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 |
|---|---|---|---|---|---|
| 22/01/2013 | 590.00p | 601.60p | 587.00p | 590.00p | 0 |
| 21/01/2013 | 590.00p | 601.60p | 587.00p | 590.00p | 0 |
| 18/01/2013 | 590.00p | 601.60p | 587.00p | 590.00p | 0 |
| 17/01/2013 | 590.00p | 601.60p | 587.00p | 590.00p | 3793 |
| 16/01/2013 | 590.00p | 610.00p | 588.00p | 590.00p | 4031 |
| 15/01/2013 | 587.50p | 605.00p | 576.00p | 590.00p | 0 |
| 14/01/2013 | 580.00p | 605.00p | 576.00p | 587.50p | 4730 |
| 11/01/2013 | 580.00p | 600.00p | 580.00p | 580.00p | 300 |
| 10/01/2013 | 580.00p | 595.00p | 580.00p | 580.00p | 4400 |
| 09/01/2013 | 580.00p | 595.00p | 580.00p | 580.00p | 500 |
| 08/01/2013 | 580.00p | 600.00p | 575.00p | 580.00p | 0 |
| 07/01/2013 | 580.00p | 600.00p | 575.00p | 580.00p | 0 |
| 04/01/2013 | 580.00p | 600.00p | 575.00p | 580.00p | 0 |
| 03/01/2013 | 580.00p | 600.00p | 575.00p | 580.00p | 2370 |
| 02/01/2013 | 580.00p | 590.00p | 580.00p | 580.00p | 6300 |
| 31/12/2012 | 580.00p | 590.00p | 580.00p | 580.00p | 0 |
| 28/12/2012 | 580.00p | 590.00p | 580.00p | 580.00p | 100 |
| 27/12/2012 | 580.00p | 580.00p | 571.00p | 580.00p | 8000 |
| 24/12/2012 | 580.00p | 580.00p | 570.00p | 580.00p | 0 |
| 21/12/2012 | 580.00p | 580.00p | 570.00p | 580.00p | 0 |
| 20/12/2012 | 580.00p | 580.00p | 570.00p | 580.00p | 0 |
| 19/12/2012 | 577.50p | 577.50p | 570.00p | 577.50p | 6000 |
| 18/12/2012 | 577.50p | 577.50p | 570.50p | 577.50p | 400 |
| 17/12/2012 | 577.50p | 595.00p | 577.50p | 577.50p | 33 |
| 14/12/2012 | 572.50p | 585.00p | 572.50p | 577.50p | 1700 |
| 13/12/2012 | 572.50p | 585.00p | 572.50p | 572.50p | 11800 |
| 12/12/2012 | 572.50p | 585.00p | 572.50p | 572.50p | 502 |
| 11/12/2012 | 572.50p | 585.00p | 572.50p | 572.50p | 0 |
| 10/12/2012 | 572.50p | 585.00p | 572.50p | 572.50p | 341 |
| 07/12/2012 | 572.50p | 585.00p | 565.00p | 572.50p | 1360 |
| 06/12/2012 | 572.50p | 572.50p | 565.00p | 572.50p | 1250 |
| 05/12/2012 | 572.50p | 572.50p | 563.00p | 572.50p | 800 |
| 04/12/2012 | 572.50p | 590.00p | 572.50p | 572.50p | 0 |
| 03/12/2012 | 572.50p | 590.00p | 572.50p | 572.50p | 30 |
| 30/11/2012 | 572.50p | 572.50p | 569.00p | 572.50p | 0 |
| 29/11/2012 | 572.50p | 572.50p | 569.00p | 572.50p | 0 |
| 28/11/2012 | 572.50p | 572.50p | 569.00p | 572.50p | 400 |
| 27/11/2012 | 575.00p | 590.00p | 575.00p | 575.00p | 169 |
| 26/11/2012 | 572.50p | 575.00p | 552.50p | 575.00p | 0 |
