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 |
|---|---|---|---|---|---|
| 01/02/2011 | 74.00p | 74.00p | 71.00p | 71.50p | 3619 |
| 31/01/2011 | 75.00p | 75.00p | 70.00p | 74.00p | 2527 |
| 28/01/2011 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 27/01/2011 | 75.50p | 75.50p | 70.00p | 75.50p | 30000 |
| 26/01/2011 | 75.50p | 76.50p | 73.00p | 75.50p | 28 |
| 25/01/2011 | 75.50p | 75.50p | 73.00p | 75.50p | 5 |
| 24/01/2011 | 75.50p | 75.50p | 73.00p | 75.50p | 33 |
| 21/01/2011 | 75.50p | 75.50p | 73.05p | 75.50p | 144 |
| 20/01/2011 | 76.00p | 76.00p | 73.05p | 75.50p | 536 |
| 19/01/2011 | 77.50p | 77.50p | 74.00p | 76.00p | 3000 |
| 18/01/2011 | 77.50p | 77.50p | 75.00p | 77.50p | 2500 |
| 17/01/2011 | 78.00p | 78.00p | 75.00p | 77.50p | 2525 |
| 14/01/2011 | 75.00p | 77.50p | 75.00p | 77.50p | 3 |
| 13/01/2011 | 78.00p | 78.00p | 75.00p | 77.50p | 3006 |
| 12/01/2011 | 78.50p | 78.50p | 77.00p | 77.50p | 0 |
| 11/01/2011 | 78.50p | 78.50p | 77.50p | 77.50p | 0 |
| 10/01/2011 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
| 07/01/2011 | 78.50p | 78.50p | 75.00p | 78.50p | 42 |
| 06/01/2011 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
| 05/01/2011 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
| 04/01/2011 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
| 31/12/2010 | 78.50p | 80.00p | 75.00p | 80.00p | 329 |
| 30/12/2010 | 78.50p | 80.00p | 75.00p | 78.50p | 202 |
| 29/12/2010 | 79.50p | 80.00p | 75.00p | 78.50p | 250 |
| 24/12/2010 | 79.50p | 79.50p | 75.09p | 79.50p | 73 |
| 23/12/2010 | 79.50p | 79.50p | 75.00p | 79.50p | 16 |
| 22/12/2010 | 79.50p | 82.00p | 75.00p | 79.50p | 5088 |
| 21/12/2010 | 79.50p | 79.50p | 79.50p | 79.50p | 0 |
| 20/12/2010 | 80.50p | 80.50p | 75.09p | 79.50p | 200 |
| 17/12/2010 | 80.50p | 80.50p | 80.50p | 80.50p | 0 |
| 16/12/2010 | 78.50p | 81.20p | 77.00p | 80.50p | 2716 |
| 15/12/2010 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 14/12/2010 | 77.50p | 77.50p | 74.00p | 77.00p | 25 |
| 13/12/2010 | 78.00p | 78.00p | 74.00p | 77.50p | 16 |
| 10/12/2010 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 09/12/2010 | 77.50p | 77.50p | 77.00p | 77.50p | 3000 |
| 08/12/2010 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 07/12/2010 | 77.00p | 77.80p | 73.00p | 77.50p | 5086 |
| 06/12/2010 | 77.00p | 77.00p | 73.00p | 77.00p | 4957 |
| 03/12/2010 | 77.00p | 77.00p | 73.00p | 77.00p | 1500 |
| 02/12/2010 | 77.00p | 77.80p | 73.00p | 77.00p | 2063 |
| 01/12/2010 | 77.00p | 77.00p | 73.08p | 77.00p | 500 |
| 30/11/2010 | 77.00p | 77.00p | 73.08p | 77.00p | 500 |
| 29/11/2010 | 78.00p | 78.00p | 73.00p | 77.00p | 4692 |
| 26/11/2010 | 78.00p | 78.50p | 75.00p | 78.00p | 791 |
| 25/11/2010 | 78.00p | 78.00p | 75.06p | 78.00p | 500 |
| 24/11/2010 | 78.00p | 78.00p | 75.00p | 78.00p | 579 |
| 23/11/2010 | 78.00p | 78.00p | 75.06p | 78.00p | 540 |
| 22/11/2010 | 78.00p | 78.60p | 75.06p | 78.00p | 7458 |
| 19/11/2010 | 78.00p | 78.00p | 75.06p | 78.00p | 800 |
