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 Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Avoid Ten Lifestyle Group (TENG) by Steve Moore in ShareProphets
- Avoid Biome Technologies (BIOM) by Steve Moore in ShareProphets
- Buy Aviva (AV.) by Harvey Jones in The Motley Fool
- Buy CMC Markets (CMCX) by Harvey Jones in The Motley Fool
- Buy ITV (ITV) by Simon Watkins in The Motley Fool
- Buy Legal & General Group (LGEN) by Simon Watkins in The Motley Fool
- Hold Vodafone Group (VOD) by DZ Bank
- Buy Premier Foods (PFD) by Jefferies
- Buy Intermediate Capital Group (ICG) by Deutsche Bank
- Overweight WH Smith (SMWH) by JP Morgan
- Outperform TT Electronics (TTG) by RBC Capital
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Goldman Sachs
- Neutral Dr. Martens (DOCS) by Goldman Sachs
- Buy Intermediate Capital Group (ICG) by Goldman Sachs
- Neutral Vistry Group (VTY) by JP Morgan
- Buy Babcock International Group (BAB) by Jefferies
- Buy Convatec Group (CTEC) by Jefferies
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Marks Electrical Group (MRK) by Steve Moore in ShareProphets
Gear4music (Holdings) (G4M) Share Price
Retail Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 13/03/2020 | 182.50p | 189.25p | 175.00p | 182.50p | 7356 |
| 12/03/2020 | 195.00p | 195.00p | 180.00p | 182.50p | 6230 |
| 11/03/2020 | 197.50p | 205.00p | 190.00p | 197.50p | 7623 |
| 10/03/2020 | 190.00p | 201.02p | 190.00p | 197.50p | 25403 |
| 09/03/2020 | 192.50p | 196.00p | 185.00p | 190.00p | 7521 |
| 06/03/2020 | 192.50p | 199.25p | 192.00p | 195.00p | 9641 |
| 05/03/2020 | 212.50p | 214.00p | 201.00p | 205.00p | 9446 |
| 04/03/2020 | 212.50p | 214.45p | 205.90p | 212.50p | 3613 |
| 03/03/2020 | 207.50p | 215.00p | 205.90p | 212.50p | 17783 |
| 02/03/2020 | 215.00p | 224.00p | 205.06p | 207.50p | 57954 |
| 28/02/2020 | 215.00p | 218.00p | 201.00p | 215.00p | 38857 |
| 27/02/2020 | 242.50p | 242.50p | 220.00p | 225.00p | 11874 |
| 26/02/2020 | 265.00p | 265.00p | 242.11p | 247.50p | 26632 |
| 25/02/2020 | 272.50p | 272.50p | 262.00p | 265.00p | 15637 |
| 24/02/2020 | 280.00p | 280.00p | 266.50p | 272.50p | 32473 |
| 21/02/2020 | 262.50p | 282.90p | 262.50p | 280.00p | 54654 |
| 20/02/2020 | 262.50p | 268.00p | 261.30p | 262.50p | 2358 |
| 19/02/2020 | 262.50p | 265.05p | 261.00p | 262.50p | 4104 |
| 18/02/2020 | 267.50p | 269.00p | 262.50p | 262.50p | 26605 |
| 17/02/2020 | 242.50p | 270.00p | 241.00p | 267.50p | 35957 |
| 14/02/2020 | 240.00p | 249.00p | 238.60p | 242.50p | 11145 |
| 13/02/2020 | 240.00p | 245.00p | 236.00p | 240.00p | 88713 |
| 12/02/2020 | 232.50p | 240.00p | 230.40p | 240.00p | 20108 |
| 11/02/2020 | 232.50p | 232.50p | 230.40p | 232.50p | 2947 |
| 10/02/2020 | 235.00p | 237.50p | 231.00p | 235.00p | 35582 |
