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 |
|---|---|---|---|---|---|
| 05/01/2017 | 970.00p | 990.00p | 970.00p | 989.75p | 10480 |
| 04/01/2017 | 987.75p | 990.00p | 970.00p | 982.50p | 29879 |
| 03/01/2017 | 989.50p | 990.00p | 970.00p | 970.50p | 31602 |
| 30/12/2016 | 974.50p | 977.50p | 977.50p | 977.50p | 0 |
| 29/12/2016 | 974.50p | 977.50p | 974.50p | 977.50p | 134 |
| 28/12/2016 | 974.50p | 977.50p | 974.50p | 977.50p | 282 |
| 23/12/2016 | 973.62p | 977.50p | 977.50p | 977.50p | 0 |
| 22/12/2016 | 973.62p | 985.70p | 960.00p | 977.50p | 10095 |
| 21/12/2016 | 980.50p | 999.00p | 975.00p | 982.50p | 5965 |
| 20/12/2016 | 1,001.00p | 1,001.00p | 1,000.00p | 1,000.00p | 1710 |
| 19/12/2016 | 980.50p | 1,003.60p | 978.63p | 1,000.00p | 5260 |
| 16/12/2016 | 1,019.00p | 1,019.00p | 982.50p | 1,000.00p | 2130 |
| 15/12/2016 | 982.50p | 1,000.00p | 1,000.00p | 1,000.00p | 0 |
| 14/12/2016 | 982.50p | 1,001.00p | 982.50p | 1,000.00p | 1918 |
| 13/12/2016 | 1,005.00p | 1,005.00p | 982.50p | 1,000.00p | 4518 |
| 12/12/2016 | 1,005.00p | 1,010.00p | 1,000.00p | 1,000.00p | 754 |
| 09/12/2016 | 1,005.00p | 1,005.00p | 1,000.00p | 1,000.00p | 135 |
| 08/12/2016 | 982.50p | 1,000.00p | 982.50p | 1,000.00p | 1240 |
| 07/12/2016 | 1,005.00p | 1,005.00p | 980.50p | 1,000.00p | 4647 |
| 06/12/2016 | 1,005.00p | 1,005.00p | 1,000.00p | 1,000.00p | 1100 |
| 05/12/2016 | 1,005.00p | 1,005.00p | 1,000.00p | 1,000.00p | 352 |
| 02/12/2016 | 980.50p | 1,005.00p | 980.50p | 1,000.25p | 2104 |
| 01/12/2016 | 1,000.00p | 1,000.17p | 1,000.00p | 1,000.00p | 2500 |
| 30/11/2016 | 1,000.00p | 1,010.00p | 1,000.00p | 1,010.00p | 3409 |
| 29/11/2016 | 1,002.00p | 1,010.00p | 1,002.00p | 1,010.00p | 1619 |
| 28/11/2016 | 1,021.90p | 1,021.90p | 1,020.00p | 1,020.00p | 971 |
| 25/11/2016 | 1,023.42p | 1,023.42p | 1,002.00p | 1,015.00p | 2778 |
| 24/11/2016 | 1,039.00p | 1,039.00p | 1,001.00p | 1,019.50p | 3543 |
| 23/11/2016 | 1,008.00p | 1,030.00p | 1,008.00p | 1,022.50p | 1610 |
| 22/11/2016 | 1,027.00p | 1,030.00p | 1,022.00p | 1,022.50p | 3301 |
| 21/11/2016 | 1,030.00p | 1,030.00p | 1,008.00p | 1,022.50p | 2065 |
| 18/11/2016 | 1,008.00p | 1,022.50p | 1,008.00p | 1,022.50p | 2500 |
| 17/11/2016 | 1,039.00p | 1,039.00p | 1,022.50p | 1,022.50p | 22446 |
| 16/11/2016 | 1,030.00p | 1,030.00p | 1,008.00p | 1,022.50p | 40929 |
| 15/11/2016 | 1,008.00p | 1,047.00p | 1,008.00p | 1,022.50p | 8389 |
| 14/11/2016 | 1,007.00p | 1,030.00p | 1,007.00p | 1,022.50p | 292 |
| 11/11/2016 | 1,030.00p | 1,030.00p | 1,015.64p | 1,027.50p | 5161 |
| 10/11/2016 | 1,030.00p | 1,030.00p | 1,027.50p | 1,027.50p | 536 |
