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:
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Watch Informa (INF) by Stephen Wright in The Motley Fool
- Buy Wise Class A (WISE) by Ben McPoland in The Motley Fool
- Avoid Likewise Group (LIKE) by Steve Moore in ShareProphets
- Avoid AB Dynamics (ABDP) by Steve Moore in ShareProphets
- Buy Games Workshop Group (GAW) by Jefferies
- Avoid Robert Walters (RWA) by Steve Moore in ShareProphets
- Hold Dunelm Group (DNLM) by Jefferies
- Buy Dunelm Group (DNLM) by UBS
- Buy Wise Class A (WISE) by UBS
- Neutral GSK (GSK) by UBS
- Buy AstraZeneca (AZN) by UBS
- Underperform Burberry Group (BRBY) by Bank of America
- Buy Genus (GNS) by Berenberg
- Buy Watches of Switzerland Group (WOSG) by Bank of America
- Buy Essentra (ESNT) by Deutsche Bank
- Sell Ashmore Group (ASHM) by Deutsche Bank
- Hold GSK (GSK) by Deutsche Bank
- Outperform Glencore (GLEN) by RBC Capital
- Buy Robert Walters (RWA) by Deutsche Bank
Frontier Developments (FDEV) Share Price
Retail Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 13/02/2018 | 1,170.00p | 1,218.73p | 1,158.00p | 1,170.00p | 99871 |
| 12/02/2018 | 1,230.00p | 1,250.00p | 1,140.00p | 1,160.00p | 66900 |
| 09/02/2018 | 1,310.00p | 1,310.00p | 1,130.82p | 1,160.00p | 125319 |
| 08/02/2018 | 1,305.00p | 1,349.80p | 1,220.00p | 1,305.00p | 107605 |
| 07/02/2018 | 1,350.00p | 1,400.00p | 1,300.75p | 1,310.00p | 50283 |
| 06/02/2018 | 1,320.00p | 1,388.00p | 1,250.00p | 1,315.00p | 139376 |
| 05/02/2018 | 1,420.00p | 1,450.00p | 1,321.25p | 1,425.00p | 95294 |
| 02/02/2018 | 1,440.00p | 1,440.00p | 1,415.00p | 1,425.00p | 46767 |
| 01/02/2018 | 1,380.00p | 1,435.00p | 1,320.00p | 1,435.00p | 52985 |
| 31/01/2018 | 1,375.00p | 1,375.00p | 1,312.15p | 1,350.00p | 42867 |
| 30/01/2018 | 1,405.00p | 1,440.00p | 1,312.75p | 1,350.00p | 54440 |
| 29/01/2018 | 1,360.00p | 1,420.00p | 1,360.00p | 1,405.00p | 17949 |
| 26/01/2018 | 1,425.00p | 1,430.00p | 1,380.00p | 1,400.00p | 11072 |
| 25/01/2018 | 1,360.00p | 1,445.00p | 1,360.00p | 1,395.00p | 21005 |
| 24/01/2018 | 1,440.00p | 1,440.00p | 1,351.50p | 1,385.00p | 55268 |
| 23/01/2018 | 1,420.00p | 1,440.00p | 1,370.00p | 1,435.00p | 60795 |
| 22/01/2018 | 1,420.00p | 1,450.00p | 1,365.00p | 1,430.00p | 27643 |
| 19/01/2018 | 1,365.00p | 1,452.62p | 1,358.00p | 1,420.00p | 39976 |
| 18/01/2018 | 1,390.00p | 1,420.00p | 1,355.00p | 1,395.00p | 50277 |