| 07/02/2020 | 235.00p | 237.50p | 231.00p | 235.00p | 1249 |
| 06/02/2020 | 235.00p | 237.80p | 230.00p | 235.00p | 17149 |
| 05/02/2020 | 237.50p | 239.22p | 235.00p | 237.50p | 5279 |
| 04/02/2020 | 250.00p | 250.00p | 235.75p | 237.50p | 19181 |
| 03/02/2020 | 262.50p | 263.50p | 250.00p | 250.00p | 24578 |
| 31/01/2020 | 267.50p | 267.50p | 255.00p | 262.50p | 36406 |
| 30/01/2020 | 272.50p | 276.70p | 265.00p | 267.50p | 13694 |
| 29/01/2020 | 272.50p | 278.40p | 265.00p | 272.50p | 4543 |
| 28/01/2020 | 272.50p | 278.50p | 272.00p | 272.50p | 29298 |
| 27/01/2020 | 272.50p | 278.50p | 272.50p | 272.50p | 35347 |
| 24/01/2020 | 272.50p | 276.25p | 272.50p | 272.50p | 20890 |
| 23/01/2020 | 245.00p | 281.70p | 245.00p | 272.50p | 277554 |
| 22/01/2020 | 242.50p | 248.90p | 240.00p | 242.50p | 26483 |
| 21/01/2020 | 242.50p | 242.50p | 240.00p | 242.50p | 5276 |
| 20/01/2020 | 242.50p | 242.50p | 240.00p | 242.50p | 6611 |
| 17/01/2020 | 242.50p | 242.50p | 240.00p | 242.50p | 1238 |
| 16/01/2020 | 237.50p | 250.00p | 237.50p | 242.50p | 8642 |
| 15/01/2020 | 237.50p | 244.85p | 235.00p | 237.50p | 14859 |
| 14/01/2020 | 237.50p | 241.19p | 234.00p | 237.50p | 5658 |
| 13/01/2020 | 225.00p | 242.00p | 222.10p | 237.50p | 44440 |
| 10/01/2020 | 230.00p | 232.49p | 220.00p | 222.50p | 20134 |
| 09/01/2020 | 232.50p | 232.50p | 227.00p | 230.00p | 2750 |
| 08/01/2020 | 232.50p | 232.50p | 227.51p | 232.50p | 341 |
| 07/01/2020 | 235.00p | 237.40p | 227.51p | 232.50p | 6121 |
| 06/01/2020 | 252.50p | 252.50p | 231.11p | 235.00p | 24606 |
| 03/01/2020 | 252.50p | 252.50p | 247.51p | 252.50p | 1100 |
| 02/01/2020 | 252.50p | 252.50p | 245.00p | 252.50p | 6577 |
| 01/01/2020 | 252.50p | 252.50p | 245.00p | 252.50p | 1758 |
| 31/12/2019 | 252.50p | 252.50p | 245.00p | 252.50p | 1758 |
| 30/12/2019 | 252.50p | 259.00p | 245.00p | 252.50p | 22907 |
| 27/12/2019 | 252.50p | 252.50p | 252.50p | 252.50p | 1735 |
| 26/12/2019 | 252.50p | 257.50p | 252.50p | 252.50p | 194 |
| 25/12/2019 | 252.50p | 257.50p | 252.50p | 252.50p | 194 |
| 24/12/2019 | 252.50p | 257.50p | 252.50p | 252.50p | 194 |
| 23/12/2019 | 257.50p | 262.00p | 252.00p | 252.50p | 42039 |
| 20/12/2019 | 257.50p | 262.00p | 255.00p | 257.50p | 6901 |
| 19/12/2019 | 247.50p | 265.00p | 242.00p | 257.50p | 41552 |
| 18/12/2019 | 247.50p | 252.00p | 240.00p | 247.50p | 6750 |
| 17/12/2019 | 235.00p | 258.70p | 235.00p | 247.50p | 54852 |
| 16/12/2019 | 227.50p | 235.00p | 222.00p | 235.00p | 36165 |
| 13/12/2019 | 212.50p | 234.92p | 208.30p | 227.50p | 43816 |
| 12/12/2019 | 212.50p | 212.50p | 208.30p | 212.50p | 12300 |
| 11/12/2019 | 212.50p | 212.50p | 208.30p | 212.50p | 7163 |
| 10/12/2019 | 212.50p | 220.00p | 208.30p | 212.50p | 1942 |
