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 |
|---|---|---|---|---|---|
| 04/04/2012 | 515.00p | 530.00p | 515.00p | 515.00p | 1900 |
| 03/04/2012 | 515.00p | 515.00p | 498.00p | 515.00p | 2000 |
| 02/04/2012 | 515.00p | 515.00p | 498.00p | 515.00p | 0 |
| 30/03/2012 | 515.00p | 515.00p | 498.00p | 515.00p | 800 |
| 29/03/2012 | 515.00p | 530.00p | 515.00p | 515.00p | 0 |
| 28/03/2012 | 515.00p | 530.00p | 515.00p | 515.00p | 0 |
| 27/03/2012 | 515.00p | 530.00p | 515.00p | 515.00p | 1580 |
| 26/03/2012 | 520.00p | 530.00p | 520.00p | 530.00p | 1000 |
| 23/03/2012 | 520.00p | 532.50p | 520.00p | 532.50p | 0 |
| 22/03/2012 | 520.00p | 532.50p | 520.00p | 532.50p | 1200 |
| 21/03/2012 | 520.00p | 532.50p | 520.00p | 532.50p | 0 |
| 20/03/2012 | 520.00p | 532.50p | 520.00p | 532.50p | 1000 |
| 19/03/2012 | 520.00p | 538.00p | 520.00p | 532.50p | 0 |
| 16/03/2012 | 520.00p | 538.00p | 520.00p | 532.50p | 4000 |
| 15/03/2012 | 520.00p | 535.00p | 520.00p | 532.50p | 0 |
| 14/03/2012 | 520.00p | 535.00p | 520.00p | 532.50p | 0 |
| 13/03/2012 | 532.50p | 535.00p | 532.50p | 532.50p | 460 |
| 12/03/2012 | 520.00p | 532.50p | 520.00p | 532.50p | 0 |
| 09/03/2012 | 520.00p | 532.50p | 520.00p | 532.50p | 0 |
| 08/03/2012 | 520.00p | 532.50p | 520.00p | 532.50p | 183 |
| 07/03/2012 | 532.50p | 532.50p | 525.00p | 532.50p | 125 |
| 06/03/2012 | 532.50p | 532.50p | 525.00p | 532.50p | 60 |
| 05/03/2012 | 532.50p | 535.00p | 532.50p | 532.50p | 560 |
| 02/03/2012 | 532.50p | 535.00p | 525.00p | 532.50p | 5565 |
| 01/03/2012 | 532.50p | 532.50p | 525.00p | 532.50p | 0 |
| 29/02/2012 | 532.50p | 532.50p | 525.00p | 532.50p | 1182 |
| 28/02/2012 | 532.50p | 532.50p | 526.00p | 532.50p | 0 |
| 27/02/2012 | 532.50p | 532.50p | 526.00p | 532.50p | 0 |
| 24/02/2012 | 532.50p | 532.50p | 526.00p | 532.50p | 0 |
| 23/02/2012 | 532.50p | 532.50p | 526.00p | 532.50p | 400 |
| 22/02/2012 | 532.50p | 540.00p | 526.00p | 532.50p | 4131 |
| 21/02/2012 | 532.50p | 532.50p | 526.00p | 532.50p | 0 |
| 20/02/2012 | 532.50p | 532.50p | 526.00p | 532.50p | 0 |
| 17/02/2012 | 532.50p | 532.50p | 526.00p | 532.50p | 770 |
| 16/02/2012 | 532.50p | 532.50p | 526.00p | 532.50p | 730 |
| 15/02/2012 | 532.50p | 540.00p | 532.50p | 532.50p | 455 |
| 14/02/2012 | 532.50p | 540.00p | 532.50p | 532.50p | 1400 |
| 13/02/2012 | 532.50p | 540.00p | 526.00p | 532.50p | 0 |
| 10/02/2012 | 532.50p | 540.00p | 526.00p | 532.50p | 737 |
