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 Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
Carr's Group (CARR) Share Price
Food & Beverage Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/12/2024 | 118.00p | 118.00p | 115.44p | 116.75p | 36878 |
| 23/12/2024 | 119.00p | 122.20p | 118.50p | 118.50p | 48141 |
| 20/12/2024 | 119.00p | 122.96p | 119.00p | 120.00p | 4525 |
| 19/12/2024 | 119.50p | 122.50p | 119.50p | 120.50p | 26106 |
| 18/12/2024 | 120.50p | 125.00p | 120.50p | 120.50p | 10258 |
| 17/12/2024 | 117.00p | 126.00p | 117.00p | 121.00p | 31853 |
| 16/12/2024 | 121.00p | 122.50p | 117.50p | 122.00p | 24267 |
| 13/12/2024 | 122.00p | 123.00p | 117.64p | 122.50p | 8752 |
| 12/12/2024 | 112.50p | 126.00p | 112.50p | 123.00p | 111935 |
| 11/12/2024 | 115.00p | 118.00p | 113.40p | 116.00p | 13692 |
| 10/12/2024 | 118.00p | 118.50p | 116.32p | 118.50p | 4119 |
| 09/12/2024 | 118.00p | 118.50p | 115.00p | 118.50p | 11281 |
| 06/12/2024 | 113.00p | 118.50p | 113.00p | 118.50p | 12658 |
| 05/12/2024 | 116.00p | 118.03p | 114.00p | 116.00p | 29564 |
| 04/12/2024 | 115.00p | 115.00p | 114.00p | 115.00p | 5985 |
| 03/12/2024 | 114.50p | 117.00p | 114.00p | 115.00p | 8153 |
| 02/12/2024 | 116.00p | 119.50p | 116.00p | 117.50p | 7249 |
| 29/11/2024 | 119.50p | 119.50p | 114.50p | 117.50p | 4186 |
| 28/11/2024 | 119.50p | 120.00p | 116.10p | 120.00p | 8916 |
| 27/11/2024 | 119.50p | 120.00p | 119.50p | 120.00p | 7366 |
| 26/11/2024 | 119.50p | 120.00p | 115.90p | 120.00p | 4457 |
| 25/11/2024 | 118.00p | 120.00p | 114.50p | 115.00p | 16830 |
| 22/11/2024 | 119.50p | 121.50p | 114.00p | 121.50p | 6656 |
| 21/11/2024 | 119.50p | 121.82p | 114.00p | 114.00p | 23075 |
| 20/11/2024 | 120.00p | 120.00p | 115.51p | 120.00p | 6854 |
| 19/11/2024 | 122.00p | 120.00p | 117.87p | 118.50p | 7490 |
| 18/11/2024 | 122.00p | 122.00p | 117.85p | 122.00p | 13049 |
| 15/11/2024 | 115.50p | 122.00p | 115.50p | 118.00p | 33745 |
| 14/11/2024 | 124.50p | 124.50p | 115.00p | 120.00p | 61416 |
| 13/11/2024 | 128.50p | 128.50p | 122.42p | 122.75p | 26872 |
| 12/11/2024 | 127.50p | 127.50p | 123.00p | 125.75p | 39679 |
| 11/11/2024 | 128.00p | 128.00p | 121.00p | 121.00p | 14257 |
| 08/11/2024 | 128.00p | 128.00p | 124.16p | 128.00p | 9015 |
| 07/11/2024 | 128.00p | 128.00p | 125.00p | 126.25p | 9819 |
| 06/11/2024 | 121.00p | 128.00p | 120.50p | 128.00p | 48746 |
| 05/11/2024 | 112.00p | 121.00p | 107.72p | 121.00p | 38204 |
| 04/11/2024 | 111.00p | 111.20p | 108.00p | 108.50p | 88438 |
| 01/11/2024 | 110.50p | 110.50p | 107.00p | 107.00p | 6383 |