| 23/11/2012 | 572.50p | 572.50p | 552.50p | 572.50p | 0 |
| 22/11/2012 | 552.50p | 572.50p | 552.50p | 572.50p | 1100 |
| 21/11/2012 | 552.50p | 552.50p | 545.50p | 552.50p | 800 |
| 20/11/2012 | 552.50p | 560.00p | 552.50p | 552.50p | 2700 |
| 19/11/2012 | 552.50p | 552.50p | 536.00p | 552.50p | 0 |
| 16/11/2012 | 552.50p | 552.50p | 536.00p | 552.50p | 0 |
| 15/11/2012 | 552.50p | 552.50p | 536.00p | 552.50p | 0 |
| 14/11/2012 | 552.50p | 552.50p | 536.00p | 552.50p | 1000 |
| 13/11/2012 | 552.50p | 566.00p | 543.75p | 552.50p | 2825 |
| 12/11/2012 | 552.50p | 566.00p | 552.50p | 552.50p | 0 |
| 09/11/2012 | 552.50p | 566.00p | 552.50p | 552.50p | 0 |
| 08/11/2012 | 552.50p | 566.00p | 552.50p | 552.50p | 0 |
| 07/11/2012 | 552.50p | 566.00p | 552.50p | 552.50p | 0 |
| 06/11/2012 | 552.50p | 566.00p | 552.50p | 552.50p | 1750 |
| 05/11/2012 | 552.50p | 552.50p | 515.00p | 552.50p | 4880 |
| 02/11/2012 | 552.50p | 560.00p | 550.00p | 552.50p | 3500 |
| 01/11/2012 | 552.50p | 552.50p | 540.00p | 552.50p | 0 |
| 31/10/2012 | 552.50p | 552.50p | 540.00p | 552.50p | 3600 |
| 30/10/2012 | 552.50p | 564.75p | 535.00p | 552.50p | 2152 |
| 29/10/2012 | 552.50p | 552.50p | 543.75p | 552.50p | 0 |
| 26/10/2012 | 546.00p | 552.50p | 543.75p | 552.50p | 5750 |
| 25/10/2012 | 543.50p | 550.00p | 535.00p | 546.00p | 0 |
| 24/10/2012 | 543.50p | 550.00p | 535.00p | 542.50p | 0 |
| 23/10/2012 | 535.00p | 550.00p | 535.00p | 542.50p | 105540 |
| 22/10/2012 | 532.50p | 535.00p | 520.00p | 532.50p | 0 |
| 19/10/2012 | 532.50p | 535.00p | 520.00p | 532.50p | 0 |
| 18/10/2012 | 535.00p | 535.00p | 520.00p | 532.50p | 0 |
| 17/10/2012 | 535.00p | 535.00p | 520.00p | 532.50p | 15200 |
| 16/10/2012 | 535.00p | 548.50p | 532.50p | 532.50p | 0 |
| 15/10/2012 | 535.00p | 548.50p | 532.50p | 532.50p | 400 |
| 12/10/2012 | 537.00p | 545.00p | 531.00p | 532.50p | 0 |
| 11/10/2012 | 535.00p | 545.00p | 532.50p | 532.50p | 0 |
| 10/10/2012 | 535.00p | 545.00p | 532.50p | 532.50p | 1330 |
| 09/10/2012 | 528.50p | 541.00p | 528.50p | 532.50p | 3107 |
| 08/10/2012 | 528.50p | 528.50p | 510.00p | 528.50p | 0 |
| 05/10/2012 | 525.00p | 528.50p | 510.00p | 528.50p | 0 |
| 04/10/2012 | 525.00p | 527.50p | 510.00p | 527.50p | 0 |
| 03/10/2012 | 525.00p | 527.50p | 510.00p | 527.50p | 489 |
| 02/10/2012 | 525.00p | 541.00p | 525.00p | 527.50p | 2148 |
| 01/10/2012 | 525.00p | 541.50p | 510.00p | 527.50p | 11600 |
| 28/09/2012 | 525.00p | 536.25p | 522.50p | 527.50p | 0 |