| 17/01/2018 | 1,410.00p | 1,410.00p | 1,380.00p | 1,400.00p | 11745 |
| 16/01/2018 | 1,400.00p | 1,408.77p | 1,370.00p | 1,400.00p | 20533 |
| 15/01/2018 | 1,390.00p | 1,398.50p | 1,350.00p | 1,385.00p | 24776 |
| 12/01/2018 | 1,415.00p | 1,430.00p | 1,360.00p | 1,385.00p | 42171 |
| 11/01/2018 | 1,440.00p | 1,440.00p | 1,400.00p | 1,420.00p | 45361 |
| 10/01/2018 | 1,490.00p | 1,490.00p | 1,240.00p | 1,425.00p | 273729 |
| 09/01/2018 | 1,455.00p | 1,510.00p | 1,426.50p | 1,490.00p | 48921 |
| 08/01/2018 | 1,540.00p | 1,540.00p | 1,405.00p | 1,425.00p | 124840 |
| 05/01/2018 | 1,510.00p | 1,510.00p | 1,480.00p | 1,510.00p | 50987 |
| 04/01/2018 | 1,470.00p | 1,510.00p | 1,465.00p | 1,505.00p | 81665 |
| 03/01/2018 | 1,385.00p | 1,520.00p | 1,335.00p | 1,490.00p | 239267 |
| 02/01/2018 | 1,325.00p | 1,445.00p | 1,325.00p | 1,385.00p | 91415 |
| 29/12/2017 | 1,325.00p | 1,347.00p | 1,320.00p | 1,324.50p | 2921 |
| 28/12/2017 | 1,333.00p | 1,333.00p | 1,298.00p | 1,325.00p | 6472 |
| 27/12/2017 | 1,275.00p | 1,333.00p | 1,275.00p | 1,300.00p | 20572 |
| 22/12/2017 | 1,300.00p | 1,333.00p | 1,286.00p | 1,326.00p | 11610 |
| 21/12/2017 | 1,305.00p | 1,340.00p | 1,290.00p | 1,309.00p | 28031 |
| 20/12/2017 | 1,292.00p | 1,351.00p | 1,292.00p | 1,340.00p | 18163 |
| 19/12/2017 | 1,339.00p | 1,340.00p | 1,320.10p | 1,334.00p | 24206 |
| 18/12/2017 | 1,322.00p | 1,342.00p | 1,286.00p | 1,309.00p | 49922 |
| 15/12/2017 | 1,293.00p | 1,340.00p | 1,292.04p | 1,319.00p | 35807 |
| 14/12/2017 | 1,227.00p | 1,319.00p | 1,227.00p | 1,301.00p | 44402 |
| 13/12/2017 | 1,290.00p | 1,316.26p | 1,242.70p | 1,290.00p | 14603 |
| 12/12/2017 | 1,302.00p | 1,304.00p | 1,237.82p | 1,292.00p | 33159 |
| 11/12/2017 | 1,277.00p | 1,290.00p | 1,232.70p | 1,240.00p | 25193 |
| 08/12/2017 | 1,297.00p | 1,302.00p | 1,270.00p | 1,285.00p | 35359 |
| 07/12/2017 | 1,282.00p | 1,323.00p | 1,278.00p | 1,308.00p | 25210 |
| 06/12/2017 | 1,320.00p | 1,344.00p | 1,280.15p | 1,317.00p | 38253 |
| 05/12/2017 | 1,358.00p | 1,358.00p | 1,302.00p | 1,335.00p | 59507 |
| 04/12/2017 | 1,301.00p | 1,360.00p | 1,284.50p | 1,300.00p | 34603 |
| 01/12/2017 | 1,340.00p | 1,384.00p | 1,297.40p | 1,335.00p | 62528 |
| 30/11/2017 | 1,292.00p | 1,310.00p | 1,266.00p | 1,300.00p | 55011 |
| 29/11/2017 | 1,308.00p | 1,370.11p | 1,275.00p | 1,277.00p | 59355 |
| 28/11/2017 | 1,260.00p | 1,390.00p | 1,260.00p | 1,344.00p | 32232 |