| 18/11/2010 | 78.00p | 78.00p | 75.06p | 78.00p | 778 |
| 17/11/2010 | 78.00p | 78.00p | 75.00p | 78.00p | 3573 |
| 16/11/2010 | 77.50p | 78.20p | 75.00p | 78.00p | 1268 |
| 15/11/2010 | 76.50p | 77.50p | 73.00p | 77.50p | 2521 |
| 12/11/2010 | 76.50p | 76.50p | 70.00p | 76.50p | 4817 |
| 11/11/2010 | 76.00p | 76.50p | 72.09p | 76.50p | 838 |
| 10/11/2010 | 71.00p | 78.65p | 71.00p | 76.00p | 21196 |
| 09/11/2010 | 71.00p | 73.80p | 67.00p | 71.00p | 4512 |
| 08/11/2010 | 70.00p | 70.00p | 67.00p | 70.00p | 71 |
| 05/11/2010 | 70.00p | 70.60p | 67.06p | 70.00p | 569 |
| 04/11/2010 | 70.00p | 70.00p | 67.00p | 70.00p | 583 |
| 03/11/2010 | 70.00p | 70.00p | 67.00p | 70.00p | 7318 |
| 02/11/2010 | 70.00p | 70.00p | 67.06p | 70.00p | 500 |
| 01/11/2010 | 71.00p | 71.00p | 67.00p | 70.00p | 6218 |
| 29/10/2010 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
| 28/10/2010 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
| 27/10/2010 | 71.00p | 71.00p | 69.00p | 71.00p | 3000 |
| 26/10/2010 | 71.00p | 71.00p | 67.10p | 71.00p | 2511 |
| 25/10/2010 | 71.00p | 71.00p | 67.00p | 71.00p | 11125 |
| 22/10/2010 | 71.00p | 71.00p | 67.08p | 71.00p | 400 |
| 21/10/2010 | 71.00p | 71.00p | 66.20p | 71.00p | 5438 |
| 20/10/2010 | 80.00p | 80.00p | 74.00p | 80.00p | 2413 |
| 19/10/2010 | 80.00p | 80.00p | 75.00p | 80.00p | 1000 |
| 18/10/2010 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 15/10/2010 | 81.50p | 81.50p | 78.00p | 80.00p | 3400 |
| 14/10/2010 | 81.50p | 81.50p | 78.00p | 81.50p | 1292 |
| 13/10/2010 | 81.50p | 81.50p | 78.00p | 81.50p | 775 |
| 12/10/2010 | 91.50p | 91.50p | 78.07p | 81.50p | 4060 |
| 11/10/2010 | 93.50p | 93.50p | 90.00p | 91.50p | 3116 |
| 08/10/2010 | 93.50p | 93.50p | 90.00p | 93.50p | 3000 |
| 07/10/2010 | 96.50p | 96.50p | 90.00p | 93.50p | 422 |
| 06/10/2010 | 96.50p | 96.50p | 93.00p | 96.50p | 14 |
| 05/10/2010 | 96.50p | 96.50p | 93.00p | 96.50p | 3 |
| 04/10/2010 | 96.50p | 96.50p | 88.00p | 96.50p | 36203 |
| 01/10/2010 | 96.50p | 96.50p | 93.00p | 96.50p | 1 |
| 30/09/2010 | 96.50p | 96.50p | 93.07p | 96.50p | 85 |
| 29/09/2010 | 99.00p | 99.00p | 93.07p | 96.50p | 23 |
| 28/09/2010 | 99.00p | 99.00p | 99.00p | 99.00p | 0 |
| 27/09/2010 | 99.00p | 99.00p | 95.00p | 99.00p | 6574 |
| 24/09/2010 | 101.50p | 101.50p | 100.00p | 101.50p | 300 |
| 23/09/2010 | 101.50p | 101.50p | 101.50p | 101.50p | 0 |
| 22/09/2010 | 101.50p | 101.50p | 100.00p | 101.50p | 1249 |
| 21/09/2010 | 101.50p | 101.50p | 100.00p | 101.50p | 7 |
| 20/09/2010 | 101.50p | 101.50p | 101.50p | 101.50p | 0 |
| 17/09/2010 | 101.50p | 101.50p | 100.00p | 101.50p | 17 |
| 16/09/2010 | 101.50p | 101.50p | 100.00p | 101.50p | 7 |
| 15/09/2010 | 101.50p | 101.50p | 100.00p | 101.50p | 9 |
| 14/09/2010 | 102.50p | 102.50p | 100.00p | 101.50p | 44 |
| 13/09/2010 | 104.50p | 104.50p | 102.00p | 102.50p | 2500 |
| 10/09/2010 | 104.50p | 104.50p | 102.05p | 104.50p | 25 |
| 09/09/2010 | 104.50p | 104.50p | 102.05p | 104.50p | 51 |
| 08/09/2010 | 104.50p | 104.50p | 102.00p | 104.50p | 206 |