| 09/11/2016 | 1,025.00p | 1,025.00p | 1,020.00p | 1,020.00p | 512 |
| 08/11/2016 | 1,000.00p | 1,039.00p | 1,000.00p | 1,021.00p | 7751 |
| 07/11/2016 | 1,025.00p | 1,025.00p | 1,020.00p | 1,020.00p | 21 |
| 04/11/2016 | 1,001.00p | 1,025.00p | 1,001.00p | 1,020.00p | 1695 |
| 03/11/2016 | 1,005.00p | 1,030.00p | 1,000.00p | 1,000.00p | 7255 |
| 02/11/2016 | 1,010.00p | 1,027.00p | 1,010.00p | 1,027.00p | 3700 |
| 01/11/2016 | 1,015.00p | 1,039.00p | 1,015.00p | 1,030.00p | 1734 |
| 31/10/2016 | 1,039.25p | 1,039.25p | 1,015.00p | 1,030.00p | 37533 |
| 28/10/2016 | 1,039.90p | 1,039.90p | 1,030.00p | 1,030.00p | 62 |
| 27/10/2016 | 1,039.90p | 1,039.90p | 1,021.00p | 1,030.00p | 2546 |
| 26/10/2016 | 1,035.00p | 1,035.00p | 1,021.00p | 1,032.50p | 1869 |
| 25/10/2016 | 1,031.00p | 1,040.00p | 1,015.00p | 1,032.50p | 7492 |
| 24/10/2016 | 1,041.00p | 1,060.00p | 1,035.00p | 1,035.00p | 1355 |
| 21/10/2016 | 1,080.00p | 1,080.00p | 1,045.00p | 1,045.00p | 2446 |
| 20/10/2016 | 1,058.25p | 1,065.00p | 1,058.25p | 1,065.00p | 1400 |
| 19/10/2016 | 1,062.00p | 1,077.00p | 1,055.00p | 1,065.00p | 5462 |
| 18/10/2016 | 1,062.00p | 1,065.00p | 1,062.00p | 1,065.00p | 831 |
| 17/10/2016 | 1,075.00p | 1,077.00p | 1,065.00p | 1,065.00p | 4818 |
| 14/10/2016 | 1,070.00p | 1,070.00p | 1,061.80p | 1,062.50p | 1322 |
| 13/10/2016 | 1,049.00p | 1,075.00p | 1,049.00p | 1,062.50p | 2963 |
| 12/10/2016 | 1,048.00p | 1,048.00p | 1,037.50p | 1,037.50p | 340 |
| 11/10/2016 | 1,047.19p | 1,048.00p | 1,037.50p | 1,037.50p | 885 |
| 10/10/2016 | 1,026.00p | 1,048.00p | 1,026.00p | 1,038.50p | 1315 |
| 07/10/2016 | 1,030.00p | 1,048.00p | 1,030.00p | 1,040.00p | 7794 |
| 06/10/2016 | 1,045.00p | 1,048.00p | 1,037.50p | 1,037.50p | 3990 |
| 05/10/2016 | 1,025.00p | 1,049.00p | 1,025.00p | 1,037.50p | 126 |
| 04/10/2016 | 1,025.00p | 1,047.00p | 1,025.00p | 1,025.00p | 5148 |
| 03/10/2016 | 1,025.00p | 1,037.50p | 1,025.00p | 1,037.50p | 812 |
| 30/09/2016 | 1,049.00p | 1,050.00p | 1,025.00p | 1,037.50p | 4199 |
| 29/09/2016 | 1,025.00p | 1,037.50p | 1,025.00p | 1,037.50p | 55 |
| 28/09/2016 | 1,042.50p | 1,042.50p | 1,030.00p | 1,037.50p | 337 |
| 27/09/2016 | 1,028.00p | 1,037.50p | 1,028.00p | 1,037.50p | 790 |
| 26/09/2016 | 1,042.50p | 1,042.50p | 1,037.50p | 1,037.50p | 183 |
| 23/09/2016 | 1,042.50p | 1,042.50p | 1,037.50p | 1,037.50p | 250 |
| 22/09/2016 | 1,031.00p | 1,037.50p | 1,028.00p | 1,037.50p | 591 |
| 21/09/2016 | 1,030.00p | 1,042.50p | 1,028.00p | 1,037.50p | 8531 |
| 20/09/2016 | 1,032.44p | 1,042.50p | 1,028.00p | 1,037.50p | 6927 |
| 19/09/2016 | 1,043.00p | 1,043.00p | 1,037.50p | 1,037.50p | 945 |