| 27/11/2017 | 1,295.00p | 1,307.00p | 1,269.00p | 1,292.00p | 16273 |
| 24/11/2017 | 1,284.00p | 1,320.00p | 1,267.00p | 1,299.00p | 19175 |
| 23/11/2017 | 1,220.00p | 1,299.00p | 1,216.80p | 1,292.00p | 32107 |
| 22/11/2017 | 1,195.00p | 1,248.25p | 1,195.00p | 1,220.00p | 52049 |
| 21/11/2017 | 1,213.00p | 1,249.00p | 1,204.00p | 1,220.00p | 55095 |
| 20/11/2017 | 1,200.00p | 1,253.11p | 1,188.00p | 1,200.00p | 50698 |
| 17/11/2017 | 1,189.00p | 1,189.00p | 1,113.44p | 1,160.00p | 35201 |
| 16/11/2017 | 1,140.00p | 1,183.00p | 1,116.00p | 1,165.00p | 76344 |
| 15/11/2017 | 1,188.00p | 1,188.00p | 1,101.97p | 1,115.00p | 49279 |
| 14/11/2017 | 1,126.00p | 1,189.00p | 1,104.00p | 1,130.00p | 34961 |
| 13/11/2017 | 1,163.00p | 1,193.43p | 1,110.00p | 1,179.00p | 74832 |
| 10/11/2017 | 1,089.00p | 1,180.00p | 1,039.00p | 1,156.00p | 88789 |
| 09/11/2017 | 1,029.00p | 1,097.35p | 985.00p | 1,094.00p | 68362 |
| 08/11/2017 | 992.50p | 1,027.00p | 985.00p | 1,026.00p | 105692 |
| 07/11/2017 | 957.50p | 1,019.46p | 957.50p | 983.50p | 320192 |
| 06/11/2017 | 990.00p | 1,021.19p | 958.50p | 1,015.00p | 49743 |
| 03/11/2017 | 957.50p | 1,022.00p | 957.50p | 1,022.00p | 38214 |
| 02/11/2017 | 1,000.00p | 1,026.00p | 1,000.00p | 1,022.00p | 17814 |
| 01/11/2017 | 1,016.00p | 1,026.17p | 1,000.81p | 1,010.00p | 31440 |
| 31/10/2017 | 1,000.00p | 1,020.00p | 962.50p | 1,018.00p | 32736 |
| 30/10/2017 | 1,000.00p | 1,013.50p | 990.00p | 1,000.00p | 93433 |
| 27/10/2017 | 980.00p | 1,020.00p | 980.00p | 1,006.00p | 30481 |
| 26/10/2017 | 1,015.00p | 1,015.00p | 980.50p | 1,000.00p | 49092 |
| 25/10/2017 | 1,004.00p | 1,010.00p | 980.00p | 1,000.00p | 88778 |
| 24/10/2017 | 980.50p | 1,014.00p | 980.50p | 1,000.00p | 27735 |
| 23/10/2017 | 1,030.00p | 1,030.00p | 980.00p | 990.50p | 32922 |
| 20/10/2017 | 990.00p | 994.00p | 979.96p | 980.00p | 49937 |
| 19/10/2017 | 990.00p | 1,034.00p | 972.50p | 990.00p | 66756 |
| 18/10/2017 | 1,020.00p | 1,030.00p | 975.00p | 1,000.00p | 53863 |
| 17/10/2017 | 966.00p | 1,049.00p | 966.00p | 1,020.00p | 107144 |
| 16/10/2017 | 995.00p | 1,049.00p | 971.00p | 1,010.00p | 88753 |
| 13/10/2017 | 994.50p | 1,020.00p | 961.50p | 1,008.00p | 56538 |
| 12/10/2017 | 969.00p | 994.00p | 933.50p | 986.00p | 22880 |
| 11/10/2017 | 960.00p | 961.50p | 926.50p | 950.00p | 36140 |
| 10/10/2017 | 955.50p | 975.50p | 917.50p | 960.00p | 67868 |
