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
Eddie Stobart Logistics (ESL) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 09/02/2021 | 15.75p | 16.50p | 15.25p | 15.50p | 4589390 |
| 08/02/2021 | 14.88p | 16.50p | 14.75p | 15.50p | 4341080 |
| 05/02/2021 | 14.75p | 15.25p | 14.00p | 14.88p | 3206443 |
| 04/02/2021 | 15.00p | 15.30p | 14.75p | 14.75p | 2744662 |
| 03/02/2021 | 15.13p | 15.25p | 14.50p | 15.00p | 4096905 |
| 02/02/2021 | 15.13p | 16.00p | 15.00p | 15.30p | 3225884 |
| 01/02/2021 | 15.08p | 15.75p | 14.85p | 15.13p | 2873866 |
| 29/01/2021 | 14.38p | 15.40p | 14.00p | 15.00p | 2275834 |
| 28/01/2021 | 15.38p | 15.57p | 14.00p | 14.62p | 3990879 |
| 27/01/2021 | 15.38p | 16.00p | 15.00p | 15.00p | 2143414 |
| 26/01/2021 | 14.88p | 16.00p | 14.50p | 15.25p | 3205972 |
| 25/01/2021 | 15.03p | 15.25p | 14.00p | 14.40p | 4092899 |
| 22/01/2021 | 15.38p | 16.20p | 14.75p | 15.00p | 4602251 |
| 21/01/2021 | 14.90p | 16.50p | 14.55p | 15.38p | 4865269 |
| 20/01/2021 | 13.53p | 15.50p | 13.44p | 14.90p | 7274696 |
| 19/01/2021 | 13.65p | 14.00p | 12.00p | 13.75p | 12118205 |
| 18/01/2021 | 15.38p | 15.50p | 13.00p | 13.75p | 20248896 |
| 15/01/2021 | 14.62p | 20.70p | 14.50p | 15.25p | 46467016 |
| 14/01/2021 | 11.88p | 14.50p | 11.75p | 14.20p | 21952912 |
| 13/01/2021 | 11.13p | 12.00p | 11.00p | 11.85p | 10830900 |
| 12/01/2021 | 10.45p | 11.50p | 10.25p | 11.00p | 10055006 |
| 11/01/2021 | 9.70p | 11.90p | 9.56p | 10.40p | 20706878 |
| 08/01/2021 | 9.15p | 9.90p | 9.03p | 9.60p | 10114141 |
| 07/01/2021 | 8.75p | 9.30p | 8.50p | 9.20p | 5587834 |
| 06/01/2021 | 9.00p | 9.18p | 8.30p | 8.78p | 2443787 |
| 05/01/2021 | 8.40p | 9.40p | 7.98p | 8.85p | 8605695 |
| 04/01/2021 | 7.45p | 8.60p | 7.30p | 8.40p | 9521773 |
| 01/01/2021 | 8.10p | 8.20p | 7.21p | 7.45p | 6258577 |
| 31/12/2020 | 8.10p | 8.20p | 7.21p | 7.45p | 6258577 |
| 30/12/2020 | 8.40p | 8.50p | 8.00p | 8.20p | 2178669 |
| 28/12/2020 | 8.20p | 8.70p | 8.00p | 8.45p | 997757 |
| 25/12/2020 | 8.20p | 8.70p | 8.00p | 8.45p | 997757 |
| 24/12/2020 | 8.20p | 8.70p | 8.00p | 8.45p | 997757 |
| 23/12/2020 | 8.30p | 8.50p | 8.00p | 8.20p | 869032 |
| 22/12/2020 | 7.85p | 8.50p | 7.70p | 8.30p | 2033632 |
| 21/12/2020 | 7.85p | 8.20p | 7.50p | 8.10p | 3604549 |
| 18/12/2020 | 8.35p | 8.60p | 7.50p | 7.95p | 2469673 |