| 27/09/2012 | 522.50p | 536.25p | 522.50p | 527.50p | 918 |
| 26/09/2012 | 517.50p | 520.00p | 505.00p | 520.00p | 23790 |
| 25/09/2012 | 517.50p | 522.50p | 517.50p | 517.50p | 436 |
| 24/09/2012 | 517.50p | 525.00p | 490.00p | 517.50p | 6740 |
| 21/09/2012 | 517.50p | 520.00p | 505.00p | 517.50p | 0 |
| 20/09/2012 | 517.50p | 520.00p | 505.00p | 517.50p | 0 |
| 19/09/2012 | 517.50p | 520.00p | 505.00p | 517.50p | 0 |
| 18/09/2012 | 517.50p | 520.00p | 505.00p | 517.50p | 0 |
| 17/09/2012 | 517.50p | 517.50p | 505.00p | 517.50p | 4000 |
| 14/09/2012 | 517.50p | 517.50p | 510.00p | 517.50p | 400 |
| 13/09/2012 | 517.50p | 528.50p | 517.50p | 517.50p | 550 |
| 12/09/2012 | 517.50p | 528.75p | 510.00p | 517.50p | 4203 |
| 11/09/2012 | 517.50p | 517.50p | 508.00p | 517.50p | 0 |
| 10/09/2012 | 515.00p | 517.50p | 508.00p | 517.50p | 1000 |
| 07/09/2012 | 515.00p | 515.00p | 502.00p | 515.00p | 2120 |
| 06/09/2012 | 515.00p | 520.00p | 515.00p | 515.00p | 960 |
| 05/09/2012 | 515.00p | 518.00p | 507.50p | 510.00p | 0 |
| 04/09/2012 | 507.50p | 518.00p | 507.50p | 510.00p | 3860 |
| 03/09/2012 | 502.50p | 514.00p | 500.00p | 507.50p | 0 |
| 31/08/2012 | 502.50p | 514.00p | 502.50p | 502.50p | 12550 |
| 30/08/2012 | 502.50p | 502.50p | 491.00p | 502.50p | 24 |
| 29/08/2012 | 502.50p | 508.00p | 495.00p | 502.50p | 12010 |
| 28/08/2012 | 502.50p | 514.00p | 502.50p | 502.50p | 250 |
| 24/08/2012 | 502.50p | 514.00p | 502.50p | 502.50p | 0 |
| 23/08/2012 | 502.50p | 514.00p | 502.50p | 502.50p | 0 |
| 22/08/2012 | 502.50p | 514.00p | 502.50p | 502.50p | 9250 |
| 21/08/2012 | 502.50p | 511.00p | 502.50p | 502.50p | 0 |
| 20/08/2012 | 502.50p | 511.00p | 502.50p | 502.50p | 2000 |
| 17/08/2012 | 502.50p | 502.50p | 491.00p | 502.50p | 0 |
| 16/08/2012 | 502.50p | 502.50p | 491.00p | 502.50p | 0 |
| 15/08/2012 | 502.50p | 502.50p | 491.00p | 502.50p | 1140 |
| 14/08/2012 | 502.50p | 502.50p | 491.00p | 502.50p | 0 |
| 13/08/2012 | 502.50p | 502.50p | 491.00p | 502.50p | 3524 |
| 10/08/2012 | 502.50p | 511.00p | 502.50p | 502.50p | 1346 |
| 09/08/2012 | 502.50p | 502.50p | 500.00p | 502.50p | 0 |
| 08/08/2012 | 502.50p | 502.50p | 500.00p | 502.50p | 1000 |
| 07/08/2012 | 502.50p | 502.50p | 491.00p | 502.50p | 720 |
| 06/08/2012 | 502.50p | 511.00p | 502.50p | 502.50p | 2000 |
| 03/08/2012 | 502.50p | 511.00p | 502.50p | 502.50p | 600 |
| 02/08/2012 | 502.50p | 511.00p | 487.50p | 502.50p | 126614 |