| 09/10/2017 | 1,100.00p | 1,101.00p | 957.50p | 970.00p | 79311 |
| 06/10/2017 | 1,100.00p | 1,100.00p | 1,032.00p | 1,048.00p | 11524 |
| 05/10/2017 | 1,047.00p | 1,093.00p | 1,035.00p | 1,045.00p | 27635 |
| 04/10/2017 | 1,023.00p | 1,083.00p | 1,023.00p | 1,064.00p | 15310 |
| 03/10/2017 | 1,073.00p | 1,096.00p | 1,011.00p | 1,044.00p | 9809 |
| 02/10/2017 | 1,050.00p | 1,149.00p | 1,050.00p | 1,093.00p | 57671 |
| 29/09/2017 | 1,008.00p | 1,088.00p | 963.50p | 1,088.00p | 23541 |
| 28/09/2017 | 976.50p | 1,010.00p | 976.50p | 997.50p | 19619 |
| 27/09/2017 | 950.50p | 974.00p | 945.00p | 967.00p | 23595 |
| 26/09/2017 | 947.50p | 977.50p | 945.00p | 954.50p | 17526 |
| 25/09/2017 | 1,000.00p | 1,019.00p | 921.00p | 953.00p | 92220 |
| 22/09/2017 | 1,000.00p | 1,000.00p | 962.50p | 964.50p | 26314 |
| 21/09/2017 | 980.00p | 1,039.00p | 980.00p | 994.50p | 189502 |
| 20/09/2017 | 983.00p | 1,009.00p | 947.50p | 952.50p | 123622 |
| 19/09/2017 | 934.00p | 1,011.00p | 930.00p | 961.00p | 37015 |
| 18/09/2017 | 963.00p | 1,016.00p | 909.00p | 940.00p | 59557 |
| 15/09/2017 | 1,050.00p | 1,070.00p | 918.50p | 963.00p | 112658 |
| 14/09/2017 | 1,200.00p | 1,200.00p | 1,000.00p | 1,060.00p | 141677 |
| 13/09/2017 | 1,330.00p | 1,330.00p | 1,122.00p | 1,190.00p | 50731 |
| 12/09/2017 | 1,348.00p | 1,350.00p | 1,295.00p | 1,315.00p | 33030 |
| 11/09/2017 | 1,325.00p | 1,360.00p | 1,246.00p | 1,300.00p | 68501 |
| 08/09/2017 | 1,235.00p | 1,350.00p | 1,235.00p | 1,350.00p | 32419 |
| 07/09/2017 | 1,155.00p | 1,237.50p | 1,155.00p | 1,237.50p | 12588 |
| 06/09/2017 | 1,065.00p | 1,120.00p | 1,065.00p | 1,120.00p | 16142 |
| 05/09/2017 | 1,080.00p | 1,082.50p | 1,055.00p | 1,065.00p | 93106 |
| 04/09/2017 | 1,070.00p | 1,110.00p | 1,047.50p | 1,082.50p | 54480 |
| 01/09/2017 | 1,085.00p | 1,085.00p | 1,020.00p | 1,047.50p | 12162 |
| 31/08/2017 | 1,065.00p | 1,085.00p | 1,042.00p | 1,085.00p | 39223 |
| 30/08/2017 | 1,155.00p | 1,155.00p | 1,057.50p | 1,057.50p | 6450 |
| 29/08/2017 | 1,020.00p | 1,140.00p | 1,020.00p | 1,140.00p | 37661 |
| 25/08/2017 | 1,000.00p | 1,042.50p | 987.50p | 1,020.00p | 107901 |
| 24/08/2017 | 890.00p | 1,047.50p | 890.00p | 987.50p | 120991 |
| 23/08/2017 | 851.50p | 905.00p | 850.00p | 890.00p | 208055 |
| 22/08/2017 | 846.50p | 850.00p | 846.50p | 850.00p | 6603 |
| 21/08/2017 | 765.00p | 873.50p | 731.00p | 844.00p | 262757 |