| 17/12/2020 | 8.70p | 8.80p | 8.00p | 8.10p | 2386834 |
| 16/12/2020 | 8.80p | 9.19p | 8.50p | 9.00p | 1947689 |
| 15/12/2020 | 9.05p | 9.40p | 8.60p | 8.80p | 1317008 |
| 14/12/2020 | 9.10p | 9.30p | 8.60p | 9.05p | 2469245 |
| 11/12/2020 | 8.80p | 9.60p | 8.60p | 9.00p | 4099123 |
| 10/12/2020 | 9.20p | 9.20p | 8.50p | 8.80p | 3292777 |
| 09/12/2020 | 6.25p | 10.00p | 6.00p | 9.20p | 17037400 |
| 08/12/2020 | 8.80p | 9.40p | 7.62p | 8.00p | 9290363 |
| 07/12/2020 | 9.45p | 9.60p | 8.50p | 8.70p | 8790677 |
| 04/12/2020 | 9.30p | 10.00p | 9.00p | 9.45p | 4306203 |
| 03/12/2020 | 9.20p | 9.88p | 9.10p | 9.30p | 2343256 |
| 02/12/2020 | 9.45p | 9.50p | 9.00p | 9.40p | 3892895 |
| 01/12/2020 | 9.40p | 9.51p | 9.20p | 9.40p | 7026173 |
| 30/11/2020 | 8.95p | 10.50p | 8.88p | 9.45p | 10827888 |
| 27/11/2020 | 8.85p | 9.20p | 8.55p | 9.20p | 5086330 |
| 26/11/2020 | 9.30p | 10.50p | 8.50p | 8.80p | 6036954 |
| 25/11/2020 | 10.15p | 14.40p | 9.00p | 9.70p | 10091833 |
| 24/11/2020 | 10.15p | 14.50p | 9.30p | 10.20p | 34741976 |
| 23/11/2020 | 9.40p | 10.50p | 9.33p | 10.30p | 5398363 |
| 20/11/2020 | 9.05p | 9.60p | 8.70p | 9.40p | 2170740 |
| 19/11/2020 | 9.25p | 9.50p | 8.80p | 9.05p | 1014009 |
| 18/11/2020 | 9.35p | 9.60p | 9.00p | 9.25p | 1801490 |
| 17/11/2020 | 9.40p | 9.60p | 9.10p | 9.60p | 2200138 |
| 16/11/2020 | 9.20p | 9.60p | 9.05p | 9.18p | 2565615 |
| 13/11/2020 | 9.15p | 9.40p | 9.00p | 9.40p | 1726919 |
| 12/11/2020 | 9.03p | 9.40p | 8.90p | 9.15p | 3601622 |
| 10/11/2020 | 8.10p | 9.50p | 7.98p | 9.25p | 5421987 |
| 09/11/2020 | 8.10p | 8.30p | 7.70p | 8.10p | 2031588 |
| 06/11/2020 | 7.60p | 8.30p | 7.50p | 8.30p | 1952330 |
| 05/11/2020 | 7.50p | 7.90p | 7.02p | 7.60p | 1869981 |
| 04/11/2020 | 7.65p | 7.80p | 7.36p | 7.40p | 426716 |
| 03/11/2020 | 7.60p | 7.80p | 7.46p | 7.50p | 1593688 |
| 02/11/2020 | 7.15p | 7.60p | 7.13p | 7.50p | 2591592 |
| 30/10/2020 | 7.15p | 7.20p | 6.91p | 7.20p | 1349677 |
| 29/10/2020 | 7.50p | 7.60p | 7.10p | 7.20p | 1172981 |
| 28/10/2020 | 7.70p | 8.00p | 7.40p | 7.60p | 1287995 |
| 27/10/2020 | 7.60p | 7.80p | 7.30p | 7.80p | 2658497 |
| 26/10/2020 | 7.25p | 7.65p | 7.25p | 7.50p | 4427480 |
| 23/10/2020 | 7.05p | 7.20p | 6.90p | 7.10p | 5145453 |
| 22/10/2020 | 7.15p | 7.19p | 7.00p | 7.05p | 2047874 |
| 21/10/2020 | 7.40p | 7.40p | 7.10p | 7.20p | 2989264 |