| 31/10/2024 | 113.00p | 113.50p | 107.00p | 109.00p | 52720 |
| 30/10/2024 | 113.00p | 114.00p | 109.39p | 114.00p | 2782 |
| 29/10/2024 | 111.50p | 111.50p | 109.00p | 109.00p | 106287 |
| 28/10/2024 | 110.50p | 112.00p | 109.77p | 111.00p | 37260 |
| 25/10/2024 | 119.50p | 119.50p | 110.50p | 111.00p | 124889 |
| 24/10/2024 | 118.50p | 120.90p | 114.02p | 119.50p | 55860 |
| 23/10/2024 | 122.50p | 122.50p | 119.50p | 119.50p | 26245 |
| 22/10/2024 | 125.50p | 125.98p | 122.25p | 122.25p | 85013 |
| 21/10/2024 | 129.50p | 129.50p | 125.50p | 125.50p | 3500 |
| 18/10/2024 | 129.50p | 129.50p | 125.00p | 125.00p | 161850 |
| 17/10/2024 | 129.50p | 129.50p | 127.55p | 128.25p | 7001 |
| 16/10/2024 | 129.50p | 131.00p | 128.55p | 131.00p | 17262 |
| 15/10/2024 | 127.00p | 129.02p | 127.00p | 127.00p | 14504 |
| 14/10/2024 | 129.50p | 130.00p | 125.80p | 130.00p | 18240 |
| 11/10/2024 | 129.50p | 129.50p | 127.00p | 127.00p | 20934 |
| 10/10/2024 | 129.00p | 130.00p | 124.47p | 130.00p | 27280 |
| 09/10/2024 | 129.50p | 129.50p | 127.86p | 129.50p | 2622 |
| 08/10/2024 | 133.00p | 133.00p | 129.00p | 132.00p | 15996 |
| 07/10/2024 | 132.00p | 133.70p | 130.00p | 130.00p | 4267 |
| 04/10/2024 | 132.50p | 134.50p | 131.50p | 134.50p | 57756 |
| 03/10/2024 | 136.00p | 136.00p | 132.00p | 132.00p | 40534 |
| 02/10/2024 | 134.00p | 136.00p | 131.97p | 133.50p | 56751 |
| 01/10/2024 | 130.50p | 134.00p | 130.50p | 134.00p | 4848 |
| 30/09/2024 | 125.50p | 135.00p | 120.91p | 132.00p | 132042 |
| 27/09/2024 | 126.00p | 126.00p | 122.00p | 122.00p | 1268 |
| 26/09/2024 | 125.50p | 126.00p | 125.40p | 126.00p | 1888 |
| 25/09/2024 | 126.00p | 126.00p | 125.00p | 126.00p | 10739 |
| 24/09/2024 | 125.00p | 126.00p | 121.50p | 126.00p | 236995 |
| 23/09/2024 | 122.50p | 125.00p | 121.00p | 125.00p | 19138 |
| 20/09/2024 | 123.50p | 124.50p | 118.00p | 124.50p | 37417 |
| 19/09/2024 | 119.50p | 122.10p | 119.50p | 119.50p | 8584 |
| 18/09/2024 | 120.00p | 123.50p | 119.17p | 120.00p | 14276 |
| 17/09/2024 | 119.00p | 122.78p | 119.00p | 120.50p | 23128 |
| 16/09/2024 | 121.00p | 122.00p | 120.00p | 122.00p | 2792 |
| 13/09/2024 | 122.00p | 122.00p | 120.72p | 122.00p | 245 |
| 12/09/2024 | 122.00p | 122.00p | 120.37p | 122.00p | 11386 |
| 11/09/2024 | 120.50p | 122.00p | 118.00p | 122.00p | 19455 |
| 10/09/2024 | 120.00p | 124.70p | 120.50p | 124.00p | 15088 |
| 09/09/2024 | 120.00p | 125.54p | 120.00p | 120.00p | 6717 |
| 06/09/2024 | 120.50p | 127.45p | 120.50p | 120.50p | 19238 |
| 05/09/2024 | 121.00p | 122.46p | 120.50p | 121.00p | 3025 |
