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 Altitude Group (ALT) by Steve Moore in ShareProphets
- Buy Thor Explorations Ltd (DI) (THX) by Hot Stock Rockets in ShareProphets
- Watch Sanderson Design Group (SDG) by Steve Moore in ShareProphets
- Avoid Aptitude Software Group (APTD) by Steve Moore in ShareProphets
- Neutral BP (BP.) by UBS
- Neutral Drax Group (DRX) by Citi
- Buy RS Group (RS1) by Deutsche Bank
- Avoid Lloyds Banking Group (LLOY) by Royston Wild in The Motley Fool
- Buy easyJet (EZJ) by Citi
- Buy BP (BP.) by Goldman Sachs
- Overweight Fevertree Drinks (FEVR) by Barclays
- Neutral Barclays (BARC) by Citi
- Overweight Dunelm Group (DNLM) by JP Morgan
- Neutral Mondi (MNDI) by JP Morgan
- Neutral Glencore (GLEN) by JP Morgan
- Overweight Antofagasta (ANTO) by JP Morgan
- Neutral Anglo American (AAL) by JP Morgan
- Overweight Rio Tinto (RIO) by JP Morgan
- Buy Legal & General Group (LGEN) by Patrick Hosking in The Times - Tempus
- Neutral Senior (SNR) by JP Morgan
Devolver Digital, Inc. (DI) Reg S Cat 3/144A (DEVO) Share Price
Retail Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 02/05/2025 | 20.25p | 20.50p | 20.25p | 20.25p | 0 |
| 01/05/2025 | 20.25p | 20.25p | 19.53p | 20.25p | 5294 |
| 30/04/2025 | 20.25p | 20.25p | 19.50p | 20.25p | 1440 |
| 29/04/2025 | 20.25p | 20.25p | 20.00p | 20.25p | 638 |
| 28/04/2025 | 20.25p | 20.25p | 19.50p | 20.25p | 9113 |
| 25/04/2025 | 20.25p | 21.00p | 19.50p | 20.25p | 272 |
| 24/04/2025 | 20.25p | 20.25p | 19.50p | 20.25p | 3000 |
| 23/04/2025 | 20.25p | 21.00p | 19.50p | 20.25p | 19904 |
| 22/04/2025 | 20.25p | 20.25p | 19.50p | 19.50p | 6000 |
| 17/04/2025 | 20.25p | 20.50p | 20.25p | 20.25p | 0 |
| 16/04/2025 | 20.25p | 20.25p | 19.59p | 20.25p | 5000 |
| 15/04/2025 | 20.25p | 20.25p | 20.00p | 20.25p | 10000 |
| 14/04/2025 | 20.25p | 21.00p | 20.25p | 20.25p | 450 |
| 11/04/2025 | 20.25p | 20.25p | 20.00p | 20.25p | 5000 |
| 10/04/2025 | 20.25p | 20.50p | 20.25p | 20.25p | 0 |
| 09/04/2025 | 19.50p | 20.00p | 19.50p | 19.50p | 750 |
| 08/04/2025 | 19.50p | 19.50p | 19.00p | 19.50p | 10000 |
| 07/04/2025 | 19.50p | 19.50p | 19.00p | 19.50p | 2450 |
| 04/04/2025 | 19.50p | 19.50p | 19.33p | 19.50p | 0 |
| 03/04/2025 | 21.00p | 21.00p | 19.10p | 19.50p | 65000 |
| 02/04/2025 | 21.00p | 22.00p | 20.50p | 21.50p | 41259 |
| 01/04/2025 | 21.00p | 21.00p | 20.80p | 21.00p | 39937 |
| 31/03/2025 | 21.00p | 21.60p | 21.00p | 21.00p | 0 |
| 28/03/2025 | 21.00p | 21.20p | 21.00p | 21.00p | 0 |
| 27/03/2025 | 21.00p | 21.00p | 20.50p | 21.00p | 21 |