| 01/08/2012 | 502.50p | 502.50p | 502.50p | 502.50p | 52000 |
| 31/07/2012 | 505.00p | 505.00p | 490.00p | 502.50p | 1000 |
| 30/07/2012 | 505.00p | 505.00p | 485.00p | 505.00p | 1600 |
| 27/07/2012 | 505.00p | 511.00p | 500.00p | 505.00p | 12590 |
| 26/07/2012 | 505.00p | 509.00p | 505.00p | 505.00p | 0 |
| 25/07/2012 | 505.00p | 509.00p | 505.00p | 505.00p | 1200 |
| 24/07/2012 | 505.00p | 505.00p | 503.00p | 505.00p | 0 |
| 23/07/2012 | 505.00p | 505.00p | 503.00p | 505.00p | 0 |
| 20/07/2012 | 505.00p | 505.00p | 503.00p | 505.00p | 0 |
| 19/07/2012 | 505.00p | 505.00p | 503.00p | 505.00p | 4000 |
| 18/07/2012 | 505.00p | 505.00p | 495.00p | 505.00p | 0 |
| 17/07/2012 | 505.00p | 505.00p | 495.00p | 505.00p | 1000 |
| 16/07/2012 | 505.00p | 505.00p | 502.50p | 505.00p | 0 |
| 13/07/2012 | 502.50p | 505.00p | 502.50p | 505.00p | 40 |
| 12/07/2012 | 502.50p | 502.50p | 490.00p | 502.50p | 0 |
| 11/07/2012 | 502.50p | 502.50p | 490.00p | 502.50p | 0 |
| 10/07/2012 | 500.00p | 502.50p | 490.00p | 502.50p | 0 |
| 09/07/2012 | 502.50p | 502.50p | 490.00p | 500.00p | 0 |
| 06/07/2012 | 502.50p | 502.50p | 490.00p | 502.50p | 29000 |
| 05/07/2012 | 502.50p | 502.50p | 480.00p | 502.50p | 0 |
| 04/07/2012 | 502.50p | 502.50p | 480.00p | 502.50p | 26000 |
| 03/07/2012 | 502.50p | 502.50p | 490.00p | 500.00p | 0 |
| 02/07/2012 | 500.00p | 501.00p | 490.00p | 500.00p | 1262 |
| 29/06/2012 | 502.50p | 502.50p | 490.00p | 500.00p | 60 |
| 28/06/2012 | 502.50p | 505.00p | 500.00p | 500.00p | 200 |
| 27/06/2012 | 502.50p | 505.00p | 500.00p | 500.00p | 0 |
| 26/06/2012 | 502.50p | 505.00p | 500.00p | 500.00p | 0 |
| 25/06/2012 | 502.50p | 505.00p | 500.00p | 500.00p | 930 |
| 22/06/2012 | 500.00p | 510.00p | 450.00p | 500.00p | 0 |
| 21/06/2012 | 502.50p | 510.00p | 450.00p | 500.00p | 0 |
| 20/06/2012 | 502.50p | 510.00p | 450.00p | 502.50p | 0 |
| 19/06/2012 | 497.50p | 510.00p | 450.00p | 502.50p | 0 |
| 18/06/2012 | 497.50p | 510.00p | 450.00p | 497.50p | 0 |
| 15/06/2012 | 495.00p | 510.00p | 450.00p | 497.50p | 89988 |
| 14/06/2012 | 492.50p | 494.50p | 450.00p | 485.00p | 2076989 |
| 13/06/2012 | 515.00p | 515.00p | 495.00p | 515.00p | 0 |
| 12/06/2012 | 515.00p | 515.00p | 495.00p | 515.00p | 0 |
| 11/06/2012 | 515.00p | 515.00p | 495.00p | 515.00p | 1666 |
| 08/06/2012 | 515.00p | 525.00p | 515.00p | 515.00p | 0 |
| 07/06/2012 | 515.00p | 525.00p | 515.00p | 515.00p | 1500 |
