p | 1,042.50p | 842 |
| 30/06/2017 | 1,035.00p | 1,047.50p | 1,037.50p | 1,037.50p | 2635 |
| 29/06/2017 | 1,035.00p | 1,049.50p | 1,047.50p | 1,047.50p | 2686 |
| 28/06/2017 | 1,035.00p | 1,049.50p | 1,047.50p | 1,049.50p | 2847 |
| 27/06/2017 | 1,035.00p | 1,065.00p | 1,030.00p | 1,047.50p | 4027 |
| 26/06/2017 | 1,050.00p | 1,050.00p | 1,050.00p | 1,050.00p | 70405 |
| 23/06/2017 | 1,050.00p | 1,050.00p | 1,050.00p | 1,050.00p | 1216 |
| 22/06/2017 | 1,050.00p | 1,050.00p | 1,050.00p | 1,050.00p | 0 |
| 21/06/2017 | 1,050.00p | 1,050.00p | 1,050.00p | 1,050.00p | 0 |
| 20/06/2017 | 1,050.00p | 1,050.00p | 1,050.00p | 1,050.00p | 0 |
| 19/06/2017 | 1,050.00p | 1,050.00p | 1,050.00p | 1,050.00p | 0 |
| 16/06/2017 | 1,050.00p | 1,050.00p | 1,035.00p | 1,050.00p | 2148 |
| 15/06/2017 | 1,048.00p | 1,050.00p | 1,048.00p | 1,050.00p | 1196 |
| 14/06/2017 | 1,063.00p | 1,065.00p | 1,048.50p | 1,050.00p | 1591 |
| 13/06/2017 | 1,049.50p | 1,059.00p | 1,035.00p | 1,050.00p | 9062 |
| 12/06/2017 | 1,043.50p | 1,066.00p | 1,032.50p | 1,050.00p | 3665 |
| 09/06/2017 | 1,036.00p | 1,060.00p | 1,036.00p | 1,052.50p | 2929 |
| 08/06/2017 | 1,043.50p | 1,062.00p | 1,043.50p | 1,052.50p | 1336 |
| 07/06/2017 | 1,065.00p | 1,065.00p | 1,062.50p | 1,062.50p | 3787 |
| 06/06/2017 | 1,077.00p | 1,077.00p | 1,052.49p | 1,062.50p | 7094 |
| 05/06/2017 | 1,084.00p | 1,084.00p | 1,060.50p | 1,065.00p | 2376 |
| 02/06/2017 | 1,080.00p | 1,084.00p | 1,060.25p | 1,070.00p | 2890 |
| 01/06/2017 | 1,084.00p | 1,084.00p | 1,061.00p | 1,070.00p | 1848 |
| 31/05/2017 | 1,084.00p | 1,084.00p | 1,070.00p | 1,070.00p | 134 |
| 30/05/2017 | 1,061.00p | 1,084.00p | 1,061.00p | 1,070.00p | 4984 |
| 26/05/2017 | 1,084.46p | 1,084.46p | 1,051.00p | 1,070.00p | 5354 |
| 25/05/2017 | 1,079.50p | 1,085.00p | 1,070.00p | 1,070.00p | 1630 |
| 24/05/2017 | 1,066.25p | 1,089.00p | 1,066.25p | 1,080.00p | 3213 |
| 23/05/2017 | 1,089.00p | 1,089.00p | 1,066.50p | 1,080.00p | 5791 |
| 22/05/2017 | 1,073.25p | 1,080.00p | 1,073.25p | 1,080.00p | 2000 |
| 19/05/2017 | 1,095.00p | 1,100.00p | 1,066.00p | 1,080.00p | 7437 |
| 18/05/2017 | 1,087.75p | 1,090.92p | 1,073.25p | 1,080.00p | 631 |
| 17/05/2017 | 1,066.00p | 1,087.75p | 1,066.00p | 1,080.00p | 199 |
| 16/05/2017 | 1,092.00p | 1,092.50p | 1,091.50p | 1,092.00p | 12953 |
| 15/05/2017 | 1,092.00p | 1,092.00p | 1,075.00p | 1,081.50p | 5124 |
| 12/05/2017 | 1,087.50p | 1,087.50p | 1,080.50p | 1,080.50p | 219 |
| 11/05/2017 | 1,075.00p | 1,088.00p | 1,074.00p | 1,080.00p | 3131 |
| 10/05/2017 | 1,091.50p | 1,092.00p | 1,080.00p | 1,080.00p | 1051 |
| 09/05/2017 | 1,100.00p | 1,100.00p | 1,071.00p | 1,083.00p | 956 |
| 08/05/2017 | 1,092.00p | 1,092.00p | 1,075.00p | 1,086.50p | 694 |