| 04/09/2024 | 122.50p | 127.50p | 120.10p | 126.50p | 59666 |
| 03/09/2024 | 124.00p | 126.50p | 124.00p | 124.00p | 2888 |
| 02/09/2024 | 127.50p | 127.50p | 122.11p | 127.00p | 62996 |
| 30/08/2024 | 125.00p | 126.65p | 122.00p | 124.50p | 71416 |
| 29/08/2024 | 129.50p | 129.50p | 125.00p | 129.00p | 28998 |
| 28/08/2024 | 128.00p | 130.50p | 125.50p | 128.50p | 20840 |
| 27/08/2024 | 128.50p | 134.50p | 128.50p | 130.00p | 52546 |
| 23/08/2024 | 130.00p | 132.40p | 130.00p | 130.00p | 5609 |
| 22/08/2024 | 131.00p | 131.00p | 128.50p | 131.00p | 5310 |
| 21/08/2024 | 133.00p | 134.35p | 128.98p | 131.50p | 6819 |
| 20/08/2024 | 130.50p | 134.40p | 129.50p | 129.50p | 14889 |
| 19/08/2024 | 130.00p | 133.70p | 130.00p | 130.00p | 8508 |
| 16/08/2024 | 130.00p | 134.45p | 130.00p | 130.00p | 7029 |
| 15/08/2024 | 130.50p | 135.00p | 130.00p | 135.00p | 11125 |
| 14/08/2024 | 135.00p | 135.00p | 130.50p | 135.00p | 11003 |
| 13/08/2024 | 134.00p | 135.00p | 128.92p | 135.00p | 22249 |
| 12/08/2024 | 129.50p | 134.00p | 128.50p | 134.00p | 50612 |
| 09/08/2024 | 125.50p | 130.00p | 125.50p | 130.00p | 2749 |
| 08/08/2024 | 131.50p | 131.50p | 126.50p | 128.00p | 45137 |
| 07/08/2024 | 131.50p | 136.90p | 131.50p | 131.50p | 6897 |
| 06/08/2024 | 132.50p | 138.00p | 131.50p | 131.50p | 13811 |
| 05/08/2024 | 136.00p | 137.60p | 131.65p | 136.00p | 58362 |
| 02/08/2024 | 139.00p | 139.00p | 136.50p | 139.00p | 15354 |
| 01/08/2024 | 141.50p | 141.50p | 136.00p | 136.50p | 32882 |
| 31/07/2024 | 137.50p | 140.06p | 137.50p | 140.00p | 21811 |
| 30/07/2024 | 137.50p | 140.50p | 137.00p | 140.50p | 33743 |
| 29/07/2024 | 141.50p | 142.00p | 138.50p | 142.00p | 2828 |
| 26/07/2024 | 148.00p | 148.00p | 140.00p | 141.00p | 39555 |
| 25/07/2024 | 146.00p | 148.00p | 139.62p | 143.00p | 19285 |
| 24/07/2024 | 145.50p | 146.00p | 140.04p | 144.00p | 20047 |
| 23/07/2024 | 145.50p | 146.00p | 138.50p | 145.00p | 30467 |
| 22/07/2024 | 140.50p | 145.50p | 140.50p | 144.50p | 51543 |
| 19/07/2024 | 145.50p | 145.50p | 140.52p | 142.00p | 33000 |
| 18/07/2024 | 140.50p | 148.00p | 137.50p | 148.00p | 59500 |
| 17/07/2024 | 143.00p | 144.00p | 137.50p | 144.00p | 18406 |
| 16/07/2024 | 143.00p | 143.50p | 137.51p | 143.50p | 12801 |
| 15/07/2024 | 143.00p | 143.50p | 138.00p | 143.50p | 5979 |
| 12/07/2024 | 143.00p | 143.00p | 141.01p | 142.50p | 7474 |
| 11/07/2024 | 143.00p | 143.00p | 139.00p | 143.00p | 18093 |
| 10/07/2024 | 139.50p | 146.50p | 138.04p | 142.00p | 37501 |
| 09/07/2024 | 139.50p | 142.00p | 139.50p | 140.50p | 1283 |