| 09/02/2012 | 532.50p | 532.50p | 526.00p | 532.50p | 0 |
| 08/02/2012 | 532.50p | 532.50p | 526.00p | 532.50p | 0 |
| 07/02/2012 | 532.50p | 532.50p | 526.00p | 532.50p | 0 |
| 06/02/2012 | 532.50p | 532.50p | 526.00p | 532.50p | 0 |
| 03/02/2012 | 532.50p | 532.50p | 526.00p | 532.50p | 0 |
| 02/02/2012 | 532.50p | 532.50p | 526.00p | 532.50p | 0 |
| 01/02/2012 | 532.50p | 532.50p | 526.00p | 532.50p | 1800 |
| 31/01/2012 | 532.50p | 532.50p | 526.00p | 532.50p | 0 |
| 30/01/2012 | 532.50p | 532.50p | 526.00p | 532.50p | 0 |
| 27/01/2012 | 532.50p | 532.50p | 526.00p | 532.50p | 520 |
| 26/01/2012 | 535.00p | 540.00p | 527.50p | 532.50p | 0 |
| 25/01/2012 | 535.00p | 540.00p | 527.50p | 535.00p | 0 |
| 24/01/2012 | 535.00p | 540.00p | 527.50p | 535.00p | 0 |
| 23/01/2012 | 535.00p | 540.00p | 527.50p | 535.00p | 0 |
| 20/01/2012 | 532.50p | 540.00p | 527.50p | 532.50p | 0 |
| 19/01/2012 | 532.50p | 540.00p | 527.50p | 532.50p | 0 |
| 18/01/2012 | 532.50p | 540.00p | 527.50p | 532.50p | 0 |
| 17/01/2012 | 527.50p | 540.00p | 527.50p | 532.50p | 4208 |
| 16/01/2012 | 527.50p | 527.50p | 515.00p | 527.50p | 400 |
| 13/01/2012 | 527.50p | 527.50p | 515.00p | 527.50p | 621 |
| 12/01/2012 | 527.50p | 535.00p | 527.50p | 527.50p | 0 |
| 11/01/2012 | 527.50p | 535.00p | 527.50p | 527.50p | 0 |
| 10/01/2012 | 527.50p | 535.00p | 527.50p | 527.50p | 0 |
| 09/01/2012 | 527.50p | 535.00p | 527.50p | 527.50p | 0 |
| 06/01/2012 | 527.50p | 535.00p | 527.50p | 527.50p | 0 |
| 05/01/2012 | 527.50p | 535.00p | 527.50p | 527.50p | 600 |
| 04/01/2012 | 527.50p | 527.50p | 515.00p | 527.50p | 300 |
| 03/01/2012 | 527.50p | 527.50p | 515.00p | 527.50p | 0 |
| 30/12/2011 | 527.50p | 527.50p | 515.00p | 527.50p | 0 |
| 29/12/2011 | 527.50p | 527.50p | 515.00p | 527.50p | 0 |
| 28/12/2011 | 527.50p | 527.50p | 515.00p | 527.50p | 0 |
| 23/12/2011 | 527.50p | 527.50p | 515.00p | 527.50p | 840 |
| 22/12/2011 | 527.50p | 528.00p | 515.00p | 527.50p | 0 |
| 21/12/2011 | 527.50p | 528.00p | 515.00p | 527.50p | 0 |
| 20/12/2011 | 515.00p | 528.00p | 515.00p | 527.50p | 15750 |
| 19/12/2011 | 527.50p | 537.50p | 527.50p | 527.50p | 52 |
| 16/12/2011 | 527.50p | 527.50p | 525.00p | 527.50p | 440 |
| 15/12/2011 | 515.00p | 527.50p | 515.00p | 527.50p | 0 |
| 14/12/2011 | 527.50p | 527.50p | 519.00p | 527.50p | 0 |
| 13/12/2011 | 527.50p | 527.50p | 519.00p | 527.50p | 1000 |
| 12/12/2011 | 527.50p | 530.00p | 527.50p | 527.50p | 0 |