| 05/05/2017 | 1,066.00p | 1,094.19p | 1,066.00p | 1,094.00p | 1757 |
| 04/05/2017 | 1,090.00p | 1,099.00p | 1,075.00p | 1,088.50p | 167581 |
| 03/05/2017 | 1,075.00p | 1,088.00p | 1,075.00p | 1,075.00p | 890 |
| 02/05/2017 | 1,059.00p | 1,087.00p | 1,058.00p | 1,075.00p | 3478 |
| 28/04/2017 | 1,043.12p | 1,049.00p | 1,043.00p | 1,049.00p | 1001 |
| 27/04/2017 | 1,035.00p | 1,061.00p | 1,030.00p | 1,046.50p | 2786 |
| 26/04/2017 | 1,058.00p | 1,059.00p | 1,038.75p | 1,040.00p | 2658 |
| 25/04/2017 | 1,040.00p | 1,049.00p | 1,018.00p | 1,040.00p | 1135 |
| 24/04/2017 | 1,035.00p | 1,039.00p | 1,013.25p | 1,025.50p | 5436 |
| 21/04/2017 | 1,027.50p | 1,032.00p | 1,020.00p | 1,020.00p | 959 |
| 20/04/2017 | 1,023.67p | 1,023.67p | 1,015.00p | 1,015.00p | 1959 |
| 19/04/2017 | 1,022.00p | 1,027.50p | 1,015.00p | 1,015.00p | 11444 |
| 18/04/2017 | 1,030.00p | 1,030.00p | 1,001.00p | 1,015.00p | 4819 |
| 13/04/2017 | 1,020.00p | 1,027.50p | 1,014.00p | 1,020.00p | 3642 |
| 12/04/2017 | 997.90p | 1,020.00p | 997.90p | 1,014.00p | 68174 |
| 11/04/2017 | 1,010.00p | 1,015.00p | 997.80p | 1,005.00p | 2006 |
| 10/04/2017 | 990.50p | 1,015.00p | 990.50p | 1,005.00p | 2991 |
| 07/04/2017 | 992.88p | 1,007.63p | 992.88p | 1,000.00p | 5682 |
| 06/04/2017 | 1,009.00p | 1,015.00p | 990.00p | 1,000.25p | 8851 |
| 05/04/2017 | 990.00p | 995.00p | 990.00p | 995.00p | 2634 |
| 04/04/2017 | 988.00p | 1,009.00p | 988.00p | 995.00p | 126304 |
| 03/04/2017 | 1,002.50p | 1,002.50p | 988.00p | 995.00p | 7016 |
| 31/03/2017 | 988.00p | 1,002.50p | 980.00p | 995.00p | 4809 |
| 30/03/2017 | 995.25p | 1,002.62p | 987.87p | 995.00p | 98494 |
| 29/03/2017 | 1,004.50p | 1,004.50p | 987.87p | 995.00p | 10238 |
| 28/03/2017 | 1,005.00p | 1,005.00p | 990.00p | 995.00p | 3800 |
| 27/03/2017 | 1,010.00p | 1,010.00p | 985.00p | 995.00p | 6853 |
| 24/03/2017 | 1,007.00p | 1,007.00p | 992.00p | 995.00p | 3751 |
| 23/03/2017 | 1,010.00p | 1,010.00p | 992.45p | 1,000.00p | 3417 |
| 22/03/2017 | 1,007.00p | 1,007.00p | 995.00p | 995.00p | 3668 |
| 21/03/2017 | 1,002.00p | 1,007.00p | 981.00p | 995.00p | 5011 |
| 20/03/2017 | 992.00p | 995.00p | 992.00p | 995.00p | 480 |
| 17/03/2017 | 1,007.00p | 1,007.00p | 992.00p | 995.00p | 3088 |
| 16/03/2017 | 1,007.00p | 1,007.00p | 995.00p | 995.00p | 2533 |
| 15/03/2017 | 1,015.00p | 1,015.00p | 992.00p | 1,000.00p | 326454 |
| 14/03/2017 | 1,015.00p | 1,015.00p | 990.00p | 1,000.00p | 2300 |
| 13/03/2017 | 992.50p | 1,007.50p | 992.50p | 1,000.00p | 29 |
| 10/03/2017 | 1,014.00p | 1,014.00p | 992.63p | 1,000.00p | 829 |
| 09/03/2017 | 985.50p | 1,008.00p | 985.50p | 997.50p | 980 |
| 08/03/2017 | 1,012.00p | 1,012.00p | 1,000.00p | 1,000.00p | 453 |
| 07/03/2017 | 1,012.00p | 1,012.00p | 996.00p | 1,000.00p | 3112 |