| 08/07/2024 | 141.00p | 145.85p | 140.15p | 141.00p | 131473 |
| 05/07/2024 | 146.50p | 146.50p | 142.50p | 146.00p | 43056 |
| 04/07/2024 | 149.50p | 149.50p | 142.00p | 147.00p | 38779 |
| 03/07/2024 | 143.50p | 146.00p | 142.50p | 146.00p | 15520 |
| 02/07/2024 | 145.50p | 147.00p | 142.00p | 147.00p | 375995 |
| 01/07/2024 | 149.50p | 149.50p | 145.00p | 145.00p | 103345 |
| 28/06/2024 | 144.50p | 149.15p | 144.00p | 148.50p | 111345 |
| 27/06/2024 | 146.50p | 147.68p | 143.82p | 144.50p | 1822 |
| 26/06/2024 | 145.50p | 147.00p | 144.76p | 146.50p | 46618 |
| 25/06/2024 | 144.00p | 147.00p | 143.00p | 147.00p | 57598 |
| 24/06/2024 | 145.50p | 146.50p | 140.95p | 146.50p | 39070 |
| 21/06/2024 | 145.00p | 148.00p | 143.32p | 146.00p | 1524630 |
| 20/06/2024 | 140.00p | 144.50p | 140.00p | 141.50p | 38261 |
| 19/06/2024 | 143.00p | 143.50p | 140.00p | 140.00p | 54002 |
| 18/06/2024 | 145.00p | 145.00p | 137.50p | 140.50p | 58424 |
| 17/06/2024 | 144.50p | 148.50p | 139.50p | 140.50p | 80489 |
| 14/06/2024 | 149.00p | 149.00p | 143.00p | 148.00p | 43390 |
| 13/06/2024 | 149.00p | 149.00p | 142.50p | 148.00p | 47164 |
| 12/06/2024 | 143.50p | 149.00p | 143.50p | 149.00p | 29472 |
| 11/06/2024 | 145.00p | 147.00p | 139.50p | 146.50p | 9299 |
| 10/06/2024 | 150.00p | 150.00p | 138.50p | 142.00p | 70420 |
| 07/06/2024 | 138.50p | 149.50p | 138.50p | 149.50p | 220148 |
| 06/06/2024 | 134.00p | 144.00p | 130.00p | 143.00p | 134299 |
| 05/06/2024 | 130.50p | 134.50p | 130.50p | 131.00p | 41116 |
| 04/06/2024 | 132.50p | 134.45p | 130.00p | 130.00p | 87346 |
| 03/06/2024 | 135.50p | 139.00p | 133.00p | 134.25p | 39235 |
| 31/05/2024 | 135.50p | 138.72p | 132.83p | 133.00p | 46434 |
| 30/05/2024 | 133.50p | 139.00p | 133.00p | 136.50p | 65085 |
| 29/05/2024 | 133.50p | 139.00p | 133.50p | 137.00p | 25351 |
| 28/05/2024 | 139.00p | 139.00p | 133.50p | 136.25p | 26816 |
| 24/05/2024 | 135.00p | 138.12p | 135.00p | 135.00p | 14176 |
| 23/05/2024 | 136.00p | 140.00p | 133.50p | 140.00p | 90026 |
| 22/05/2024 | 140.00p | 140.00p | 136.05p | 140.00p | 32635 |
| 21/05/2024 | 135.00p | 140.41p | 135.00p | 137.00p | 11812 |
| 20/05/2024 | 135.00p | 138.93p | 135.00p | 137.75p | 37752 |
| 17/05/2024 | 136.00p | 139.50p | 135.96p | 137.25p | 48547 |
| 16/05/2024 | 135.50p | 139.50p | 130.05p | 137.75p | 67794 |
| 15/05/2024 | 134.00p | 138.00p | 130.01p | 135.50p | 50060 |
| 14/05/2024 | 134.00p | 139.00p | 130.17p | 137.00p | 64934 |
| 13/05/2024 | 132.00p | 134.00p | 130.50p | 134.00p | 28005 |