| 07/09/2010 | 107.00p | 107.00p | 101.00p | 104.50p | 2569 |
| 06/09/2010 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
| 03/09/2010 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
| 02/09/2010 | 107.00p | 107.00p | 102.00p | 107.00p | 5005 |
| 01/09/2010 | 103.50p | 107.00p | 100.10p | 107.00p | 12001 |
| 31/08/2010 | 103.50p | 103.50p | 101.00p | 103.50p | 40625 |
| 27/08/2010 | 103.50p | 107.00p | 100.10p | 103.50p | 5008 |
| 26/08/2010 | 103.50p | 103.50p | 100.00p | 103.50p | 1328 |
| 25/08/2010 | 103.50p | 103.50p | 100.00p | 103.50p | 199 |
| 24/08/2010 | 103.50p | 103.50p | 103.50p | 103.50p | 0 |
| 23/08/2010 | 103.50p | 103.50p | 103.50p | 103.50p | 0 |
| 20/08/2010 | 103.50p | 103.50p | 100.00p | 103.50p | 8 |
| 19/08/2010 | 103.50p | 103.50p | 100.00p | 103.50p | 1 |
| 18/08/2010 | 103.50p | 103.50p | 100.00p | 103.50p | 4 |
| 17/08/2010 | 103.50p | 103.50p | 100.00p | 103.50p | 134 |
| 16/08/2010 | 103.50p | 103.50p | 103.50p | 103.50p | 0 |
| 13/08/2010 | 103.50p | 103.50p | 100.00p | 103.50p | 2407 |
| 12/08/2010 | 103.50p | 103.50p | 100.00p | 103.50p | 42 |
| 11/08/2010 | 103.50p | 103.50p | 100.00p | 103.50p | 10 |
| 10/08/2010 | 103.50p | 103.50p | 100.00p | 103.50p | 212 |
| 09/08/2010 | 103.50p | 103.50p | 100.00p | 103.50p | 22 |
| 06/08/2010 | 103.50p | 103.50p | 100.00p | 103.50p | 267 |
| 05/08/2010 | 103.50p | 106.00p | 100.00p | 103.50p | 4772 |
| 04/08/2010 | 103.50p | 103.50p | 100.00p | 103.50p | 244 |
| 03/08/2010 | 103.50p | 103.50p | 100.00p | 103.50p | 3 |
| 02/08/2010 | 103.50p | 104.00p | 103.50p | 103.50p | 1000 |
| 30/07/2010 | 103.50p | 103.50p | 100.00p | 103.50p | 336 |
| 29/07/2010 | 103.50p | 103.50p | 103.50p | 103.50p | 0 |
| 28/07/2010 | 103.50p | 103.50p | 100.00p | 103.50p | 63 |
| 27/07/2010 | 103.50p | 103.50p | 100.00p | 103.50p | 8 |
| 26/07/2010 | 103.50p | 103.50p | 100.00p | 103.50p | 1800 |
| 23/07/2010 | 103.50p | 103.50p | 103.50p | 103.50p | 0 |
| 22/07/2010 | 105.00p | 105.00p | 100.00p | 103.50p | 52743 |
| 21/07/2010 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
| 20/07/2010 | 105.00p | 105.00p | 100.00p | 105.00p | 21 |
| 19/07/2010 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
| 16/07/2010 | 105.00p | 106.00p | 102.00p | 105.00p | 17000 |
| 15/07/2010 | 106.00p | 106.00p | 102.00p | 106.00p | 3 |
| 14/07/2010 | 106.00p | 106.00p | 102.00p | 106.00p | 31 |
| 13/07/2010 | 106.00p | 106.00p | 102.00p | 106.00p | 1 |
| 12/07/2010 | 106.00p | 106.00p | 106.00p | 106.00p | 0 |
| 09/07/2010 | 106.00p | 106.00p | 102.00p | 106.00p | 470 |
| 08/07/2010 | 106.00p | 106.00p | 102.00p | 106.00p | 866 |
| 07/07/2010 | 106.00p | 106.00p | 106.00p | 106.00p | 0 |
| 06/07/2010 | 110.00p | 110.00p | 105.00p | 106.00p | 1649 |
| 05/07/2010 | 111.00p | 111.00p | 111.00p | 111.00p | 0 |
| 02/07/2010 | 111.50p | 111.50p | 111.50p | 111.50p | 0 |
| 01/07/2010 | 111.50p | 111.50p | 109.00p | 111.50p | 51 |
| 30/06/2010 | 114.50p | 116.00p | 111.50p | 111.50p | 197 |
| 29/06/2010 | 114.50p | 115.00p | 112.00p | 114.50p | 23 |