| 09/12/2011 | 527.50p | 530.00p | 527.50p | 527.50p | 1000 |
| 08/12/2011 | 527.50p | 537.50p | 527.50p | 527.50p | 30 |
| 07/12/2011 | 515.00p | 537.00p | 515.00p | 527.50p | 0 |
| 06/12/2011 | 525.00p | 537.00p | 525.00p | 527.50p | 183 |
| 05/12/2011 | 522.50p | 535.00p | 512.00p | 525.00p | 5223 |
| 02/12/2011 | 522.50p | 535.00p | 522.50p | 522.50p | 0 |
| 01/12/2011 | 522.50p | 535.00p | 522.50p | 522.50p | 39 |
| 30/11/2011 | 522.50p | 531.00p | 515.00p | 522.50p | 0 |
| 29/11/2011 | 525.00p | 531.00p | 515.00p | 525.00p | 0 |
| 28/11/2011 | 525.00p | 531.00p | 515.00p | 525.00p | 0 |
| 25/11/2011 | 525.00p | 531.00p | 515.00p | 525.00p | 0 |
| 24/11/2011 | 515.00p | 531.00p | 515.00p | 525.00p | 10750 |
| 23/11/2011 | 515.00p | 515.00p | 499.00p | 515.00p | 0 |
| 22/11/2011 | 515.00p | 515.00p | 499.00p | 515.00p | 0 |
| 21/11/2011 | 515.00p | 515.00p | 499.00p | 515.00p | 0 |
| 18/11/2011 | 515.00p | 515.00p | 499.00p | 515.00p | 0 |
| 17/11/2011 | 515.00p | 515.00p | 499.00p | 515.00p | 0 |
| 16/11/2011 | 515.00p | 515.00p | 499.00p | 515.00p | 16 |
| 15/11/2011 | 515.00p | 515.00p | 503.49p | 515.00p | 98088 |
| 14/11/2011 | 515.00p | 515.00p | 501.00p | 515.00p | 19000 |
| 11/11/2011 | 515.00p | 515.00p | 501.00p | 515.00p | 0 |
| 10/11/2011 | 515.00p | 515.00p | 501.00p | 515.00p | 25000 |
| 09/11/2011 | 515.00p | 515.00p | 496.00p | 515.00p | 156 |
| 08/11/2011 | 515.00p | 528.00p | 512.50p | 515.00p | 0 |
| 07/11/2011 | 515.00p | 528.00p | 512.50p | 515.00p | 0 |
| 04/11/2011 | 515.00p | 528.00p | 512.50p | 515.00p | 0 |
| 03/11/2011 | 515.00p | 528.00p | 512.50p | 515.00p | 0 |
| 02/11/2011 | 515.00p | 528.00p | 512.50p | 515.00p | 0 |
| 01/11/2011 | 515.00p | 528.00p | 512.50p | 515.00p | 0 |
| 31/10/2011 | 512.50p | 528.00p | 512.50p | 515.00p | 4000 |
| 28/10/2011 | 510.00p | 517.50p | 505.00p | 512.50p | 0 |
| 27/10/2011 | 505.00p | 512.50p | 505.00p | 512.50p | 71 |
| 26/10/2011 | 505.00p | 515.00p | 490.00p | 505.00p | 0 |
| 25/10/2011 | 505.00p | 515.00p | 490.00p | 505.00p | 0 |
| 24/10/2011 | 515.00p | 515.00p | 490.00p | 505.00p | 800 |
| 21/10/2011 | 515.00p | 520.00p | 510.00p | 515.00p | 0 |
| 20/10/2011 | 520.00p | 520.00p | 510.00p | 515.00p | 3000 |
| 19/10/2011 | 520.00p | 520.00p | 512.00p | 520.00p | 1000 |
| 18/10/2011 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 17/10/2011 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 14/10/2011 | 520.00p | 520.00p | 520.00p | 520.00p | 2500 |