| 18/08/2017 | 730.00p | 735.00p | 717.50p | 731.00p | 37998 |
| 17/08/2017 | 700.00p | 717.50p | 700.00p | 717.50p | 43144 |
| 16/08/2017 | 680.00p | 700.00p | 680.00p | 700.00p | 371236 |
| 15/08/2017 | 647.50p | 680.00p | 647.50p | 680.00p | 15040 |
| 14/08/2017 | 620.00p | 625.00p | 620.00p | 625.00p | 46858 |
| 11/08/2017 | 630.00p | 630.00p | 617.50p | 620.00p | 21978 |
| 10/08/2017 | 630.00p | 630.00p | 627.50p | 630.00p | 35675 |
| 09/08/2017 | 637.50p | 637.50p | 625.00p | 627.50p | 19424 |
| 08/08/2017 | 637.50p | 637.50p | 637.50p | 637.50p | 18141 |
| 07/08/2017 | 637.50p | 650.00p | 637.50p | 637.50p | 420 |
| 04/08/2017 | 635.00p | 637.50p | 630.00p | 637.50p | 30 |
| 03/08/2017 | 645.00p | 647.50p | 632.50p | 635.00p | 28401 |
| 02/08/2017 | 642.50p | 642.50p | 642.50p | 642.50p | 42460 |
| 01/08/2017 | 647.50p | 660.00p | 642.50p | 642.50p | 25 |
| 31/07/2017 | 615.00p | 650.00p | 615.00p | 650.00p | 3493 |
| 28/07/2017 | 555.00p | 615.00p | 555.00p | 615.00p | 3075 |
| 27/07/2017 | 530.00p | 532.50p | 525.00p | 525.00p | 20979 |
| 26/07/2017 | 542.50p | 542.50p | 530.00p | 530.00p | 22270 |
| 25/07/2017 | 545.00p | 545.00p | 542.50p | 542.50p | 13339 |
| 24/07/2017 | 550.00p | 552.50p | 545.00p | 545.00p | 18124 |
| 21/07/2017 | 547.50p | 550.00p | 547.50p | 550.00p | 30285 |
| 20/07/2017 | 532.50p | 575.00p | 532.50p | 547.50p | 30496 |
| 19/07/2017 | 531.00p | 532.50p | 531.00p | 532.50p | 17476 |
| 18/07/2017 | 531.00p | 531.00p | 531.00p | 531.00p | 14009 |
| 17/07/2017 | 528.50p | 531.00p | 528.50p | 531.00p | 3653 |
| 14/07/2017 | 533.50p | 533.50p | 528.50p | 528.50p | 4170 |
| 13/07/2017 | 533.50p | 533.50p | 515.00p | 533.50p | 3500 |
| 12/07/2017 | 533.50p | 533.50p | 533.50p | 533.50p | 5830 |
| 11/07/2017 | 533.50p | 533.50p | 533.50p | 533.50p | 1051 |
| 10/07/2017 | 531.00p | 533.50p | 531.00p | 533.50p | 5022 |
| 07/07/2017 | 535.00p | 535.00p | 525.00p | 531.00p | 4218 |
| 06/07/2017 | 537.50p | 537.50p | 533.50p | 535.00p | 10119 |
| 05/07/2017 | 515.00p | 560.00p | 519.00p | 537.50p | 63005 |
| 04/07/2017 | 515.00p | 520.00p | 515.00p | 520.00p | 1755 |
| 03/07/2017 | 475.00p | 517.50p | 475.00p | 515.00p | 30777 |
| 30/06/2017 | 465.00p | 475.00p | 465.00p | 475.00p | 17996 |
| 29/06/2017 | 464.00p | 465.00p | 464.00p | 465.00p | 2001 |
| 28/06/2017 | 462.50p | 464.00p | 461.50p | 464.00p | 15956 |
| 27/06/2017 | 466.50p | 473.00p | 462.50p | 462.50p | 8568 |
