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 Crimson Tide (TIDE) by Steve Moore in ShareProphets
- Avoid YouGov (YOU) by Steve Moore in ShareProphets
- Avoid Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Buy Glencore (GLEN) by Bank of America
- Buy BAE Systems (BA.) by Bank of America
- Underperform BAE Systems (BA.) by ODDO BHF
- Buy Conduit Holdings Limited Com Shs (DI) (CRE) by Jefferies
- Buy Barclays (BARC) by UBS
- Market Perform BAE Systems (BA.) by Bernstein
- Hold InterContinental Hotels Group (IHG) by Deutsche Bank
- Neutral Glencore (GLEN) by Goldman Sachs
- Outperform Weir Group (WEIR) by RBC Capital
- Buy Haleon (HLN) by Berenberg
- Neutral Schroders (SDR) by UBS
- Sector Perform Conduit Holdings Limited Com Shs (DI) (CRE) by RBC Capital
- Buy Kier Group (KIE) by John Ficenec in The Times - Tempus
- Avoid Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Avoid Aptamer Group (APTA) by Steve Moore in ShareProphets
- Avoid Transense Technologies (TRT) by Steve Moore in ShareProphets
- Outperform Linde (0M2B) by Bernstein
Heavitree Brewery (HVT) Share Price
Travel & Leisure Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 31/01/2019 | 445.00p | 445.00p | 445.00p | 445.00p | 0 |
| 30/01/2019 | 445.00p | 445.00p | 445.00p | 445.00p | 0 |
| 29/01/2019 | 449.00p | 449.00p | 408.00p | 445.00p | 1452 |
| 28/01/2019 | 449.00p | 449.00p | 449.00p | 449.00p | 0 |
| 25/01/2019 | 449.00p | 449.00p | 449.00p | 449.00p | 0 |
| 24/01/2019 | 449.00p | 449.00p | 449.00p | 449.00p | 0 |
| 23/01/2019 | 449.00p | 449.00p | 449.00p | 449.00p | 0 |
| 22/01/2019 | 449.00p | 449.00p | 449.00p | 449.00p | 0 |
| 21/01/2019 | 449.00p | 449.00p | 449.00p | 449.00p | 0 |
| 18/01/2019 | 449.00p | 449.00p | 449.00p | 449.00p | 0 |
| 17/01/2019 | 449.00p | 449.00p | 449.00p | 449.00p | 0 |
| 16/01/2019 | 449.00p | 449.00p | 449.00p | 449.00p | 0 |
| 15/01/2019 | 449.00p | 449.00p | 449.00p | 449.00p | 0 |
| 14/01/2019 | 449.00p | 480.00p | 449.00p | 449.00p | 5 |
| 11/01/2019 | 449.00p | 449.00p | 449.00p | 449.00p | 0 |
| 10/01/2019 | 449.00p | 449.00p | 449.00p | 449.00p | 0 |
| 09/01/2019 | 449.00p | 449.00p | 449.00p | 449.00p | 0 |
| 08/01/2019 | 449.00p | 449.00p | 449.00p | 449.00p | 0 |
| 07/01/2019 | 449.00p | 449.00p | 449.00p | 449.00p | 0 |
| 04/01/2019 | 449.00p | 449.00p | 449.00p | 449.00p | 0 |
| 03/01/2019 | 449.00p | 449.00p | 449.00p | 449.00p | 0 |
| 02/01/2019 | 449.00p | 449.00p | 449.00p | 449.00p | 0 |
| 31/12/2018 | 449.00p | 449.00p | 449.00p | 449.00p | 0 |
| 28/12/2018 | 449.00p | 449.00p | 449.00p | 449.00p | 0 |
| 27/12/2018 | 449.00p | 449.00p | 449.00p | 449.00p | 0 |
| 24/12/2018 | 449.00p | 449.00p | 440.00p | 449.00p | 0 |
| 21/12/2018 | 449.00p | 449.00p | 449.00p | 449.00p | 0 |
| 20/12/2018 | 449.00p | 449.00p | 449.00p | 449.00p | 0 |
| 19/12/2018 | 449.00p | 449.00p | 449.00p | 449.00p | 0 |
| 18/12/2018 | 449.00p | 449.00p | 449.00p | 449.00p | 0 |
| 17/12/2018 | 449.00p | 449.00p | 449.00p | 449.00p | 0 |
| 14/12/2018 | 474.00p | 474.00p | 449.00p | 449.00p | 60 |
| 13/12/2018 | 474.00p | 474.00p | 474.00p | 474.00p | 0 |
| 12/12/2018 | 474.00p | 474.00p | 474.00p | 474.00p | 0 |
| 11/12/2018 | 474.00p | 474.00p | 474.00p | 474.00p | 0 |
| 10/12/2018 | 474.00p | 474.00p | 474.00p | 474.00p | 0 |
| 07/12/2018 | 474.00p | 474.00p | 474.00p | 474.00p | 0 |
| 06/12/2018 | 475.00p | 475.00p | 450.00p | 474.00p | 100 |
| 05/12/2018 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 04/12/2018 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 03/12/2018 | 475.00p | 475.00p | 450.00p | 475.00p | 100 |
| 30/11/2018 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 29/11/2018 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 28/11/2018 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 27/11/2018 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 26/11/2018 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 23/11/2018 | 475.00p | 491.75p | 475.00p | 475.00p | 406 |
| 22/11/2018 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 21/11/2018 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 20/11/2018 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 19/11/2018 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 16/11/2018 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 15/11/2018 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 14/11/2018 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 13/11/2018 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 12/11/2018 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 09/11/2018 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 08/11/2018 | 475.00p | 500.00p | 475.00p | 475.00p | 100 |
