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 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
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Clear Leisure (CLP) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 04/09/2012 | 4.63p | 5.20p | 4.58p | 4.75p | 0 |
| 03/09/2012 | 4.63p | 5.20p | 4.58p | 4.75p | 0 |
| 31/08/2012 | 4.63p | 5.20p | 4.58p | 4.75p | 0 |
| 30/08/2012 | 4.63p | 5.20p | 4.58p | 4.75p | 0 |
| 29/08/2012 | 4.63p | 5.20p | 4.58p | 4.75p | 0 |
| 28/08/2012 | 4.63p | 5.20p | 4.58p | 4.75p | 0 |
| 24/08/2012 | 4.63p | 5.20p | 4.58p | 4.75p | 0 |
| 23/08/2012 | 4.63p | 5.20p | 4.58p | 4.75p | 0 |
| 22/08/2012 | 4.63p | 5.20p | 4.58p | 4.75p | 0 |
| 21/08/2012 | 4.63p | 5.20p | 4.58p | 4.75p | 0 |
| 20/08/2012 | 4.63p | 5.20p | 4.58p | 4.75p | 0 |
| 17/08/2012 | 4.63p | 5.20p | 4.58p | 4.75p | 0 |
| 16/08/2012 | 4.63p | 5.20p | 4.58p | 4.75p | 0 |
| 15/08/2012 | 4.63p | 5.20p | 4.58p | 4.75p | 0 |
| 14/08/2012 | 4.63p | 5.20p | 4.58p | 4.75p | 0 |
| 13/08/2012 | 4.63p | 5.20p | 4.58p | 4.75p | 0 |
| 10/08/2012 | 4.63p | 5.20p | 4.58p | 4.75p | 0 |
| 09/08/2012 | 4.63p | 5.20p | 4.58p | 4.75p | 0 |
| 08/08/2012 | 4.63p | 5.20p | 4.58p | 4.75p | 0 |
| 07/08/2012 | 4.63p | 5.20p | 4.58p | 4.75p | 0 |
| 06/08/2012 | 4.63p | 5.20p | 4.58p | 4.75p | 0 |
| 03/08/2012 | 4.63p | 5.20p | 4.58p | 4.75p | 0 |
| 02/08/2012 | 4.63p | 5.20p | 4.58p | 4.75p | 0 |
| 01/08/2012 | 4.63p | 5.20p | 4.58p | 4.75p | 0 |
| 31/07/2012 | 4.63p | 5.20p | 4.58p | 4.75p | 0 |
| 30/07/2012 | 4.63p | 5.20p | 4.58p | 4.75p | 0 |
| 27/07/2012 | 4.63p | 5.20p | 4.58p | 4.75p | 0 |
| 26/07/2012 | 4.63p | 5.20p | 4.58p | 4.75p | 0 |
| 25/07/2012 | 4.63p | 5.20p | 4.58p | 4.75p | 0 |
| 24/07/2012 | 4.63p | 5.20p | 4.58p | 4.75p | 0 |
| 23/07/2012 | 4.63p | 5.20p | 4.58p | 4.75p | 0 |
| 20/07/2012 | 4.63p | 5.20p | 4.58p | 4.75p | 0 |
| 19/07/2012 | 4.63p | 5.20p | 4.58p | 4.75p | 0 |
| 18/07/2012 | 4.63p | 5.20p | 4.58p | 4.75p | 0 |
| 17/07/2012 | 4.63p | 5.20p | 4.58p | 4.75p | 0 |
| 16/07/2012 | 4.63p | 5.20p | 4.58p | 4.75p | 0 |
| 13/07/2012 | 4.63p | 5.20p | 4.58p | 4.75p | 0 |
| 12/07/2012 | 4.63p | 5.20p | 4.58p | 4.75p | 0 |
| 11/07/2012 | 4.63p | 5.20p | 4.58p | 4.75p | 0 |
| 10/07/2012 | 4.63p | 5.20p | 4.58p | 4.75p | 0 |
| 09/07/2012 | 4.63p | 5.20p | 4.58p | 4.75p | 0 |
| 06/07/2012 | 4.63p | 5.20p | 4.58p | 4.75p | 0 |
| 05/07/2012 | 4.63p | 5.20p | 4.58p | 4.75p | 0 |
| 04/07/2012 | 4.63p | 5.20p | 4.58p | 4.75p | 0 |
| 03/07/2012 | 4.63p | 5.20p | 4.58p | 4.75p | 0 |
| 02/07/2012 | 4.63p | 5.20p | 4.58p | 4.75p | 0 |
| 29/06/2012 | 4.63p | 5.20p | 4.58p | 4.75p | 0 |
| 28/06/2012 | 4.63p | 5.20p | 4.58p | 4.75p | 0 |
| 27/06/2012 | 4.63p | 5.20p | 4.58p | 4.75p | 1049440 |
| 26/06/2012 | 4.88p | 5.00p | 4.45p | 4.63p | 1018577 |
| 25/06/2012 | 5.00p | 5.18p | 4.75p | 4.88p | 762757 |
| 22/06/2012 | 5.00p | 5.20p | 4.75p | 5.00p | 1443800 |
| 21/06/2012 | 4.50p | 5.25p | 4.45p | 5.00p | 2344268 |