| 16/09/2016 | 1,055.00p | 1,055.00p | 1,035.00p | 1,037.50p | 910 |
| 15/09/2016 | 1,020.00p | 1,050.00p | 1,020.00p | 1,047.50p | 526 |
| 14/09/2016 | 1,050.00p | 1,050.00p | 1,042.50p | 1,042.50p | 270 |
| 13/09/2016 | 1,040.00p | 1,042.50p | 1,033.64p | 1,042.50p | 4323 |
| 12/09/2016 | 1,041.00p | 1,050.00p | 1,040.00p | 1,042.50p | 6509 |
| 09/09/2016 | 1,055.00p | 1,055.00p | 1,055.00p | 1,055.00p | 558 |
| 08/09/2016 | 1,048.25p | 1,048.25p | 1,045.00p | 1,045.00p | 1279 |
| 07/09/2016 | 1,050.00p | 1,057.07p | 1,040.00p | 1,041.50p | 3562 |
| 06/09/2016 | 1,040.00p | 1,070.00p | 1,037.28p | 1,050.00p | 5786 |
| 05/09/2016 | 1,040.00p | 1,040.00p | 1,010.00p | 1,040.00p | 10039 |
| 02/09/2016 | 1,037.50p | 1,037.50p | 1,015.00p | 1,020.00p | 656 |
| 01/09/2016 | 1,038.00p | 1,038.00p | 1,014.65p | 1,020.00p | 4327 |
| 31/08/2016 | 1,039.00p | 1,039.00p | 1,012.00p | 1,020.00p | 631 |
| 30/08/2016 | 1,040.00p | 1,040.00p | 1,010.75p | 1,020.00p | 935 |
| 26/08/2016 | 1,020.00p | 1,020.00p | 1,005.75p | 1,015.00p | 3335 |
| 25/08/2016 | 1,007.65p | 1,018.67p | 1,007.65p | 1,010.50p | 1624 |
| 24/08/2016 | 1,019.00p | 1,019.00p | 1,010.00p | 1,010.50p | 5698 |
| 23/08/2016 | 1,015.00p | 1,020.00p | 995.60p | 1,020.00p | 4800 |
| 22/08/2016 | 1,004.00p | 1,004.00p | 985.82p | 990.50p | 1175 |
| 19/08/2016 | 1,000.00p | 1,004.00p | 990.25p | 990.25p | 1445 |
| 18/08/2016 | 989.50p | 1,004.00p | 989.50p | 990.25p | 4154 |
| 17/08/2016 | 1,000.00p | 1,015.00p | 988.00p | 993.00p | 8576 |
| 16/08/2016 | 990.00p | 995.05p | 967.88p | 987.75p | 10183 |
| 15/08/2016 | 966.50p | 980.00p | 960.50p | 975.25p | 6030 |
| 12/08/2016 | 980.00p | 980.00p | 970.25p | 970.25p | 267 |
| 11/08/2016 | 980.00p | 980.00p | 966.50p | 970.25p | 30925 |
| 10/08/2016 | 980.00p | 980.00p | 966.50p | 970.25p | 2730 |
| 09/08/2016 | 980.00p | 980.00p | 972.50p | 972.50p | 3040 |
| 08/08/2016 | 960.00p | 980.00p | 958.00p | 970.00p | 3665 |
| 05/08/2016 | 954.00p | 959.00p | 948.50p | 950.00p | 591 |
| 04/08/2016 | 954.00p | 954.00p | 947.50p | 947.50p | 112 |
| 03/08/2016 | 943.00p | 943.00p | 935.00p | 940.00p | 1540 |
| 02/08/2016 | 940.50p | 940.50p | 925.00p | 925.00p | 7074 |
| 01/08/2016 | 930.00p | 930.00p | 920.00p | 920.00p | 1000 |
| 29/07/2016 | 928.00p | 928.00p | 915.00p | 915.00p | 558 |
| 28/07/2016 | 909.00p | 915.00p | 909.00p | 915.00p | 1102 |
| 27/07/2016 | 928.00p | 928.00p | 915.00p | 915.00p | 322 |
| 26/07/2016 | 920.13p | 928.00p | 915.00p | 915.00p | 3150 |
| 25/07/2016 | 928.00p | 915.00p | 910.00p | 910.00p | 0 |
| 22/07/2016 | 928.00p | 928.00p | 915.00p | 915.00p | 372 |