| 13/10/2011 | 520.00p | 523.00p | 520.00p | 520.00p | 0 |
| 12/10/2011 | 520.00p | 523.00p | 520.00p | 520.00p | 0 |
| 11/10/2011 | 520.00p | 523.00p | 520.00p | 520.00p | 300 |
| 10/10/2011 | 520.00p | 520.00p | 512.00p | 520.00p | 730 |
| 07/10/2011 | 520.00p | 523.00p | 520.00p | 520.00p | 0 |
| 06/10/2011 | 520.00p | 523.00p | 520.00p | 520.00p | 0 |
| 05/10/2011 | 520.00p | 523.00p | 520.00p | 520.00p | 0 |
| 04/10/2011 | 520.00p | 523.00p | 520.00p | 520.00p | 0 |
| 03/10/2011 | 520.00p | 523.00p | 520.00p | 520.00p | 0 |
| 30/09/2011 | 520.00p | 523.00p | 520.00p | 520.00p | 0 |
| 29/09/2011 | 520.00p | 523.00p | 520.00p | 520.00p | 0 |
| 28/09/2011 | 520.00p | 523.00p | 520.00p | 520.00p | 0 |
| 27/09/2011 | 520.00p | 523.00p | 520.00p | 520.00p | 0 |
| 26/09/2011 | 520.00p | 523.00p | 520.00p | 520.00p | 0 |
| 23/09/2011 | 520.00p | 523.00p | 520.00p | 520.00p | 0 |
| 22/09/2011 | 520.00p | 523.00p | 520.00p | 520.00p | 476 |
| 21/09/2011 | 520.00p | 520.00p | 511.00p | 520.00p | 0 |
| 20/09/2011 | 520.00p | 520.00p | 511.00p | 520.00p | 0 |
| 19/09/2011 | 520.00p | 520.00p | 511.00p | 520.00p | 1000 |
| 16/09/2011 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 15/09/2011 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 14/09/2011 | 520.00p | 520.00p | 511.00p | 520.00p | 480 |
| 13/09/2011 | 520.00p | 520.00p | 511.00p | 520.00p | 480 |
| 12/09/2011 | 520.00p | 525.00p | 520.00p | 520.00p | 480 |
| 09/09/2011 | 520.00p | 525.00p | 520.00p | 520.00p | 1500 |
| 08/09/2011 | 520.00p | 525.00p | 520.00p | 520.00p | 0 |
| 07/09/2011 | 520.00p | 525.00p | 520.00p | 520.00p | 0 |
| 06/09/2011 | 520.00p | 525.00p | 520.00p | 520.00p | 0 |
| 05/09/2011 | 520.00p | 525.00p | 520.00p | 520.00p | 0 |
| 02/09/2011 | 525.00p | 525.00p | 520.00p | 525.00p | 0 |
| 01/09/2011 | 525.00p | 525.00p | 520.00p | 525.00p | 3000 |
| 31/08/2011 | 525.00p | 525.00p | 521.00p | 525.00p | 0 |
| 30/08/2011 | 525.00p | 525.00p | 521.00p | 525.00p | 800 |
| 26/08/2011 | 525.00p | 527.50p | 525.00p | 525.00p | 0 |
| 25/08/2011 | 525.00p | 527.50p | 525.00p | 525.00p | 0 |
| 24/08/2011 | 525.00p | 527.50p | 525.00p | 525.00p | 740 |
| 23/08/2011 | 525.00p | 530.00p | 520.00p | 525.00p | 0 |
| 22/08/2011 | 525.00p | 530.00p | 520.00p | 525.00p | 0 |
| 19/08/2011 | 530.00p | 530.00p | 520.00p | 525.00p | 0 |