| 20/06/2012 | 4.75p | 4.97p | 4.44p | 4.50p | 876981 |
| 19/06/2012 | 4.25p | 4.97p | 4.25p | 4.75p | 1615009 |
| 18/06/2012 | 4.38p | 4.60p | 4.00p | 4.25p | 1534205 |
| 15/06/2012 | 5.50p | 5.65p | 4.38p | 4.38p | 2969899 |
| 14/06/2012 | 6.00p | 6.00p | 5.38p | 5.50p | 857294 |
| 13/06/2012 | 6.63p | 6.75p | 5.84p | 6.00p | 1390851 |
| 12/06/2012 | 5.00p | 6.75p | 4.35p | 6.63p | 3176976 |
| 11/06/2012 | 5.00p | 5.88p | 4.85p | 5.25p | 1365539 |
| 08/06/2012 | 5.25p | 5.30p | 4.63p | 5.00p | 798875 |
| 07/06/2012 | 5.38p | 5.48p | 5.00p | 5.25p | 1213377 |
| 06/06/2012 | 5.25p | 5.90p | 5.00p | 5.38p | 2170345 |
| 01/06/2012 | 5.75p | 6.76p | 5.10p | 5.25p | 3121939 |
| 31/05/2012 | 4.88p | 6.50p | 4.88p | 5.50p | 4311219 |
| 30/05/2012 | 4.75p | 5.24p | 4.63p | 4.88p | 1459704 |
| 29/05/2012 | 5.13p | 5.33p | 4.64p | 4.75p | 527535 |
| 28/05/2012 | 5.38p | 5.38p | 4.75p | 4.88p | 963311 |
| 25/05/2012 | 5.50p | 5.62p | 5.15p | 5.38p | 2194823 |
| 24/05/2012 | 5.75p | 5.90p | 5.26p | 5.50p | 690646 |
| 23/05/2012 | 6.13p | 6.13p | 5.25p | 5.75p | 708940 |
| 22/05/2012 | 5.88p | 6.15p | 5.75p | 6.13p | 807632 |
| 21/05/2012 | 6.25p | 6.25p | 5.75p | 5.88p | 221579 |
| 18/05/2012 | 6.38p | 6.43p | 5.78p | 6.25p | 544743 |
| 17/05/2012 | 7.00p | 7.00p | 6.05p | 6.38p | 321930 |
| 16/05/2012 | 7.00p | 7.17p | 6.10p | 7.00p | 807690 |
| 15/05/2012 | 7.13p | 7.24p | 6.38p | 7.13p | 528065 |
| 14/05/2012 | 7.25p | 7.37p | 6.76p | 7.13p | 308719 |
| 11/05/2012 | 7.75p | 7.75p | 7.00p | 7.25p | 874932 |
| 10/05/2012 | 8.00p | 8.00p | 7.05p | 7.75p | 405232 |
| 09/05/2012 | 7.88p | 8.39p | 7.25p | 8.00p | 395166 |
| 08/05/2012 | 8.13p | 8.19p | 7.26p | 7.88p | 645858 |
| 04/05/2012 | 8.00p | 9.24p | 7.50p | 8.13p | 1755568 |
| 03/05/2012 | 8.13p | 8.20p | 7.38p | 8.00p | 958386 |
| 02/05/2012 | 8.50p | 8.50p | 7.60p | 8.13p | 983070 |
| 01/05/2012 | 8.63p | 8.63p | 8.25p | 8.50p | 715245 |
| 30/04/2012 | 8.50p | 8.95p | 8.25p | 8.63p | 721068 |
| 27/04/2012 | 8.38p | 9.09p | 8.10p | 8.50p | 939233 |
| 26/04/2012 | 8.88p | 8.88p | 8.00p | 8.38p | 603109 |
| 25/04/2012 | 9.25p | 9.25p | 8.30p | 8.88p | 561795 |
| 24/04/2012 | 10.25p | 10.67p | 8.55p | 9.25p | 1309018 |
| 23/04/2012 | 8.63p | 9.46p | 8.38p | 9.38p | 744874 |
| 20/04/2012 | 9.00p | 9.00p | 7.55p | 8.63p | 1377095 |
| 19/04/2012 | 9.38p | 9.38p | 8.38p | 9.00p | 589770 |
| 18/04/2012 | 10.00p | 10.00p | 8.79p | 9.38p | 499114 |
| 17/04/2012 | 9.88p | 10.15p | 9.50p | 10.00p | 268803 |
| 16/04/2012 | 10.13p | 10.13p | 8.85p | 9.88p | 1085819 |
| 13/04/2012 | 10.75p | 10.75p | 10.00p | 10.13p | 889559 |
| 12/04/2012 | 10.38p | 10.75p | 10.30p | 10.75p | 324545 |
| 11/04/2012 | 11.13p | 11.13p | 9.78p | 10.38p | 323166 |
| 10/04/2012 | 10.75p | 11.13p | 10.50p | 11.13p | 150653 |
| 05/04/2012 | 10.63p | 11.25p | 10.26p | 10.75p | 780587 |
| 04/04/2012 | 11.63p | 11.75p | 10.16p | 10.63p | 723998 |