| 20/10/2020 | 7.60p | 7.70p | 7.35p | 7.50p | 894072 |
| 19/10/2020 | 7.80p | 8.00p | 7.50p | 7.70p | 3280158 |
| 16/10/2020 | 7.70p | 7.96p | 7.60p | 7.80p | 2324112 |
| 15/10/2020 | 8.05p | 8.20p | 7.63p | 7.70p | 1347266 |
| 14/10/2020 | 8.35p | 8.50p | 7.75p | 8.00p | 3267432 |
| 13/10/2020 | 9.60p | 9.65p | 7.83p | 8.10p | 12144397 |
| 12/10/2020 | 7.10p | 10.30p | 7.00p | 9.10p | 31912292 |
| 09/10/2020 | 6.75p | 6.82p | 6.50p | 6.65p | 1122753 |
| 08/10/2020 | 6.80p | 6.82p | 6.54p | 6.75p | 1184010 |
| 07/10/2020 | 6.85p | 6.90p | 6.71p | 6.80p | 372266 |
| 06/10/2020 | 6.75p | 6.90p | 6.68p | 6.85p | 658726 |
| 05/10/2020 | 6.95p | 6.99p | 6.64p | 6.75p | 2173471 |
| 02/10/2020 | 6.95p | 7.00p | 6.90p | 6.95p | 529706 |
| 01/10/2020 | 6.95p | 7.07p | 6.80p | 6.95p | 817031 |
| 30/09/2020 | 7.00p | 7.05p | 6.80p | 6.95p | 920495 |
| 29/09/2020 | 7.60p | 7.60p | 6.92p | 7.00p | 2946411 |
| 28/09/2020 | 7.25p | 7.75p | 7.08p | 7.60p | 2545964 |
| 25/09/2020 | 7.30p | 7.90p | 7.28p | 7.75p | 2136148 |
| 24/09/2020 | 7.50p | 7.59p | 7.28p | 7.30p | 1132747 |
| 23/09/2020 | 7.40p | 7.62p | 7.35p | 7.50p | 697353 |
| 22/09/2020 | 7.25p | 7.50p | 7.25p | 7.40p | 207987 |
| 21/09/2020 | 7.75p | 7.90p | 7.10p | 7.25p | 1525866 |
| 18/09/2020 | 7.65p | 8.00p | 7.50p | 7.75p | 1218081 |
| 17/09/2020 | 7.10p | 7.80p | 7.07p | 7.65p | 1779950 |
| 16/09/2020 | 7.25p | 7.27p | 7.04p | 7.10p | 760446 |
| 15/09/2020 | 7.15p | 7.30p | 7.10p | 7.25p | 1153656 |
| 14/09/2020 | 7.10p | 7.28p | 7.01p | 7.15p | 970821 |
| 11/09/2020 | 7.15p | 7.30p | 7.05p | 7.10p | 438600 |
| 10/09/2020 | 7.15p | 7.24p | 7.00p | 7.15p | 736575 |
| 09/09/2020 | 7.15p | 7.20p | 7.00p | 7.15p | 959438 |
| 08/09/2020 | 7.10p | 7.58p | 7.00p | 7.15p | 1310737 |
| 07/09/2020 | 7.15p | 7.18p | 7.06p | 7.10p | 2488994 |
| 04/09/2020 | 7.20p | 7.30p | 7.11p | 7.15p | 645488 |
| 03/09/2020 | 7.35p | 7.50p | 7.20p | 7.20p | 734507 |
| 02/09/2020 | 7.55p | 7.60p | 7.22p | 7.35p | 1389324 |
| 01/09/2020 | 7.60p | 7.70p | 7.40p | 7.68p | 1427514 |
| 31/08/2020 | 7.75p | 7.75p | 7.40p | 7.60p | 1117348 |
| 28/08/2020 | 7.75p | 7.75p | 7.40p | 7.60p | 1117348 |
| 27/08/2020 | 7.65p | 7.80p | 7.40p | 7.75p | 885490 |
| 26/08/2020 | 7.75p | 7.83p | 7.50p | 7.52p | 1394864 |
| 25/08/2020 | 7.80p | 7.90p | 7.50p | 7.75p | 588887 |