| 09/12/2019 | 212.50p | 212.50p | 208.30p | 212.50p | 2242 |
| 06/12/2019 | 212.50p | 212.50p | 208.30p | 212.50p | 3680 |
| 05/12/2019 | 212.50p | 212.50p | 208.30p | 212.50p | 1824 |
| 04/12/2019 | 212.50p | 212.50p | 205.51p | 212.50p | 1400 |
| 03/12/2019 | 212.50p | 212.50p | 205.51p | 212.50p | 386 |
| 02/12/2019 | 212.50p | 220.00p | 205.00p | 212.50p | 6063 |
| 29/11/2019 | 212.50p | 220.00p | 205.00p | 212.50p | 1614 |
| 28/11/2019 | 212.50p | 212.50p | 205.00p | 212.50p | 8894 |
| 27/11/2019 | 212.50p | 219.89p | 206.00p | 212.50p | 12126 |
| 26/11/2019 | 205.00p | 214.49p | 205.00p | 212.50p | 17327 |
| 25/11/2019 | 202.50p | 207.80p | 201.21p | 205.00p | 25474 |
| 22/11/2019 | 205.00p | 205.00p | 200.00p | 202.50p | 6180 |
| 21/11/2019 | 205.00p | 207.00p | 201.11p | 205.00p | 4180 |
| 20/11/2019 | 207.50p | 207.50p | 201.11p | 205.00p | 3400 |
| 19/11/2019 | 207.50p | 210.00p | 207.50p | 207.50p | 715 |
| 18/11/2019 | 207.50p | 209.50p | 205.00p | 207.50p | 15628 |
| 15/11/2019 | 207.50p | 210.00p | 205.00p | 207.50p | 2798 |
| 14/11/2019 | 215.00p | 215.00p | 205.35p | 207.50p | 15019 |
| 13/11/2019 | 215.00p | 220.00p | 212.60p | 215.00p | 17603 |
| 12/11/2019 | 255.00p | 255.00p | 212.11p | 215.00p | 166984 |
| 11/11/2019 | 250.00p | 259.00p | 240.00p | 242.50p | 49485 |
| 08/11/2019 | 222.50p | 259.00p | 222.50p | 250.00p | 134647 |
| 07/11/2019 | 217.50p | 225.00p | 217.50p | 222.50p | 183769 |
| 06/11/2019 | 220.00p | 225.00p | 210.15p | 217.50p | 16703 |
| 05/11/2019 | 210.00p | 225.19p | 207.82p | 220.00p | 39000 |
| 04/11/2019 | 210.00p | 212.49p | 207.57p | 210.00p | 14367 |
| 01/11/2019 | 215.00p | 215.00p | 206.00p | 210.00p | 9029 |
| 31/10/2019 | 215.00p | 220.00p | 210.10p | 215.00p | 3015 |
| 30/10/2019 | 215.00p | 217.49p | 211.00p | 215.00p | 8937 |
| 29/10/2019 | 215.00p | 219.00p | 211.00p | 215.00p | 5399 |
| 28/10/2019 | 215.00p | 218.90p | 215.00p | 215.00p | 3379 |
| 25/10/2019 | 217.50p | 220.00p | 210.00p | 215.00p | 9712 |
| 24/10/2019 | 220.00p | 225.00p | 215.00p | 217.50p | 54963 |
| 23/10/2019 | 232.50p | 235.00p | 215.50p | 220.00p | 18577 |
| 22/10/2019 | 217.50p | 248.46p | 212.10p | 232.50p | 370359 |
| 21/10/2019 | 202.50p | 205.70p | 197.55p | 202.50p | 4925 |
| 18/10/2019 | 202.50p | 205.80p | 197.50p | 202.50p | 32735 |
| 17/10/2019 | 202.50p | 210.00p | 196.65p | 202.50p | 13259 |
| 16/10/2019 | 202.50p | 210.00p | 202.50p | 202.50p | 55122 |
| 15/10/2019 | 202.50p | 202.50p | 202.50p | 202.50p | 0 |
| 14/10/2019 | 202.50p | 202.50p | 196.55p | 202.50p | 1584 |
| 11/10/2019 | 202.50p | 209.70p | 196.55p | 202.50p | 10512 |
| 10/10/2019 | 200.00p | 205.00p | 200.00p | 202.50p | 118449 |