| 26/03/2025 | 21.00p | 21.00p | 20.00p | 21.00p | 250 |
| 25/03/2025 | 21.00p | 21.00p | 20.00p | 21.00p | 60882 |
| 24/03/2025 | 21.00p | 21.00p | 20.00p | 21.00p | 27500 |
| 21/03/2025 | 21.00p | 21.00p | 20.25p | 21.00p | 13161 |
| 20/03/2025 | 21.00p | 22.00p | 21.00p | 21.00p | 500 |
| 19/03/2025 | 21.00p | 21.00p | 20.75p | 21.00p | 28691 |
| 18/03/2025 | 21.00p | 21.00p | 20.50p | 20.50p | 48 |
| 17/03/2025 | 21.00p | 21.00p | 20.25p | 20.50p | 0 |
| 14/03/2025 | 21.00p | 21.00p | 20.50p | 20.50p | 4000 |
| 13/03/2025 | 22.00p | 23.00p | 21.50p | 21.50p | 3999 |
| 12/03/2025 | 22.00p | 22.00p | 21.33p | 21.50p | 0 |
| 11/03/2025 | 21.50p | 22.00p | 21.50p | 21.50p | 400 |
| 10/03/2025 | 22.00p | 22.00p | 21.00p | 21.50p | 2700 |
| 07/03/2025 | 22.00p | 22.00p | 21.50p | 21.50p | 13300 |
| 06/03/2025 | 22.00p | 23.00p | 21.00p | 22.00p | 2302 |
| 05/03/2025 | 22.00p | 22.33p | 22.00p | 22.00p | 0 |
| 04/03/2025 | 22.00p | 22.40p | 22.00p | 22.00p | 39420 |
| 03/03/2025 | 22.50p | 23.00p | 22.50p | 22.50p | 400 |
| 28/02/2025 | 22.50p | 23.00p | 22.50p | 22.50p | 600 |
| 27/02/2025 | 22.50p | 23.00p | 22.50p | 22.50p | 5500 |
| 26/02/2025 | 22.50p | 23.00p | 22.00p | 22.50p | 81587 |
| 25/02/2025 | 22.50p | 23.00p | 22.50p | 22.50p | 22054 |
| 24/02/2025 | 22.50p | 23.00p | 22.50p | 23.00p | 17609 |
| 21/02/2025 | 23.00p | 25.00p | 22.00p | 25.00p | 23199 |
| 20/02/2025 | 23.00p | 24.00p | 23.00p | 23.00p | 5499 |
| 19/02/2025 | 24.00p | 24.00p | 22.00p | 23.00p | 111755 |
| 18/02/2025 | 24.00p | 24.00p | 24.00p | 24.00p | 50000 |
| 17/02/2025 | 24.00p | 24.25p | 24.00p | 24.00p | 0 |
| 14/02/2025 | 24.00p | 24.25p | 24.00p | 24.00p | 0 |
| 13/02/2025 | 24.00p | 24.25p | 24.00p | 24.00p | 0 |
| 12/02/2025 | 24.00p | 24.25p | 24.00p | 24.00p | 0 |
| 11/02/2025 | 24.00p | 25.00p | 24.00p | 24.00p | 0 |
| 10/02/2025 | 24.00p | 25.00p | 23.12p | 25.00p | 6624 |
| 07/02/2025 | 24.00p | 24.00p | 23.00p | 24.00p | 4000000 |
| 06/02/2025 | 24.00p | 24.00p | 23.50p | 24.00p | 2270 |
| 05/02/2025 | 24.00p | 25.00p | 24.00p | 24.00p | 2000 |
| 04/02/2025 | 23.50p | 24.70p | 23.50p | 24.00p | 50803 |
| 03/02/2025 | 22.50p | 22.67p | 22.50p | 22.50p | 0 |
| 31/01/2025 | 22.00p | 22.50p | 22.00p | 22.50p | 106310 |
| 30/01/2025 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 29/01/2025 | 22.50p | 22.50p | 22.00p | 22.50p | 11530 |
| 28/01/2025 | 24.00p | 24.00p | 20.00p | 22.50p | 9778136 |
| 27/01/2025 | 24.00p | 25.00p | 24.00p | 24.00p | 1000 |
| 24/01/2025 | 24.00p | 24.00p | 24.00p | 24.00p | 250 |