| 24/08/2020 | 8.10p | 8.14p | 7.70p | 8.00p | 1302245 |
| 21/08/2020 | 8.50p | 8.99p | 8.00p | 8.10p | 4458380 |
| 20/08/2020 | 7.65p | 7.67p | 7.50p | 7.60p | 1350176 |
| 19/08/2020 | 7.80p | 7.80p | 7.51p | 7.65p | 743805 |
| 18/08/2020 | 7.80p | 8.00p | 7.63p | 7.78p | 2087277 |
| 17/08/2020 | 8.20p | 8.25p | 7.60p | 7.80p | 4339916 |
| 14/08/2020 | 8.35p | 8.80p | 8.00p | 8.20p | 1487038 |
| 13/08/2020 | 8.45p | 8.50p | 8.20p | 8.35p | 845015 |
| 12/08/2020 | 8.75p | 9.00p | 8.20p | 8.45p | 2167648 |
| 11/08/2020 | 8.70p | 9.00p | 8.50p | 8.75p | 3890595 |
| 10/08/2020 | 8.15p | 8.84p | 8.15p | 8.70p | 5137803 |
| 07/08/2020 | 8.55p | 8.90p | 8.02p | 8.15p | 1478613 |
| 06/08/2020 | 8.75p | 9.14p | 8.06p | 8.55p | 5762423 |
| 05/08/2020 | 8.15p | 8.50p | 7.80p | 8.15p | 1404489 |
| 04/08/2020 | 8.15p | 8.28p | 7.87p | 8.15p | 544454 |
| 03/08/2020 | 8.15p | 8.50p | 8.00p | 8.15p | 436246 |
| 31/07/2020 | 8.30p | 8.40p | 7.84p | 8.15p | 822373 |
| 30/07/2020 | 8.00p | 8.70p | 7.80p | 8.30p | 1430603 |
| 29/07/2020 | 8.15p | 8.37p | 7.75p | 8.00p | 2967609 |
| 28/07/2020 | 8.45p | 8.61p | 7.88p | 8.15p | 1571082 |
| 27/07/2020 | 8.10p | 8.70p | 8.01p | 8.36p | 2411113 |
| 24/07/2020 | 8.20p | 8.37p | 7.90p | 8.10p | 2757581 |
| 23/07/2020 | 8.35p | 8.50p | 8.10p | 8.20p | 1989901 |
| 22/07/2020 | 8.05p | 8.45p | 7.90p | 8.20p | 4151588 |
| 21/07/2020 | 8.05p | 8.42p | 7.71p | 8.00p | 5763765 |
| 20/07/2020 | 7.85p | 8.40p | 7.72p | 8.05p | 4767662 |
| 17/07/2020 | 7.50p | 8.00p | 7.45p | 7.85p | 3863325 |
| 16/07/2020 | 7.50p | 7.70p | 7.35p | 7.50p | 2576302 |
| 15/07/2020 | 7.40p | 7.55p | 7.30p | 7.50p | 2100218 |
| 14/07/2020 | 7.25p | 7.50p | 7.10p | 7.40p | 1897514 |
| 13/07/2020 | 7.00p | 7.40p | 7.00p | 7.25p | 3154325 |
| 10/07/2020 | 7.05p | 7.27p | 6.90p | 7.00p | 1504077 |
| 09/07/2020 | 7.45p | 7.50p | 7.03p | 7.05p | 2081240 |
| 08/07/2020 | 7.20p | 7.50p | 7.11p | 7.45p | 2217076 |
| 07/07/2020 | 7.10p | 7.50p | 7.09p | 7.30p | 1440746 |
| 06/07/2020 | 6.45p | 7.50p | 6.15p | 7.10p | 5379761 |
| 03/07/2020 | 7.10p | 7.10p | 6.70p | 6.90p | 1044816 |
| 02/07/2020 | 6.85p | 7.10p | 6.75p | 7.10p | 1955937 |
| 01/07/2020 | 7.40p | 7.45p | 6.84p | 7.00p | 3296827 |
| 30/06/2020 | 7.70p | 7.80p | 7.31p | 7.40p | 6892298 |
| 29/06/2020 | 7.75p | 7.78p | 7.50p | 7.70p | 3037943 |