| 03/04/2012 | 12.00p | 12.50p | 11.15p | 11.63p | 2198038 |
| 02/04/2012 | 13.75p | 14.45p | 13.50p | 14.00p | 1084271 |
| 30/03/2012 | 13.88p | 14.15p | 13.25p | 13.75p | 587627 |
| 29/03/2012 | 14.00p | 14.33p | 13.25p | 13.88p | 808372 |
| 28/03/2012 | 14.38p | 14.45p | 13.75p | 14.00p | 555961 |
| 27/03/2012 | 14.62p | 15.20p | 13.75p | 14.38p | 1358491 |
| 26/03/2012 | 14.38p | 15.74p | 14.00p | 14.38p | 2597500 |
| 23/03/2012 | 13.38p | 15.05p | 12.58p | 14.38p | 1312589 |
| 22/03/2012 | 13.38p | 13.50p | 13.00p | 13.38p | 263325 |
| 21/03/2012 | 13.88p | 13.88p | 13.05p | 13.38p | 233300 |
| 20/03/2012 | 14.25p | 14.25p | 13.37p | 13.88p | 286634 |
| 19/03/2012 | 14.62p | 14.62p | 13.50p | 14.25p | 271625 |
| 16/03/2012 | 15.00p | 15.00p | 14.06p | 14.62p | 338725 |
| 15/03/2012 | 15.25p | 15.25p | 13.75p | 14.88p | 1006835 |
| 14/03/2012 | 14.50p | 16.24p | 14.04p | 15.25p | 1208113 |
| 13/03/2012 | 14.50p | 14.50p | 14.00p | 14.50p | 75106 |
| 12/03/2012 | 15.00p | 15.50p | 14.00p | 14.50p | 297369 |
| 09/03/2012 | 16.50p | 17.50p | 14.15p | 15.00p | 1775522 |
| 08/03/2012 | 15.88p | 16.70p | 15.25p | 16.50p | 488850 |
| 07/03/2012 | 15.38p | 16.40p | 14.78p | 15.88p | 978442 |
| 06/03/2012 | 16.13p | 16.19p | 14.75p | 15.25p | 330519 |
| 05/03/2012 | 15.75p | 16.50p | 15.50p | 16.13p | 698023 |
| 02/03/2012 | 15.63p | 16.00p | 14.61p | 15.75p | 455992 |
| 01/03/2012 | 16.00p | 16.00p | 15.04p | 15.63p | 84448 |
| 29/02/2012 | 16.00p | 17.00p | 14.70p | 15.50p | 417470 |
| 28/02/2012 | 16.75p | 16.78p | 15.50p | 16.00p | 259197 |
| 27/02/2012 | 16.13p | 18.10p | 16.13p | 16.75p | 734356 |
| 24/02/2012 | 16.50p | 16.60p | 15.55p | 16.13p | 394405 |
| 23/02/2012 | 17.50p | 18.00p | 15.50p | 16.50p | 543140 |
| 22/02/2012 | 15.25p | 16.90p | 14.55p | 16.63p | 425937 |
| 21/02/2012 | 15.00p | 15.50p | 13.12p | 15.25p | 485794 |
| 20/02/2012 | 15.88p | 16.75p | 14.13p | 15.00p | 270672 |
| 17/02/2012 | 16.25p | 16.25p | 14.55p | 15.75p | 365313 |
| 16/02/2012 | 16.75p | 16.87p | 15.30p | 16.25p | 496057 |
| 15/02/2012 | 20.00p | 20.17p | 16.26p | 16.75p | 789899 |
| 14/02/2012 | 21.50p | 22.00p | 18.26p | 20.00p | 748416 |
| 13/02/2012 | 20.00p | 27.70p | 20.00p | 21.75p | 3634462 |
| 10/02/2012 | 22.25p | 25.75p | 19.00p | 20.25p | 2657590 |
| 09/02/2012 | 13.12p | 23.00p | 12.50p | 22.00p | 3427320 |
| 08/02/2012 | 13.50p | 13.60p | 12.63p | 13.12p | 85729 |
| 07/02/2012 | 14.25p | 14.70p | 13.05p | 13.50p | 526781 |
| 06/02/2012 | 16.00p | 16.40p | 13.00p | 14.00p | 646050 |
| 03/02/2012 | 14.25p | 19.50p | 13.50p | 16.00p | 1550586 |
| 02/02/2012 | 14.50p | 14.80p | 13.50p | 14.25p | 636568 |
| 01/02/2012 | 15.50p | 16.20p | 13.25p | 14.50p | 1204713 |
| 31/01/2012 | 15.00p | 18.00p | 14.10p | 15.25p | 558878 |
| 30/01/2012 | 12.50p | 16.00p | 11.75p | 15.00p | 292906 |
| 27/01/2012 | 12.50p | 12.75p | 11.75p | 12.50p | 7268 |
| 26/01/2012 | 12.50p | 12.50p | 11.50p | 12.50p | 5124 |