| 23/01/2025 | 24.00p | 25.00p | 24.00p | 24.00p | 0 |
| 22/01/2025 | 24.00p | 25.00p | 24.00p | 25.00p | 34 |
| 21/01/2025 | 24.00p | 25.00p | 23.00p | 25.00p | 6066 |
| 20/01/2025 | 24.00p | 24.43p | 24.00p | 24.00p | 0 |
| 17/01/2025 | 24.00p | 24.43p | 24.00p | 24.00p | 0 |
| 16/01/2025 | 24.00p | 24.43p | 24.00p | 24.00p | 21400 |
| 15/01/2025 | 24.00p | 24.43p | 24.00p | 24.00p | 0 |
| 14/01/2025 | 24.00p | 24.43p | 24.00p | 24.00p | 0 |
| 13/01/2025 | 24.50p | 25.00p | 24.00p | 24.00p | 12466 |
| 10/01/2025 | 24.50p | 24.50p | 24.23p | 24.50p | 307 |
| 09/01/2025 | 24.50p | 24.80p | 24.50p | 24.50p | 0 |
| 08/01/2025 | 24.50p | 24.50p | 24.25p | 24.50p | 14000 |
| 07/01/2025 | 24.50p | 24.50p | 24.23p | 24.50p | 1221 |
| 06/01/2025 | 24.50p | 25.00p | 24.23p | 24.50p | 2869 |
| 03/01/2025 | 24.50p | 25.00p | 24.50p | 24.50p | 34000 |
| 02/01/2025 | 24.50p | 24.50p | 24.00p | 24.50p | 4183 |
| 31/12/2024 | 24.50p | 24.50p | 24.00p | 24.50p | 2850 |
| 30/12/2024 | 24.50p | 24.50p | 24.00p | 24.50p | 4082 |
| 27/12/2024 | 24.50p | 24.60p | 24.50p | 24.50p | 0 |
| 24/12/2024 | 24.50p | 25.00p | 24.50p | 24.50p | 2000 |
| 23/12/2024 | 24.50p | 25.00p | 24.00p | 24.50p | 4391 |
| 20/12/2024 | 24.50p | 25.00p | 24.50p | 24.50p | 9650 |
| 19/12/2024 | 24.50p | 24.60p | 24.50p | 24.50p | 0 |
| 18/12/2024 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 17/12/2024 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 16/12/2024 | 24.50p | 24.50p | 24.00p | 24.50p | 2000 |
| 13/12/2024 | 25.00p | 25.00p | 24.40p | 24.50p | 2032 |
| 12/12/2024 | 24.50p | 24.50p | 24.06p | 24.50p | 55 |
| 11/12/2024 | 25.00p | 25.00p | 24.50p | 24.50p | 20 |
| 10/12/2024 | 25.00p | 25.00p | 24.50p | 24.50p | 711 |
| 09/12/2024 | 25.00p | 25.00p | 24.06p | 24.50p | 1197 |
| 06/12/2024 | 25.00p | 25.00p | 24.50p | 24.50p | 58 |
| 05/12/2024 | 25.00p | 24.50p | 24.25p | 24.50p | 0 |
| 04/12/2024 | 25.00p | 25.00p | 24.15p | 24.50p | 18507 |
| 03/12/2024 | 25.00p | 24.50p | 24.20p | 24.50p | 0 |
| 02/12/2024 | 25.00p | 25.00p | 24.00p | 24.50p | 4110 |
| 29/11/2024 | 25.00p | 25.00p | 24.20p | 24.50p | 0 |
| 28/11/2024 | 25.00p | 24.50p | 24.20p | 24.50p | 0 |
| 27/11/2024 | 25.50p | 25.50p | 24.00p | 24.50p | 37240 |
| 26/11/2024 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 25/11/2024 | 25.50p | 25.50p | 24.67p | 25.50p | 0 |
| 22/11/2024 | 25.50p | 26.00p | 25.50p | 25.50p | 7000 |
| 21/11/2024 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 20/11/2024 | 25.50p | 25.50p | 25.00p | 25.50p | 2900 |
