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 Non VTG (YNGN) Share Price
Travel & Leisure Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 14/05/2013 | 577.50p | 577.50p | 570.00p | 577.50p | 1929 |
| 13/05/2013 | 577.50p | 577.50p | 571.50p | 577.50p | 1874 |
| 10/05/2013 | 580.00p | 580.00p | 545.00p | 577.50p | 2709 |
| 09/05/2013 | 580.00p | 580.00p | 577.90p | 580.00p | 2000 |
| 08/05/2013 | 580.00p | 580.00p | 577.00p | 580.00p | 5130 |
| 07/05/2013 | 577.50p | 580.00p | 565.00p | 580.00p | 5565 |
| 03/05/2013 | 587.50p | 587.50p | 560.00p | 577.50p | 6000 |
| 02/05/2013 | 587.50p | 589.00p | 587.50p | 587.50p | 0 |
| 01/05/2013 | 587.50p | 589.00p | 587.50p | 587.50p | 1034 |
| 30/04/2013 | 592.50p | 592.50p | 576.00p | 587.50p | 2600 |
| 29/04/2013 | 592.50p | 602.65p | 583.75p | 592.50p | 0 |
| 26/04/2013 | 592.50p | 602.65p | 583.75p | 592.50p | 10531 |
| 25/04/2013 | 592.50p | 598.00p | 592.50p | 592.50p | 0 |
| 24/04/2013 | 592.50p | 598.00p | 592.50p | 592.50p | 160 |
| 23/04/2013 | 592.50p | 605.00p | 587.50p | 592.50p | 0 |
| 22/04/2013 | 592.50p | 605.00p | 587.50p | 592.50p | 0 |
| 19/04/2013 | 587.50p | 605.00p | 587.50p | 592.50p | 1265 |
| 18/04/2013 | 587.50p | 587.50p | 577.00p | 587.50p | 1200 |
| 17/04/2013 | 587.50p | 596.25p | 576.00p | 587.50p | 1950 |
| 16/04/2013 | 587.50p | 587.50p | 578.75p | 587.50p | 0 |
| 15/04/2013 | 587.50p | 587.50p | 578.75p | 587.50p | 0 |
| 12/04/2013 | 587.50p | 587.50p | 578.75p | 587.50p | 0 |
| 11/04/2013 | 587.50p | 587.50p | 578.75p | 587.50p | 1000 |
| 10/04/2013 | 587.50p | 600.00p | 587.50p | 587.50p | 180 |
| 09/04/2013 | 587.50p | 598.00p | 587.50p | 587.50p | 0 |
| 08/04/2013 | 587.50p | 598.00p | 587.50p | 587.50p | 3325 |
| 05/04/2013 | 587.50p | 587.50p | 576.00p | 587.50p | 4283 |
| 04/04/2013 | 587.50p | 587.50p | 580.00p | 587.50p | 0 |
| 03/04/2013 | 587.50p | 587.50p | 580.00p | 587.50p | 0 |
| 02/04/2013 | 587.50p | 587.50p | 580.00p | 587.50p | 4700 |
| 28/03/2013 | 587.50p | 601.50p | 587.50p | 587.50p | 2000 |
| 27/03/2013 | 587.50p | 587.50p | 571.75p | 587.50p | 850 |
| 26/03/2013 | 587.50p | 604.00p | 587.50p | 587.50p | 2850 |
| 25/03/2013 | 587.50p | 587.50p | 575.00p | 587.50p | 24185 |
| 22/03/2013 | 587.50p | 590.00p | 573.00p | 587.50p | 0 |
| 21/03/2013 | 590.00p | 590.00p | 573.00p | 587.50p | 1062 |
| 20/03/2013 | 585.00p | 595.00p | 565.00p | 590.00p | 0 |
| 19/03/2013 | 585.00p | 595.00p | 565.00p | 585.00p | 0 |