| 09/10/2019 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 08/10/2019 | 200.00p | 200.00p | 200.00p | 200.00p | 800 |
| 07/10/2019 | 200.00p | 200.00p | 200.00p | 200.00p | 3000 |
| 04/10/2019 | 202.50p | 203.80p | 200.00p | 200.00p | 1000 |
| 03/10/2019 | 200.00p | 200.00p | 195.20p | 200.00p | 7000 |
| 02/10/2019 | 200.00p | 200.00p | 195.20p | 200.00p | 8600 |
| 01/10/2019 | 200.00p | 203.80p | 198.51p | 200.00p | 6162 |
| 30/09/2019 | 200.00p | 203.80p | 195.20p | 200.00p | 490 |
| 27/09/2019 | 200.00p | 204.00p | 198.51p | 200.00p | 4116 |
| 26/09/2019 | 200.00p | 204.75p | 200.00p | 200.00p | 2436 |
| 25/09/2019 | 200.00p | 205.00p | 195.00p | 200.00p | 29800 |
| 24/09/2019 | 200.00p | 205.00p | 198.51p | 200.00p | 98315 |
| 23/09/2019 | 200.00p | 205.00p | 200.00p | 200.00p | 1651 |
| 20/09/2019 | 200.00p | 205.00p | 200.00p | 200.00p | 726 |
| 19/09/2019 | 200.00p | 200.00p | 200.00p | 200.00p | 254 |
| 18/09/2019 | 200.00p | 200.00p | 197.00p | 200.00p | 1253 |
| 17/09/2019 | 200.00p | 205.00p | 200.00p | 200.00p | 1804 |
| 16/09/2019 | 200.00p | 205.00p | 200.00p | 200.00p | 4665 |
| 13/09/2019 | 200.00p | 204.78p | 197.51p | 200.00p | 15000 |
| 12/09/2019 | 200.00p | 205.00p | 199.80p | 200.00p | 44739 |
| 11/09/2019 | 197.50p | 200.00p | 193.61p | 197.50p | 116325 |
| 10/09/2019 | 197.50p | 205.00p | 193.61p | 197.50p | 5912 |
| 09/09/2019 | 197.50p | 200.00p | 193.61p | 197.50p | 91939 |
| 06/09/2019 | 197.50p | 199.80p | 197.50p | 197.50p | 506 |
| 05/09/2019 | 197.50p | 200.00p | 193.51p | 197.50p | 1805 |
| 04/09/2019 | 197.50p | 200.00p | 192.51p | 197.50p | 10696 |
| 03/09/2019 | 197.50p | 198.00p | 197.50p | 197.50p | 5251 |
| 02/09/2019 | 197.50p | 198.00p | 192.00p | 197.50p | 11843 |
| 30/08/2019 | 195.00p | 204.85p | 190.00p | 197.50p | 117977 |
| 29/08/2019 | 187.50p | 190.00p | 183.30p | 187.50p | 15445 |
| 28/08/2019 | 185.00p | 188.50p | 183.30p | 187.50p | 12005 |
| 27/08/2019 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 23/08/2019 | 185.00p | 187.00p | 181.11p | 185.00p | 1519 |
| 22/08/2019 | 185.00p | 188.50p | 181.11p | 185.00p | 21891 |
| 21/08/2019 | 185.00p | 185.00p | 180.10p | 185.00p | 4469 |
| 20/08/2019 | 185.00p | 185.00p | 180.10p | 185.00p | 5549 |
| 19/08/2019 | 182.50p | 185.00p | 180.05p | 185.00p | 4040 |
| 16/08/2019 | 182.50p | 184.95p | 182.50p | 182.50p | 5428 |
| 15/08/2019 | 187.50p | 187.50p | 180.05p | 182.50p | 18459 |
| 14/08/2019 | 187.50p | 187.50p | 185.05p | 187.50p | 6269 |
| 13/08/2019 | 187.50p | 190.00p | 185.00p | 187.50p | 10234 |
| 12/08/2019 | 187.50p | 188.35p | 185.00p | 187.50p | 39344 |
| 09/08/2019 | 187.50p | 187.50p | 185.00p | 187.50p | 3000 |
| 08/08/2019 | 192.50p | 192.50p | 185.10p | 187.50p | 12751 |
| 07/08/2019 | 192.50p | 192.50p | 190.00p | 192.50p | 8700 |