| 26/06/2020 | 7.80p | 7.90p | 7.50p | 7.75p | 1977024 |
| 25/06/2020 | 7.75p | 7.90p | 7.70p | 7.80p | 1105792 |
| 24/06/2020 | 7.85p | 7.98p | 7.71p | 7.75p | 2131884 |
| 23/06/2020 | 8.10p | 8.10p | 7.70p | 7.75p | 2641939 |
| 22/06/2020 | 8.30p | 8.40p | 7.91p | 8.10p | 2218142 |
| 19/06/2020 | 8.10p | 8.50p | 8.05p | 8.30p | 1543539 |
| 18/06/2020 | 7.90p | 8.30p | 7.81p | 8.00p | 1165623 |
| 17/06/2020 | 7.90p | 8.20p | 7.80p | 7.80p | 2747560 |
| 16/06/2020 | 8.00p | 8.06p | 7.80p | 7.80p | 2079673 |
| 15/06/2020 | 8.10p | 8.10p | 7.60p | 7.95p | 3699636 |
| 12/06/2020 | 8.15p | 8.38p | 7.75p | 8.10p | 2292130 |
| 11/06/2020 | 8.55p | 8.58p | 8.00p | 8.15p | 3424208 |
| 10/06/2020 | 8.75p | 9.00p | 8.41p | 8.55p | 2415801 |
| 09/06/2020 | 9.20p | 10.00p | 8.58p | 9.00p | 11035108 |
| 08/06/2020 | 7.90p | 9.49p | 7.80p | 9.20p | 15646912 |
| 05/06/2020 | 7.95p | 8.00p | 7.43p | 7.90p | 5406729 |
| 04/06/2020 | 8.05p | 8.20p | 7.60p | 7.95p | 2614434 |
| 03/06/2020 | 8.20p | 8.60p | 7.90p | 8.05p | 2998096 |
| 02/06/2020 | 7.85p | 8.40p | 7.74p | 8.20p | 4188212 |
| 01/06/2020 | 7.75p | 7.99p | 7.60p | 7.80p | 3016334 |
| 29/05/2020 | 7.95p | 8.10p | 7.64p | 7.75p | 4380740 |
| 28/05/2020 | 7.80p | 8.50p | 7.68p | 7.95p | 5346945 |
| 27/05/2020 | 8.55p | 8.64p | 7.60p | 7.60p | 6678245 |
| 26/05/2020 | 8.10p | 8.75p | 8.10p | 8.55p | 6485609 |
| 25/05/2020 | 8.00p | 8.20p | 7.70p | 8.10p | 3149454 |
| 22/05/2020 | 8.00p | 8.20p | 7.70p | 8.10p | 3149454 |
| 21/05/2020 | 8.40p | 8.90p | 7.64p | 8.00p | 10282432 |
| 20/05/2020 | 7.20p | 7.88p | 7.20p | 7.30p | 3688541 |
| 19/05/2020 | 7.15p | 7.71p | 7.15p | 7.45p | 5614438 |
| 18/05/2020 | 6.25p | 7.20p | 6.13p | 7.15p | 8605594 |
| 15/05/2020 | 5.90p | 6.40p | 5.82p | 6.25p | 3592244 |
| 14/05/2020 | 6.30p | 6.40p | 5.80p | 5.90p | 6513390 |
| 13/05/2020 | 6.60p | 6.67p | 6.20p | 6.30p | 6383740 |
| 12/05/2020 | 6.75p | 6.85p | 6.29p | 6.60p | 5330801 |
| 11/05/2020 | 5.25p | 7.40p | 4.25p | 6.60p | 22195184 |
| 08/05/2020 | 8.20p | 8.50p | 5.60p | 6.50p | 5273733 |
| 07/05/2020 | 8.20p | 8.50p | 5.60p | 6.50p | 5273733 |
| 06/05/2020 | 7.80p | 8.49p | 7.78p | 8.25p | 6143912 |
| 05/05/2020 | 8.05p | 8.14p | 7.66p | 7.80p | 3787042 |
| 04/05/2020 | 8.10p | 8.20p | 7.51p | 8.10p | 6800380 |
*Close Price adjusted for both dividends and splits