| 19/11/2024 | 25.50p | 26.00p | 25.00p | 25.50p | 27245 |
| 18/11/2024 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 15/11/2024 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 14/11/2024 | 25.50p | 25.50p | 25.50p | 25.50p | 196 |
| 13/11/2024 | 25.50p | 25.50p | 25.00p | 25.50p | 1330 |
| 12/11/2024 | 26.50p | 26.50p | 25.00p | 25.50p | 15883 |
| 11/11/2024 | 26.50p | 26.50p | 25.00p | 26.00p | 15982 |
| 08/11/2024 | 27.00p | 27.00p | 26.00p | 26.00p | 54706 |
| 07/11/2024 | 27.00p | 27.20p | 27.00p | 27.00p | 0 |
| 06/11/2024 | 27.50p | 28.00p | 27.00p | 27.00p | 14500 |
| 05/11/2024 | 27.50p | 28.00p | 27.50p | 28.00p | 1200 |
| 04/11/2024 | 27.50p | 27.75p | 27.50p | 27.50p | 0 |
| 01/11/2024 | 27.50p | 27.67p | 27.50p | 27.50p | 0 |
| 31/10/2024 | 27.50p | 27.50p | 27.00p | 27.50p | 3300 |
| 30/10/2024 | 27.00p | 27.50p | 27.00p | 27.50p | 430000 |
| 29/10/2024 | 27.50p | 27.50p | 27.15p | 27.50p | 5951 |
| 28/10/2024 | 27.50p | 28.00p | 27.49p | 27.50p | 4484 |
| 25/10/2024 | 27.50p | 27.67p | 27.50p | 27.50p | 0 |
| 24/10/2024 | 27.50p | 27.50p | 27.15p | 27.50p | 44236 |
| 23/10/2024 | 27.50p | 27.50p | 27.00p | 27.00p | 67969 |
| 22/10/2024 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 21/10/2024 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 18/10/2024 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 17/10/2024 | 27.50p | 27.50p | 27.00p | 27.50p | 3100 |
| 16/10/2024 | 28.00p | 28.00p | 27.01p | 27.50p | 12738 |
| 15/10/2024 | 28.00p | 28.50p | 28.00p | 28.00p | 0 |
| 14/10/2024 | 28.00p | 29.00p | 28.00p | 28.00p | 14361 |
| 11/10/2024 | 28.00p | 28.50p | 28.00p | 28.00p | 0 |
| 10/10/2024 | 29.00p | 29.00p | 28.00p | 28.00p | 50000 |
| 09/10/2024 | 29.00p | 29.00p | 28.00p | 28.50p | 10500 |
| 08/10/2024 | 29.00p | 29.00p | 28.57p | 29.00p | 0 |
| 07/10/2024 | 29.00p | 29.00p | 28.88p | 29.00p | 2525 |
| 04/10/2024 | 29.00p | 29.45p | 29.00p | 29.00p | 7800 |
| 03/10/2024 | 29.50p | 30.00p | 29.00p | 29.00p | 10575 |
| 02/10/2024 | 29.50p | 29.50p | 29.00p | 29.50p | 5150 |
| 01/10/2024 | 30.50p | 30.50p | 29.00p | 29.50p | 18896 |
| 30/09/2024 | 30.50p | 32.00p | 29.18p | 30.50p | 10950 |
| 27/09/2024 | 31.50p | 33.00p | 30.00p | 30.50p | 104700 |
| 26/09/2024 | 32.00p | 32.00p | 31.00p | 31.50p | 53315 |
| 25/09/2024 | 32.00p | 32.00p | 31.00p | 31.50p | 48500 |
| 24/09/2024 | 32.00p | 32.00p | 31.52p | 32.00p | 7000 |
| 23/09/2024 | 32.00p | 32.68p | 31.50p | 32.00p | 80200 |
| 20/09/2024 | 32.50p | 32.50p | 32.00p | 32.00p | 56715 |
| 19/09/2024 | 32.50p | 34.00p | 32.50p | 33.00p | 998 |