| 21/07/2016 | 915.00p | 928.00p | 907.87p | 915.00p | 28210 |
| 20/07/2016 | 922.62p | 928.00p | 915.00p | 915.00p | 593 |
| 19/07/2016 | 925.13p | 925.13p | 920.00p | 920.00p | 270 |
| 18/07/2016 | 915.00p | 920.00p | 905.00p | 915.00p | 13372 |
| 15/07/2016 | 910.00p | 915.00p | 910.00p | 915.00p | 800 |
| 14/07/2016 | 903.00p | 915.00p | 903.00p | 915.00p | 1730 |
| 13/07/2016 | 922.50p | 915.00p | 915.00p | 915.00p | 0 |
| 12/07/2016 | 922.50p | 922.50p | 915.00p | 915.00p | 115 |
| 11/07/2016 | 920.00p | 920.00p | 903.00p | 915.00p | 13424 |
| 08/07/2016 | 904.00p | 920.00p | 904.00p | 915.00p | 1965 |
| 07/07/2016 | 900.50p | 920.00p | 900.00p | 900.00p | 2935 |
| 06/07/2016 | 925.00p | 917.50p | 915.00p | 915.00p | 0 |
| 05/07/2016 | 925.00p | 925.00p | 906.62p | 917.50p | 8062 |
| 04/07/2016 | 925.00p | 925.00p | 893.85p | 925.00p | 6940 |
| 01/07/2016 | 922.00p | 922.00p | 899.13p | 907.50p | 2615 |
| 30/06/2016 | 900.00p | 915.00p | 885.00p | 885.00p | 34514 |
| 29/06/2016 | 875.50p | 887.75p | 875.00p | 875.00p | 5466 |
| 28/06/2016 | 897.00p | 897.00p | 890.00p | 890.00p | 626 |
| 27/06/2016 | 875.00p | 897.85p | 872.25p | 875.00p | 4313 |
| 24/06/2016 | 875.00p | 887.93p | 856.50p | 865.00p | 5664 |
| 23/06/2016 | 918.00p | 918.00p | 903.00p | 915.00p | 1427 |
| 22/06/2016 | 912.00p | 924.50p | 905.00p | 915.00p | 31614 |
| 21/06/2016 | 916.75p | 917.50p | 911.50p | 917.50p | 803 |
| 20/06/2016 | 910.00p | 920.00p | 910.00p | 917.50p | 7871 |
| 17/06/2016 | 899.50p | 920.00p | 899.50p | 920.00p | 7865 |
| 16/06/2016 | 879.00p | 888.00p | 879.00p | 879.00p | 1072 |
| 15/06/2016 | 900.00p | 910.00p | 866.00p | 885.00p | 5798 |
| 14/06/2016 | 905.50p | 913.25p | 900.00p | 900.00p | 4626 |
| 13/06/2016 | 906.00p | 922.50p | 906.00p | 922.50p | 949 |
| 10/06/2016 | 915.00p | 922.50p | 906.00p | 922.50p | 3127 |
| 09/06/2016 | 925.00p | 925.13p | 916.25p | 916.25p | 3000 |
| 08/06/2016 | 925.50p | 937.50p | 919.27p | 937.50p | 3217 |
| 07/06/2016 | 931.00p | 932.50p | 925.00p | 932.50p | 1428 |
| 06/06/2016 | 935.75p | 940.50p | 935.75p | 940.50p | 1600 |
| 03/06/2016 | 938.00p | 938.00p | 935.50p | 935.50p | 1000 |
| 02/06/2016 | 950.00p | 955.00p | 933.90p | 950.00p | 3569 |
| 01/06/2016 | 931.00p | 955.00p | 931.00p | 945.50p | 1373 |
| 31/05/2016 | 930.00p | 945.50p | 930.00p | 945.50p | 7500 |
| 27/05/2016 | 960.00p | 960.00p | 935.00p | 942.50p | 8798 |
| 26/05/2016 | 943.50p | 945.00p | 937.75p | 945.00p | 5901 |
| 25/05/2016 | 935.00p | 942.50p | 927.50p | 942.50p | 4408 |
| 24/05/2016 | 934.00p | 934.00p | 925.00p | 925.00p | 23853 |