| 18/08/2011 | 530.00p | 530.00p | 520.00p | 530.00p | 0 |
| 17/08/2011 | 530.00p | 530.00p | 520.00p | 530.00p | 0 |
| 16/08/2011 | 530.00p | 530.00p | 520.00p | 530.00p | 0 |
| 15/08/2011 | 530.00p | 530.00p | 520.00p | 530.00p | 1000 |
| 12/08/2011 | 530.00p | 530.00p | 530.00p | 530.00p | 0 |
| 11/08/2011 | 530.00p | 530.00p | 530.00p | 530.00p | 0 |
| 10/08/2011 | 530.00p | 533.00p | 527.00p | 530.00p | 0 |
| 09/08/2011 | 530.00p | 533.00p | 527.00p | 530.00p | 2250 |
| 08/08/2011 | 530.00p | 533.00p | 530.00p | 530.00p | 480 |
| 05/08/2011 | 535.00p | 539.50p | 525.00p | 532.50p | 2524 |
| 04/08/2011 | 537.50p | 537.50p | 535.00p | 535.00p | 0 |
| 03/08/2011 | 537.50p | 537.50p | 537.50p | 537.50p | 0 |
| 02/08/2011 | 537.50p | 537.50p | 537.50p | 537.50p | 0 |
| 01/08/2011 | 537.50p | 537.50p | 537.50p | 537.50p | 15678 |
| 29/07/2011 | 535.00p | 545.00p | 532.50p | 535.00p | 0 |
| 28/07/2011 | 535.00p | 545.00p | 532.50p | 535.00p | 0 |
| 27/07/2011 | 535.00p | 545.00p | 532.50p | 535.00p | 0 |
| 26/07/2011 | 532.50p | 545.00p | 532.50p | 535.00p | 359 |
| 25/07/2011 | 532.50p | 532.50p | 528.75p | 532.50p | 120 |
| 22/07/2011 | 532.50p | 545.00p | 527.50p | 532.50p | 0 |
| 21/07/2011 | 527.50p | 545.00p | 527.50p | 527.50p | 0 |
| 20/07/2011 | 527.50p | 545.00p | 527.50p | 527.50p | 2000 |
| 19/07/2011 | 510.00p | 527.50p | 510.00p | 527.50p | 3075 |
| 18/07/2011 | 510.00p | 518.00p | 510.00p | 510.00p | 1000 |
| 15/07/2011 | 497.50p | 518.00p | 497.50p | 509.00p | 1055 |
| 14/07/2011 | 490.00p | 500.00p | 490.00p | 495.00p | 5000 |
| 13/07/2011 | 485.00p | 485.00p | 485.00p | 485.00p | 0 |
| 12/07/2011 | 485.00p | 485.00p | 485.00p | 485.00p | 0 |
| 11/07/2011 | 485.00p | 485.00p | 485.00p | 485.00p | 0 |
| 08/07/2011 | 485.00p | 485.00p | 485.00p | 485.00p | 476 |
| 07/07/2011 | 485.00p | 485.00p | 475.00p | 485.00p | 0 |
| 06/07/2011 | 485.00p | 485.00p | 475.00p | 485.00p | 0 |
| 05/07/2011 | 485.00p | 485.00p | 475.00p | 485.00p | 0 |
| 04/07/2011 | 485.00p | 485.00p | 475.00p | 485.00p | 688 |
| 01/07/2011 | 485.00p | 493.70p | 476.60p | 485.00p | 0 |
| 30/06/2011 | 485.00p | 493.70p | 476.60p | 485.00p | 0 |
| 29/06/2011 | 485.00p | 493.70p | 476.60p | 485.00p | 0 |
| 28/06/2011 | 485.00p | 493.70p | 476.60p | 485.00p | 0 |
| 27/06/2011 | 485.00p | 493.70p | 476.60p | 485.00p | 0 |
| 24/06/2011 | 485.00p | 493.70p | 476.60p | 485.00p | 1900 |
*Close Price adjusted for both dividends and splits