| 07/11/2018 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 06/11/2018 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 05/11/2018 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 02/11/2018 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 01/11/2018 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 31/10/2018 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 30/10/2018 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 29/10/2018 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 26/10/2018 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 25/10/2018 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 24/10/2018 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 23/10/2018 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 22/10/2018 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 19/10/2018 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 18/10/2018 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 17/10/2018 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 16/10/2018 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 15/10/2018 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 12/10/2018 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 11/10/2018 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 10/10/2018 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 09/10/2018 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 08/10/2018 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 05/10/2018 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 04/10/2018 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 03/10/2018 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 02/10/2018 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 01/10/2018 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 28/09/2018 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 27/09/2018 | 475.00p | 498.50p | 475.00p | 475.00p | 47 |
| 26/09/2018 | 475.00p | 500.00p | 475.00p | 475.00p | 200 |
| 25/09/2018 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 24/09/2018 | 475.00p | 475.00p | 460.00p | 475.00p | 1000 |
| 21/09/2018 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 20/09/2018 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 19/09/2018 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 18/09/2018 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 17/09/2018 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 14/09/2018 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 13/09/2018 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 12/09/2018 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 11/09/2018 | 480.00p | 480.00p | 460.00p | 475.00p | 100 |
| 10/09/2018 | 505.00p | 505.00p | 460.00p | 480.00p | 100 |
| 07/09/2018 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
| 06/09/2018 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
| 05/09/2018 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
| 04/09/2018 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
| 03/09/2018 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
| 31/08/2018 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
| 30/08/2018 | 505.00p | 505.00p | 460.00p | 505.00p | 585 |
| 29/08/2018 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
| 28/08/2018 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
| 24/08/2018 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
| 23/08/2018 | 505.00p | 505.00p | 475.00p | 505.00p | 348 |
| 22/08/2018 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
| 21/08/2018 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
| 20/08/2018 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
| 17/08/2018 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
| 16/08/2018 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
| 15/08/2018 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
| 14/08/2018 | 530.00p | 530.00p | 505.00p | 505.00p | 290 |
| 13/08/2018 | 530.00p | 530.00p | 530.00p | 530.00p | 0 |
| 10/08/2018 | 530.00p | 530.00p | 530.00p | 530.00p | 0 |
| 09/08/2018 | 530.00p | 530.00p | 530.00p | 530.00p | 0 |
| 08/08/2018 | 530.00p | 530.00p | 530.00p | 530.00p | 0 |
| 07/08/2018 | 530.00p | 530.00p | 510.00p | 530.00p | 1 |
| 06/08/2018 | 530.00p | 542.00p | 530.00p | 530.00p | 10 |
| 03/08/2018 | 530.00p | 530.00p | 530.00p | 530.00p | 0 |
| 02/08/2018 | 530.00p | 530.00p | 530.00p | 530.00p | 0 |
| 01/08/2018 | 530.00p | 530.00p | 530.00p | 530.00p | 0 |
| 31/07/2018 | 530.00p | 530.00p | 530.00p | 530.00p | 0 |
| 30/07/2018 | 505.00p | 580.00p | 505.00p | 530.00p | 500 |