| 18/09/2024 | 32.50p | 33.00p | 32.35p | 33.00p | 83194 |
| 17/09/2024 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
| 16/09/2024 | 32.50p | 32.62p | 32.35p | 32.50p | 55654 |
| 13/09/2024 | 32.50p | 33.00p | 32.50p | 32.50p | 900 |
| 12/09/2024 | 32.50p | 35.00p | 32.50p | 32.50p | 75979 |
| 11/09/2024 | 33.00p | 34.40p | 32.00p | 34.40p | 180840 |
| 10/09/2024 | 33.00p | 33.00p | 32.50p | 32.50p | 0 |
| 09/09/2024 | 33.00p | 33.00p | 32.50p | 32.50p | 2511 |
| 06/09/2024 | 33.00p | 32.50p | 32.50p | 32.50p | 0 |
| 05/09/2024 | 32.50p | 32.92p | 32.00p | 32.50p | 11295 |
| 04/09/2024 | 33.00p | 33.00p | 32.50p | 32.50p | 0 |
| 03/09/2024 | 33.00p | 33.00p | 32.50p | 32.50p | 25000 |
| 02/09/2024 | 33.00p | 33.00p | 32.00p | 32.50p | 188391 |
| 30/08/2024 | 33.00p | 33.00p | 32.50p | 32.50p | 10000 |
| 29/08/2024 | 33.00p | 33.00p | 32.25p | 32.50p | 0 |
| 28/08/2024 | 33.00p | 33.00p | 32.50p | 32.50p | 216761 |
| 27/08/2024 | 33.00p | 33.00p | 32.00p | 32.50p | 254961 |
| 23/08/2024 | 33.00p | 34.00p | 32.80p | 33.00p | 81270 |
| 22/08/2024 | 32.50p | 33.00p | 32.50p | 33.00p | 32500 |
| 21/08/2024 | 32.50p | 33.00p | 32.50p | 32.50p | 35000 |
| 20/08/2024 | 34.00p | 34.00p | 32.42p | 32.50p | 325220 |
| 19/08/2024 | 34.00p | 34.00p | 33.50p | 34.00p | 0 |
| 16/08/2024 | 33.50p | 33.50p | 33.33p | 33.50p | 0 |
| 15/08/2024 | 33.50p | 33.50p | 33.10p | 33.50p | 5266 |
| 14/08/2024 | 33.50p | 34.00p | 33.08p | 33.50p | 11400 |
| 13/08/2024 | 35.50p | 35.50p | 33.00p | 33.50p | 23650 |
| 12/08/2024 | 35.50p | 35.50p | 34.33p | 34.50p | 0 |
| 09/08/2024 | 35.50p | 35.50p | 34.00p | 34.50p | 5000 |
| 08/08/2024 | 36.00p | 36.00p | 33.75p | 35.50p | 143460 |
| 07/08/2024 | 36.00p | 36.00p | 35.70p | 36.00p | 128 |
| 06/08/2024 | 36.00p | 37.00p | 36.00p | 36.00p | 2500 |
| 05/08/2024 | 36.00p | 37.00p | 35.00p | 36.00p | 4025 |
| 02/08/2024 | 36.00p | 36.50p | 36.00p | 36.00p | 0 |
| 01/08/2024 | 36.00p | 36.50p | 36.00p | 36.00p | 0 |
| 31/07/2024 | 36.00p | 36.00p | 35.00p | 36.00p | 26507 |
| 30/07/2024 | 36.00p | 36.50p | 36.00p | 36.00p | 0 |
| 29/07/2024 | 36.00p | 36.00p | 35.10p | 36.00p | 15760 |
| 26/07/2024 | 36.00p | 36.00p | 35.00p | 36.00p | 4980 |
| 25/07/2024 | 36.00p | 36.00p | 35.00p | 36.00p | 9946 |
| 24/07/2024 | 36.00p | 36.00p | 35.00p | 35.00p | 25 |
| 23/07/2024 | 36.00p | 37.00p | 35.00p | 36.00p | 3100 |
| 22/07/2024 | 37.00p | 37.00p | 35.00p | 35.50p | 23161 |
| 19/07/2024 | 38.00p | 38.00p | 35.00p | 37.00p | 72115 |
*Close Price adjusted for both dividends and splits