| 25/01/2012 | 12.75p | 13.50p | 12.25p | 12.50p | 6419 |
| 24/01/2012 | 13.25p | 13.25p | 12.50p | 12.75p | 22500 |
| 23/01/2012 | 13.25p | 13.88p | 12.75p | 13.25p | 7500 |
| 20/01/2012 | 13.25p | 13.25p | 12.74p | 13.25p | 2500 |
| 19/01/2012 | 14.50p | 14.89p | 11.50p | 13.25p | 317186 |
| 18/01/2012 | 13.25p | 15.20p | 12.55p | 14.50p | 35274 |
| 17/01/2012 | 13.50p | 13.75p | 12.55p | 13.25p | 19271 |
| 16/01/2012 | 16.75p | 16.75p | 12.50p | 13.50p | 108366 |
| 13/01/2012 | 17.00p | 17.00p | 14.50p | 16.75p | 10000 |
| 12/01/2012 | 17.00p | 17.00p | 15.00p | 17.00p | 0 |
| 11/01/2012 | 17.00p | 17.50p | 16.10p | 17.00p | 11725 |
| 10/01/2012 | 19.50p | 19.50p | 16.50p | 17.00p | 32700 |
| 09/01/2012 | 21.00p | 21.00p | 17.50p | 19.50p | 31000 |
| 06/01/2012 | 19.00p | 21.38p | 19.00p | 21.00p | 61913 |
| 05/01/2012 | 23.50p | 23.50p | 15.30p | 19.00p | 88325 |
| 04/01/2012 | 27.50p | 27.50p | 23.00p | 23.50p | 29347 |
| 03/01/2012 | 26.50p | 26.50p | 23.00p | 25.00p | 17364 |
| 30/12/2011 | 27.50p | 27.50p | 25.00p | 26.50p | 3534 |
| 29/12/2011 | 28.00p | 28.00p | 27.00p | 27.50p | 642 |
| 28/12/2011 | 28.50p | 28.50p | 26.00p | 28.00p | 18794 |
| 23/12/2011 | 23.00p | 29.00p | 23.00p | 28.50p | 37301 |
| 22/12/2011 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 21/12/2011 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 20/12/2011 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 19/12/2011 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 16/12/2011 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 15/12/2011 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 14/12/2011 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 13/12/2011 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 12/12/2011 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 09/12/2011 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 08/12/2011 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 07/12/2011 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 06/12/2011 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 05/12/2011 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 02/12/2011 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 01/12/2011 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 30/11/2011 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 29/11/2011 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 28/11/2011 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 25/11/2011 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 24/11/2011 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 23/11/2011 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 22/11/2011 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 21/11/2011 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 18/11/2011 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 17/11/2011 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
*Close Price adjusted for both dividends and splits