| 06/08/2019 | 192.50p | 192.50p | 190.05p | 192.50p | 4380 |
| 05/08/2019 | 195.00p | 200.00p | 191.00p | 192.50p | 6045 |
| 02/08/2019 | 195.00p | 195.00p | 191.00p | 195.00p | 51455 |
| 01/08/2019 | 197.50p | 197.50p | 191.00p | 195.00p | 2599 |
| 31/07/2019 | 197.50p | 200.00p | 191.51p | 197.50p | 19350 |
| 30/07/2019 | 205.00p | 205.90p | 195.00p | 197.50p | 11666 |
| 29/07/2019 | 205.00p | 205.00p | 201.11p | 205.00p | 151 |
| 26/07/2019 | 205.00p | 205.90p | 201.11p | 205.00p | 5083 |
| 25/07/2019 | 205.00p | 207.00p | 201.11p | 205.00p | 18841 |
| 24/07/2019 | 212.50p | 212.50p | 200.10p | 205.00p | 15124 |
| 23/07/2019 | 212.50p | 212.50p | 205.00p | 212.50p | 10314 |
| 22/07/2019 | 212.50p | 212.50p | 205.50p | 212.50p | 16444 |
| 19/07/2019 | 212.50p | 220.00p | 206.10p | 212.50p | 5131 |
| 18/07/2019 | 212.50p | 212.50p | 206.10p | 212.50p | 4459 |
| 17/07/2019 | 212.50p | 215.00p | 212.50p | 212.50p | 3569 |
| 16/07/2019 | 212.50p | 212.50p | 207.50p | 212.50p | 1861 |
| 15/07/2019 | 212.50p | 215.00p | 207.50p | 212.50p | 9171 |
| 12/07/2019 | 212.50p | 215.00p | 207.00p | 212.50p | 7984 |
| 11/07/2019 | 212.50p | 215.00p | 205.15p | 214.00p | 29421 |
| 10/07/2019 | 212.50p | 215.00p | 205.50p | 215.00p | 12228 |
| 09/07/2019 | 212.50p | 212.50p | 212.50p | 212.50p | 0 |
| 08/07/2019 | 212.50p | 214.60p | 206.00p | 212.50p | 15768 |
| 05/07/2019 | 212.50p | 213.90p | 208.00p | 212.50p | 23620 |
| 04/07/2019 | 212.50p | 215.26p | 210.00p | 215.00p | 42462 |
| 03/07/2019 | 212.50p | 212.50p | 208.63p | 212.50p | 7696 |
| 02/07/2019 | 212.50p | 212.50p | 209.10p | 212.50p | 25133 |
| 01/07/2019 | 212.50p | 217.00p | 208.50p | 212.50p | 8914 |
| 28/06/2019 | 215.00p | 215.00p | 208.10p | 212.50p | 17198 |
| 27/06/2019 | 215.00p | 215.00p | 211.00p | 215.00p | 21029 |
| 26/06/2019 | 215.00p | 216.80p | 212.00p | 215.00p | 47307 |
| 25/06/2019 | 235.00p | 235.00p | 194.21p | 215.00p | 339591 |
| 24/06/2019 | 227.50p | 230.00p | 225.00p | 230.00p | 36377 |
| 21/06/2019 | 227.50p | 234.00p | 221.10p | 227.50p | 27004 |
| 20/06/2019 | 232.50p | 232.50p | 230.00p | 232.50p | 15610 |
| 19/06/2019 | 232.50p | 232.50p | 230.00p | 232.50p | 7345 |
| 18/06/2019 | 232.50p | 233.00p | 230.00p | 232.50p | 6187 |
| 17/06/2019 | 235.00p | 235.00p | 230.00p | 232.50p | 173093 |
| 14/06/2019 | 240.00p | 240.00p | 231.00p | 235.00p | 7454 |
| 13/06/2019 | 245.00p | 245.00p | 235.00p | 240.00p | 19010 |
| 12/06/2019 | 245.00p | 245.00p | 240.00p | 245.00p | 5385 |
| 11/06/2019 | 245.00p | 245.00p | 240.00p | 245.00p | 9624 |
| 10/06/2019 | 245.00p | 245.00p | 240.00p | 245.00p | 58262 |
| 07/06/2019 | 240.00p | 248.00p | 237.50p | 245.00p | 20588 |
*Close Price adjusted for both dividends and splits