| 28/06/2010 | 116.00p | 116.00p | 112.00p | 114.50p | 1668 |
| 25/06/2010 | 116.00p | 116.00p | 115.00p | 116.00p | 213 |
| 24/06/2010 | 116.00p | 116.00p | 113.50p | 116.00p | 289 |
| 23/06/2010 | 118.50p | 118.50p | 115.00p | 116.00p | 608 |
| 22/06/2010 | 124.50p | 124.50p | 115.00p | 118.50p | 614 |
| 21/06/2010 | 124.50p | 124.50p | 120.00p | 124.50p | 793 |
| 18/06/2010 | 125.00p | 125.00p | 120.00p | 124.50p | 2520 |
| 17/06/2010 | 125.00p | 125.00p | 120.00p | 125.00p | 245 |
| 16/06/2010 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 15/06/2010 | 125.00p | 131.25p | 125.00p | 131.25p | 1000 |
| 14/06/2010 | 125.00p | 125.00p | 112.50p | 125.00p | 238 |
| 11/06/2010 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 10/06/2010 | 125.00p | 137.50p | 112.50p | 125.00p | 27 |
| 09/06/2010 | 125.00p | 125.00p | 112.50p | 125.00p | 1129 |
| 08/06/2010 | 125.00p | 125.00p | 124.50p | 125.00p | 156 |
| 07/06/2010 | 125.00p | 137.50p | 112.50p | 125.00p | 174 |
| 04/06/2010 | 125.00p | 125.00p | 112.50p | 125.00p | 124 |
| 03/06/2010 | 125.00p | 125.00p | 112.50p | 125.00p | 87 |
| 02/06/2010 | 125.00p | 125.00p | 112.75p | 125.00p | 400 |
| 01/06/2010 | 125.00p | 125.00p | 112.50p | 125.00p | 1230 |
| 28/05/2010 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 27/05/2010 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 26/05/2010 | 118.75p | 125.00p | 118.75p | 125.00p | 0 |
| 25/05/2010 | 125.00p | 125.00p | 113.75p | 118.75p | 240 |
| 24/05/2010 | 125.00p | 130.00p | 115.00p | 125.00p | 1600 |
| 21/05/2010 | 125.00p | 125.00p | 115.00p | 125.00p | 2836 |
| 20/05/2010 | 125.00p | 132.50p | 105.00p | 125.00p | 272 |
| 19/05/2010 | 131.25p | 132.50p | 107.68p | 125.00p | 24158 |
| 18/05/2010 | 143.75p | 145.00p | 131.25p | 131.25p | 2300 |
| 17/05/2010 | 150.00p | 150.00p | 143.75p | 143.75p | 0 |
| 14/05/2010 | 143.75p | 150.00p | 137.50p | 150.00p | 205 |
| 13/05/2010 | 143.75p | 145.00p | 143.75p | 143.75p | 2 |
| 12/05/2010 | 143.75p | 143.75p | 137.50p | 143.75p | 135 |
| 11/05/2010 | 143.75p | 145.00p | 137.50p | 143.75p | 233 |
| 10/05/2010 | 143.75p | 143.75p | 137.50p | 143.75p | 85 |
| 07/05/2010 | 150.00p | 149.50p | 130.00p | 143.75p | 2097 |
| 06/05/2010 | 162.50p | 162.50p | 143.75p | 150.00p | 5000 |
| 05/05/2010 | 162.50p | 162.50p | 150.00p | 162.50p | 86 |
| 04/05/2010 | 162.50p | 162.50p | 150.00p | 162.50p | 2608 |
| 30/04/2010 | 162.50p | 162.50p | 150.00p | 162.50p | 76 |
| 29/04/2010 | 162.50p | 162.50p | 150.00p | 162.50p | 97 |
| 28/04/2010 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 27/04/2010 | 162.50p | 162.50p | 150.00p | 162.50p | 140 |
| 26/04/2010 | 162.50p | 162.50p | 150.00p | 162.50p | 59 |
| 23/04/2010 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 22/04/2010 | 162.50p | 162.50p | 150.00p | 162.50p | 714 |
| 21/04/2010 | 162.50p | 162.50p | 150.00p | 162.50p | 984 |
| 20/04/2010 | 162.50p | 162.50p | 150.00p | 162.50p | 428 |
*Close Price adjusted for both dividends and splits