| 18/03/2013 | 595.00p | 595.00p | 565.00p | 585.00p | 18800 |
| 15/03/2013 | 595.00p | 600.00p | 595.00p | 595.00p | 2570 |
| 14/03/2013 | 595.00p | 600.00p | 580.00p | 595.00p | 1012 |
| 13/03/2013 | 602.50p | 606.00p | 585.00p | 595.00p | 3332 |
| 12/03/2013 | 602.50p | 602.50p | 585.00p | 602.50p | 0 |
| 11/03/2013 | 602.50p | 602.50p | 585.00p | 602.50p | 300 |
| 08/03/2013 | 602.50p | 605.00p | 585.00p | 602.50p | 0 |
| 07/03/2013 | 602.50p | 602.50p | 585.00p | 602.50p | 1500 |
| 06/03/2013 | 602.50p | 602.50p | 585.00p | 602.50p | 600 |
| 05/03/2013 | 602.50p | 614.00p | 602.50p | 602.50p | 500 |
| 04/03/2013 | 602.50p | 614.75p | 602.50p | 602.50p | 100 |
| 01/03/2013 | 602.50p | 602.50p | 595.00p | 602.50p | 5000 |
| 28/02/2013 | 602.50p | 615.00p | 592.00p | 602.50p | 0 |
| 27/02/2013 | 602.50p | 615.00p | 592.00p | 602.50p | 0 |
| 26/02/2013 | 602.50p | 615.00p | 592.00p | 602.50p | 0 |
| 25/02/2013 | 602.50p | 615.00p | 592.00p | 602.50p | 0 |
| 22/02/2013 | 605.00p | 615.00p | 592.00p | 602.50p | 2850 |
| 21/02/2013 | 610.00p | 610.00p | 595.00p | 605.00p | 7220 |
| 20/02/2013 | 610.00p | 610.00p | 603.00p | 610.00p | 0 |
| 19/02/2013 | 610.00p | 610.00p | 603.00p | 610.00p | 0 |
| 18/02/2013 | 610.00p | 610.00p | 603.00p | 610.00p | 0 |
| 15/02/2013 | 610.00p | 610.00p | 603.00p | 610.00p | 1600 |
| 14/02/2013 | 605.00p | 625.00p | 605.00p | 610.00p | 1980 |
| 13/02/2013 | 602.50p | 605.00p | 587.00p | 605.00p | 4000 |
| 12/02/2013 | 602.50p | 602.50p | 598.00p | 602.50p | 74 |
| 11/02/2013 | 602.50p | 602.50p | 599.00p | 602.50p | 1500 |
| 08/02/2013 | 602.50p | 602.50p | 598.00p | 602.50p | 437 |
| 07/02/2013 | 602.50p | 605.00p | 590.00p | 602.50p | 1930 |
| 06/02/2013 | 602.50p | 615.00p | 590.00p | 602.50p | 0 |
| 05/02/2013 | 602.50p | 615.00p | 590.00p | 602.50p | 0 |
| 04/02/2013 | 602.50p | 615.00p | 590.00p | 602.50p | 0 |
| 01/02/2013 | 590.00p | 615.00p | 590.00p | 600.00p | 3832 |
| 31/01/2013 | 590.00p | 590.00p | 585.00p | 590.00p | 984 |
| 30/01/2013 | 590.00p | 597.60p | 590.00p | 590.00p | 2400 |
| 29/01/2013 | 590.00p | 597.60p | 590.00p | 590.00p | 0 |
| 28/01/2013 | 590.00p | 597.60p | 590.00p | 590.00p | 850 |
| 25/01/2013 | 590.00p | 590.00p | 585.00p | 590.00p | 874 |
| 24/01/2013 | 590.00p | 590.00p | 585.00p | 590.00p | 0 |
| 23/01/2013 | 590.00p | 590.00p | 585.00p | 590.00p | 976 |
| 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 |
*Close Price adjusted for both dividends and splits