| 06/03/2017 | 1,012.00p | 1,012.00p | 1,000.00p | 1,000.00p | 559 |
| 03/03/2017 | 996.00p | 1,012.00p | 996.00p | 1,000.00p | 3694 |
| 02/03/2017 | 996.00p | 1,014.00p | 996.00p | 996.00p | 1288 |
| 01/03/2017 | 1,000.00p | 1,014.00p | 1,000.00p | 1,000.00p | 2946 |
| 28/02/2017 | 1,012.00p | 1,015.00p | 1,000.00p | 1,000.00p | 3046 |
| 27/02/2017 | 1,002.00p | 1,015.00p | 992.88p | 1,000.00p | 1544 |
| 24/02/2017 | 1,013.00p | 1,013.00p | 1,007.50p | 1,007.50p | 4018 |
| 23/02/2017 | 1,011.19p | 1,011.19p | 1,005.25p | 1,010.00p | 3450 |
| 22/02/2017 | 1,014.00p | 1,015.00p | 991.00p | 1,000.00p | 3434 |
| 21/02/2017 | 1,010.00p | 1,010.00p | 987.00p | 1,000.00p | 5159 |
| 20/02/2017 | 1,000.00p | 1,005.00p | 987.50p | 998.00p | 1474 |
| 17/02/2017 | 1,010.00p | 1,010.00p | 990.00p | 1,000.00p | 16784 |
| 16/02/2017 | 991.00p | 1,000.00p | 991.00p | 1,000.00p | 2496 |
| 15/02/2017 | 1,000.00p | 1,000.00p | 1,000.00p | 1,000.00p | 6389 |
| 14/02/2017 | 984.50p | 995.25p | 981.50p | 995.25p | 8719 |
| 13/02/2017 | 980.50p | 1,006.08p | 980.00p | 988.00p | 3259 |
| 10/02/2017 | 990.00p | 1,008.00p | 990.00p | 1,002.50p | 6819 |
| 09/02/2017 | 1,005.00p | 1,005.00p | 992.00p | 1,000.00p | 6299 |
| 08/02/2017 | 994.00p | 994.00p | 990.00p | 990.00p | 212 |
| 07/02/2017 | 987.75p | 990.00p | 982.00p | 990.00p | 47168 |
| 06/02/2017 | 980.50p | 990.00p | 976.12p | 978.00p | 34540 |
| 03/02/2017 | 980.50p | 1,000.00p | 980.00p | 990.50p | 4492 |
| 02/02/2017 | 992.00p | 995.00p | 980.12p | 995.00p | 816 |
| 01/02/2017 | 980.50p | 995.00p | 980.32p | 995.00p | 17587 |
| 31/01/2017 | 981.00p | 997.00p | 979.71p | 990.00p | 4385 |
| 30/01/2017 | 983.00p | 997.00p | 983.00p | 995.00p | 2290 |
| 27/01/2017 | 983.00p | 997.00p | 983.00p | 995.00p | 6077 |
| 26/01/2017 | 997.50p | 997.50p | 983.00p | 995.00p | 1437 |
| 25/01/2017 | 997.00p | 997.00p | 983.00p | 995.00p | 2687 |
| 24/01/2017 | 983.00p | 997.00p | 983.00p | 995.00p | 2878 |
| 23/01/2017 | 983.00p | 997.00p | 983.00p | 995.00p | 5731 |
| 20/01/2017 | 983.02p | 995.00p | 983.00p | 995.00p | 1250 |
| 19/01/2017 | 1,009.00p | 1,009.00p | 990.00p | 990.00p | 898 |
| 18/01/2017 | 980.00p | 997.00p | 980.00p | 990.00p | 42865 |
| 17/01/2017 | 995.00p | 995.00p | 990.50p | 990.50p | 368 |
| 16/01/2017 | 995.00p | 995.00p | 990.50p | 990.50p | 36 |
| 13/01/2017 | 990.50p | 1,005.00p | 982.50p | 990.00p | 1415 |
| 12/01/2017 | 1,000.00p | 1,000.00p | 990.00p | 1,000.00p | 3236 |
| 11/01/2017 | 992.00p | 993.50p | 990.00p | 990.00p | 12475 |
| 10/01/2017 | 992.00p | 992.00p | 982.00p | 990.00p | 11386 |
| 09/01/2017 | 990.20p | 992.00p | 987.50p | 987.50p | 1122 |
| 06/01/2017 | 977.50p | 992.00p | 977.50p | 990.00p | 8223 |
*Close Price adjusted for both dividends and splits