| 06/06/2012 | 515.00p | 520.00p | 485.00p | 515.00p | 0 |
| 01/06/2012 | 520.00p | 520.00p | 485.00p | 517.50p | 0 |
| 31/05/2012 | 520.00p | 520.00p | 485.00p | 517.50p | 8800 |
| 30/05/2012 | 520.00p | 535.00p | 510.00p | 517.50p | 0 |
| 29/05/2012 | 510.00p | 535.00p | 510.00p | 517.50p | 3700 |
| 28/05/2012 | 510.00p | 512.50p | 495.00p | 512.50p | 1200 |
| 25/05/2012 | 510.00p | 525.00p | 510.00p | 512.50p | 0 |
| 24/05/2012 | 510.00p | 525.00p | 510.00p | 512.50p | 2000 |
| 23/05/2012 | 507.50p | 510.00p | 507.50p | 510.00p | 0 |
| 22/05/2012 | 507.50p | 510.00p | 507.50p | 510.00p | 0 |
| 21/05/2012 | 507.50p | 510.00p | 507.50p | 510.00p | 2500 |
| 18/05/2012 | 507.50p | 510.00p | 485.00p | 510.00p | 1704 |
| 17/05/2012 | 507.50p | 515.00p | 500.00p | 510.00p | 0 |
| 16/05/2012 | 515.00p | 515.00p | 500.00p | 510.00p | 0 |
| 15/05/2012 | 515.00p | 515.00p | 500.00p | 515.00p | 203 |
| 14/05/2012 | 515.00p | 530.00p | 515.00p | 515.00p | 250 |
| 11/05/2012 | 515.00p | 515.00p | 500.00p | 515.00p | 350 |
| 10/05/2012 | 515.00p | 515.00p | 500.00p | 515.00p | 0 |
| 09/05/2012 | 515.00p | 515.00p | 500.00p | 515.00p | 565 |
| 08/05/2012 | 515.00p | 530.00p | 515.00p | 515.00p | 0 |
| 04/05/2012 | 515.00p | 530.00p | 515.00p | 515.00p | 0 |
| 03/05/2012 | 515.00p | 530.00p | 515.00p | 515.00p | 0 |
| 02/05/2012 | 515.00p | 530.00p | 515.00p | 515.00p | 0 |
| 01/05/2012 | 515.00p | 530.00p | 515.00p | 515.00p | 250 |
| 30/04/2012 | 515.00p | 530.00p | 505.00p | 515.00p | 1672 |
| 27/04/2012 | 515.00p | 515.00p | 500.00p | 515.00p | 0 |
| 26/04/2012 | 515.00p | 515.00p | 500.00p | 515.00p | 0 |
| 25/04/2012 | 515.00p | 515.00p | 500.00p | 515.00p | 2000 |
| 24/04/2012 | 515.00p | 515.00p | 500.00p | 515.00p | 16353 |
| 23/04/2012 | 515.00p | 530.00p | 515.00p | 515.00p | 2500 |
| 20/04/2012 | 515.00p | 515.00p | 515.00p | 515.00p | 0 |
| 19/04/2012 | 515.00p | 515.00p | 515.00p | 515.00p | 0 |
| 18/04/2012 | 515.00p | 515.00p | 515.00p | 515.00p | 0 |
| 17/04/2012 | 515.00p | 515.00p | 515.00p | 515.00p | 0 |
| 16/04/2012 | 515.00p | 515.00p | 515.00p | 515.00p | 0 |
| 13/04/2012 | 515.00p | 515.00p | 515.00p | 515.00p | 0 |
| 12/04/2012 | 515.00p | 515.00p | 515.00p | 515.00p | 0 |
| 11/04/2012 | 515.00p | 515.00p | 515.00p | 515.00p | 10000 |
| 10/04/2012 | 515.00p | 515.00p | 498.00p | 515.00p | 1300 |
| 05/04/2012 | 515.00p | 515.00p | 498.00p | 515.00p | 1500 |
*Close Price adjusted for both dividends and splits