| 27/07/2018 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
| 26/07/2018 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
| 25/07/2018 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
| 24/07/2018 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
| 23/07/2018 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
| 20/07/2018 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
| 19/07/2018 | 505.00p | 505.00p | 469.90p | 505.00p | 250 |
| 18/07/2018 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
| 17/07/2018 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
| 16/07/2018 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
| 13/07/2018 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
| 12/07/2018 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
| 11/07/2018 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
| 10/07/2018 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
| 09/07/2018 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
| 06/07/2018 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
| 05/07/2018 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
| 04/07/2018 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
| 03/07/2018 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
| 02/07/2018 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
| 29/06/2018 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
| 28/06/2018 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
| 27/06/2018 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
| 26/06/2018 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
| 25/06/2018 | 505.00p | 505.00p | 469.90p | 505.00p | 4 |
| 22/06/2018 | 505.00p | 505.00p | 469.90p | 505.00p | 200 |
| 21/06/2018 | 505.00p | 531.25p | 505.00p | 505.00p | 1000 |
| 20/06/2018 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
| 19/06/2018 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
| 18/06/2018 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
| 15/06/2018 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
| 14/06/2018 | 505.00p | 505.00p | 460.00p | 505.00p | 760 |
| 13/06/2018 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
| 12/06/2018 | 505.00p | 505.00p | 460.50p | 505.00p | 200 |
| 11/06/2018 | 505.00p | 505.00p | 460.00p | 505.00p | 1000 |
| 08/06/2018 | 505.00p | 505.00p | 500.00p | 505.00p | 0 |
| 07/06/2018 | 487.50p | 500.00p | 487.50p | 500.00p | 0 |
| 06/06/2018 | 487.50p | 487.50p | 475.00p | 487.50p | 0 |
| 05/06/2018 | 475.00p | 500.00p | 475.00p | 475.00p | 100 |
| 04/06/2018 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 01/06/2018 | 440.00p | 480.00p | 440.00p | 475.00p | 158 |
| 31/05/2018 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
| 30/05/2018 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
| 29/05/2018 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
| 25/05/2018 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
| 24/05/2018 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
| 23/05/2018 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
| 22/05/2018 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
| 21/05/2018 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
| 18/05/2018 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
| 17/05/2018 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
| 16/05/2018 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
| 15/05/2018 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
| 14/05/2018 | 440.00p | 440.00p | 400.50p | 440.00p | 36 |
| 11/05/2018 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
| 10/05/2018 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
| 09/05/2018 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
| 08/05/2018 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
| 04/05/2018 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
| 03/05/2018 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
| 02/05/2018 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
| 01/05/2018 | 440.00p | 440.00p | 400.50p | 440.00p | 5 |
| 30/04/2018 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
| 27/04/2018 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
| 26/04/2018 | 440.00p | 478.50p | 440.00p | 440.00p | 100 |
| 25/04/2018 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
| 24/04/2018 | 440.00p | 480.00p | 440.00p | 440.00p | 100 |
| 23/04/2018 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
| 20/04/2018 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
| 19/04/2018 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
*Close Price adjusted for both dividends and splits