| 23/05/2016 | 924.00p | 932.00p | 924.00p | 925.00p | 9268 |
| 20/05/2016 | 906.50p | 924.00p | 903.00p | 920.00p | 46110 |
| 19/05/2016 | 902.00p | 905.00p | 901.50p | 905.00p | 1483 |
| 18/05/2016 | 905.00p | 905.00p | 880.00p | 887.50p | 9035 |
| 17/05/2016 | 880.00p | 887.50p | 880.00p | 887.50p | 300 |
| 16/05/2016 | 900.00p | 900.00p | 880.00p | 887.75p | 2444 |
| 13/05/2016 | 905.00p | 905.00p | 887.50p | 887.50p | 320780 |
| 12/05/2016 | 880.00p | 890.00p | 887.50p | 887.50p | 0 |
| 11/05/2016 | 880.00p | 890.25p | 865.50p | 890.00p | 15473 |
| 10/05/2016 | 880.00p | 880.00p | 865.50p | 870.00p | 2426 |
| 09/05/2016 | 875.00p | 875.00p | 870.00p | 870.00p | 140 |
| 06/05/2016 | 865.50p | 875.13p | 865.50p | 870.00p | 1715 |
| 05/05/2016 | 865.38p | 870.00p | 865.38p | 870.00p | 350 |
| 04/05/2016 | 865.00p | 878.50p | 865.00p | 870.00p | 4498 |
| 03/05/2016 | 862.00p | 880.00p | 862.00p | 870.00p | 100819 |
| 29/04/2016 | 875.00p | 880.00p | 861.50p | 880.00p | 11428 |
| 28/04/2016 | 862.00p | 867.50p | 862.00p | 867.50p | 4220 |
| 27/04/2016 | 850.50p | 871.00p | 850.50p | 860.00p | 1128 |
| 26/04/2016 | 858.00p | 871.00p | 858.00p | 862.50p | 2735 |
| 25/04/2016 | 870.78p | 871.00p | 856.00p | 862.50p | 6260 |
| 22/04/2016 | 856.00p | 871.00p | 856.00p | 862.50p | 430 |
| 21/04/2016 | 854.00p | 857.50p | 857.50p | 857.50p | 0 |
| 20/04/2016 | 854.00p | 865.00p | 857.50p | 857.50p | 0 |
| 19/04/2016 | 854.00p | 868.00p | 854.00p | 865.00p | 11463 |
| 18/04/2016 | 857.25p | 862.00p | 853.87p | 857.00p | 11121 |
| 15/04/2016 | 860.00p | 860.00p | 847.00p | 852.00p | 857 |
| 14/04/2016 | 842.75p | 855.00p | 839.00p | 847.00p | 4250 |
| 13/04/2016 | 837.75p | 850.25p | 827.50p | 850.00p | 71321 |
| 12/04/2016 | 835.00p | 844.47p | 828.50p | 835.00p | 15367 |
| 11/04/2016 | 825.00p | 854.50p | 825.00p | 825.00p | 3990 |
| 08/04/2016 | 828.00p | 851.00p | 828.00p | 828.00p | 2740 |
| 07/04/2016 | 825.50p | 851.38p | 825.50p | 826.50p | 1192 |
| 06/04/2016 | 850.00p | 853.00p | 830.00p | 842.50p | 4364 |
| 05/04/2016 | 850.00p | 850.00p | 840.00p | 840.00p | 210 |
| 04/04/2016 | 855.00p | 855.00p | 820.00p | 840.00p | 12267 |
| 01/04/2016 | 865.00p | 865.00p | 840.00p | 840.00p | 1946 |
| 31/03/2016 | 825.50p | 845.00p | 825.50p | 845.00p | 703 |
| 30/03/2016 | 855.00p | 855.00p | 845.00p | 845.00p | 5202 |
| 29/03/2016 | 845.00p | 855.13p | 830.00p | 845.00p | 7613 |
| 24/03/2016 | 830.00p | 845.00p | 830.00p | 845.00p | 3300 |
| 23/03/2016 | 827.00p | 850.00p | 823.00p | 845.00p | 30641 |
| 22/03/2016 | 825.50p | 850.00p | 825.00p | 825.00p | 14466 |
*Close Price adjusted for both dividends and splits