| 10/05/2024 | 134.00p | 134.00p | 130.70p | 134.00p | 24539 |
| 09/05/2024 | 131.00p | 134.00p | 129.09p | 131.00p | 65156 |
| 08/05/2024 | 130.00p | 133.50p | 130.00p | 132.00p | 14592 |
| 07/05/2024 | 132.50p | 132.50p | 131.50p | 131.50p | 14450 |
| 03/05/2024 | 133.00p | 133.00p | 130.36p | 131.00p | 15880 |
| 02/05/2024 | 137.50p | 140.00p | 130.50p | 133.00p | 75631 |
| 01/05/2024 | 137.00p | 139.23p | 136.24p | 137.00p | 31058 |
| 30/04/2024 | 135.00p | 137.50p | 131.54p | 135.00p | 108772 |
| 29/04/2024 | 135.00p | 135.00p | 130.80p | 134.00p | 15194 |
| 26/04/2024 | 132.00p | 135.00p | 128.10p | 133.75p | 61702 |
| 25/04/2024 | 127.50p | 130.50p | 127.50p | 130.00p | 132255 |
| 24/04/2024 | 127.00p | 132.00p | 125.00p | 129.50p | 210461 |
| 23/04/2024 | 125.00p | 125.50p | 124.55p | 125.50p | 38665 |
| 22/04/2024 | 120.00p | 127.00p | 119.50p | 127.00p | 63344 |
| 19/04/2024 | 121.50p | 124.26p | 119.00p | 123.00p | 368244 |
| 18/04/2024 | 114.50p | 125.00p | 114.50p | 125.00p | 297943 |
| 17/04/2024 | 115.00p | 115.00p | 111.73p | 114.50p | 17253 |
| 16/04/2024 | 114.00p | 115.00p | 109.49p | 115.00p | 30331 |
| 15/04/2024 | 114.00p | 114.50p | 108.94p | 114.50p | 13788 |
| 12/04/2024 | 114.00p | 114.50p | 110.44p | 114.50p | 74227 |
| 11/04/2024 | 108.00p | 114.00p | 105.75p | 112.50p | 99460 |
| 10/04/2024 | 110.00p | 110.00p | 105.00p | 110.00p | 6547 |
| 09/04/2024 | 107.00p | 112.50p | 106.05p | 109.00p | 5291 |
| 08/04/2024 | 107.00p | 109.00p | 105.50p | 109.00p | 57991 |
| 05/04/2024 | 107.00p | 109.49p | 105.50p | 108.25p | 90914 |
| 04/04/2024 | 107.00p | 110.40p | 107.00p | 107.50p | 59175 |
| 03/04/2024 | 116.00p | 116.00p | 108.00p | 109.75p | 136872 |
| 02/04/2024 | 115.50p | 115.50p | 109.50p | 109.50p | 39388 |
| 28/03/2024 | 115.00p | 115.00p | 109.50p | 114.50p | 154869 |
| 27/03/2024 | 115.00p | 116.00p | 112.00p | 112.50p | 103971 |
| 26/03/2024 | 116.50p | 116.50p | 112.50p | 112.50p | 5569 |
| 25/03/2024 | 120.00p | 120.00p | 112.50p | 112.50p | 47368 |
| 22/03/2024 | 115.00p | 117.00p | 115.00p | 116.25p | 16560 |
| 21/03/2024 | 117.00p | 122.00p | 116.00p | 119.25p | 37760 |
| 20/03/2024 | 119.50p | 121.25p | 119.50p | 120.75p | 25459 |
| 19/03/2024 | 119.50p | 121.25p | 117.08p | 121.25p | 26890 |
| 18/03/2024 | 119.50p | 122.50p | 119.00p | 119.00p | 40515 |
| 15/03/2024 | 118.00p | 121.78p | 117.50p | 117.50p | 21037 |
| 14/03/2024 | 120.50p | 123.99p | 118.00p | 118.00p | 46409 |
| 13/03/2024 | 123.00p | 124.90p | 121.00p | 123.00p | 92673 |
*Close Price adjusted for both dividends and splits