| 26/06/2017 | 463.50p | 473.00p | 463.50p | 473.00p | 2000 |
| 23/06/2017 | 450.00p | 472.50p | 450.00p | 463.50p | 129508 |
| 22/06/2017 | 437.50p | 450.00p | 437.50p | 450.00p | 3000 |
| 21/06/2017 | 417.50p | 419.00p | 417.50p | 419.00p | 0 |
| 20/06/2017 | 415.00p | 417.50p | 415.00p | 417.50p | 0 |
| 19/06/2017 | 410.50p | 415.00p | 408.00p | 415.00p | 399 |
| 16/06/2017 | 410.50p | 418.00p | 408.60p | 410.50p | 6117 |
| 15/06/2017 | 410.50p | 413.00p | 408.00p | 410.50p | 16323 |
| 14/06/2017 | 410.50p | 413.00p | 408.00p | 410.50p | 65006 |
| 13/06/2017 | 410.50p | 412.90p | 410.00p | 410.50p | 95 |
| 12/06/2017 | 414.50p | 416.00p | 410.00p | 410.50p | 59863 |
| 09/06/2017 | 417.00p | 417.60p | 413.00p | 414.50p | 29385 |
| 08/06/2017 | 417.00p | 425.00p | 415.00p | 417.00p | 6530 |
| 07/06/2017 | 417.00p | 423.00p | 417.00p | 417.00p | 63090 |
| 06/06/2017 | 420.50p | 427.00p | 415.00p | 417.00p | 26729 |
| 05/06/2017 | 418.50p | 427.00p | 418.50p | 420.50p | 6950 |
| 02/06/2017 | 414.00p | 425.00p | 414.00p | 418.50p | 49705 |
| 01/06/2017 | 413.50p | 420.38p | 413.50p | 414.00p | 12125 |
| 31/05/2017 | 406.00p | 416.20p | 406.00p | 413.50p | 22600 |
| 30/05/2017 | 406.00p | 412.00p | 402.00p | 406.00p | 6750 |
| 26/05/2017 | 406.50p | 412.74p | 406.00p | 406.00p | 9587 |
| 25/05/2017 | 409.00p | 412.74p | 406.50p | 406.50p | 8802 |
| 24/05/2017 | 409.00p | 413.00p | 405.96p | 409.00p | 9092 |
| 23/05/2017 | 405.50p | 413.00p | 395.00p | 409.00p | 11835 |
| 22/05/2017 | 400.00p | 414.07p | 400.00p | 405.50p | 48834 |
| 19/05/2017 | 394.00p | 405.00p | 394.00p | 400.00p | 18869 |
| 18/05/2017 | 398.50p | 400.00p | 389.00p | 394.00p | 49208 |
| 17/05/2017 | 398.50p | 405.00p | 393.44p | 400.00p | 9384 |
| 16/05/2017 | 390.00p | 405.00p | 390.00p | 398.50p | 28742 |
| 15/05/2017 | 384.00p | 388.00p | 384.00p | 384.00p | 33485 |
| 12/05/2017 | 383.00p | 388.00p | 378.00p | 384.00p | 27983 |
| 11/05/2017 | 349.00p | 383.00p | 349.00p | 383.00p | 48412 |
| 10/05/2017 | 349.00p | 350.10p | 348.00p | 349.00p | 15003 |
| 09/05/2017 | 330.50p | 351.00p | 330.50p | 349.00p | 85742 |
| 08/05/2017 | 331.50p | 336.00p | 325.00p | 330.50p | 13884 |
| 05/05/2017 | 331.50p | 337.35p | 325.00p | 331.50p | 16170 |
| 04/05/2017 | 331.50p | 336.00p | 331.00p | 331.50p | 4946 |
| 03/05/2017 | 334.50p | 335.00p | 330.00p | 331.50p | 24951 |
*Close Price adjusted for both dividends and splits