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 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
- Outperform Volution Group (FAN) by RBC Capital
- Sector Perform Currys (CURY) by RBC Capital
- Buy AstraZeneca (AZN) by Robert Stephens (The Times) in The Times - Tempus
- Avoid Facilities by ADF (ADF) by Steve Moore in ShareProphets
- Buy Tribal Group (TRB) by Hot Stock Rockets in ShareProphets
- Avoid Bunzl (BNZL) by Steve Moore in ShareProphets
- Buy FRP Advisory Group (FRP) by Berenberg
- Buy Beeks Financial Cloud Group (BKS) by Canaccord Genuity
- Buy Harbour Energy (HBR) by Canaccord Genuity
- Avoid The Character Group (CCT) by Steve Moore in ShareProphets
- Buy Rentokil Initial (RTO) by Bank of America
- Neutral Sage Group (SGE) by Goldman Sachs
- Buy 3i Group (III) by UBS
Intosol Holdings (INTO) Share Price
Travel & Leisure Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 26/08/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 25/08/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 24/08/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 23/08/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 20/08/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 19/08/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 18/08/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 17/08/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 16/08/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 13/08/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 12/08/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 11/08/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 10/08/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 09/08/2021 | 8.00p | 8.00p | 7.75p | 8.00p | 0 |
| 06/08/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 05/08/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 04/08/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 03/08/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 02/08/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 30/07/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 29/07/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 28/07/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 27/07/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 26/07/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 23/07/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 22/07/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 21/07/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 20/07/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 19/07/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 16/07/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 15/07/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 14/07/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 13/07/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 12/07/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 09/07/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 08/07/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 07/07/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 06/07/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 05/07/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 02/07/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 01/07/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 30/06/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 29/06/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 28/06/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 25/06/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 24/06/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 23/06/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 22/06/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 21/06/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 18/06/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 17/06/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 16/06/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 15/06/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 14/06/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 11/06/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 10/06/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 09/06/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 08/06/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 07/06/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 04/06/2021 | 8.00p | 8.50p | 8.00p | 8.00p | 5000 |
| 03/06/2021 | 8.50p | 8.50p | 8.00p | 8.00p | 5000 |
| 02/06/2021 | 8.50p | 8.89p | 8.50p | 8.50p | 3246 |
| 01/06/2021 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 31/05/2021 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 28/05/2021 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 27/05/2021 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 26/05/2021 | 8.50p | 9.00p | 8.50p | 8.50p | 0 |
| 25/05/2021 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 24/05/2021 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 21/05/2021 | 9.00p | 9.00p | 8.05p | 9.00p | 4000 |
| 20/05/2021 | 9.25p | 10.25p | 9.00p | 9.00p | 2000 |
| 19/05/2021 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 18/05/2021 | 9.25p | 9.25p | 8.03p | 9.25p | 1646 |
| 17/05/2021 | 8.50p | 9.96p | 8.50p | 9.25p | 3646 |
| 14/05/2021 | 8.00p | 9.00p | 8.00p | 8.50p | 8580 |
| 13/05/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 12/05/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 11/05/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 10/05/2021 | 8.00p | 9.00p | 8.00p | 8.00p | 2500 |
| 07/05/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 06/05/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 05/05/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 04/05/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 03/05/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 30/04/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 29/04/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 28/04/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 27/04/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 26/04/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 23/04/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 22/04/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 21/04/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 20/04/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 19/04/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 16/04/2021 | 8.00p | 9.00p | 8.00p | 8.00p | 4201 |
| 15/04/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 14/04/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 13/04/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 12/04/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 09/04/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 08/04/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 07/04/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 06/04/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 05/04/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 02/04/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 01/04/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 31/03/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 30/03/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 29/03/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 26/03/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 25/03/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 24/03/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 23/03/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 22/03/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 19/03/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 18/03/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 17/03/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 16/03/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 15/03/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 12/03/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 11/03/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 10/03/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 09/03/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 08/03/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 05/03/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 04/03/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 03/03/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 02/03/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 01/03/2021 | 8.00p | 8.00p | 6.00p | 8.00p | 1500 |
| 26/02/2021 | 8.00p | 8.00p | 6.00p | 8.00p | 743 |
| 25/02/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 24/02/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 23/02/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 22/02/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 19/02/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 18/02/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 17/02/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 16/02/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 15/02/2021 | 8.00p | 9.00p | 6.00p | 8.00p | 12682 |
| 12/02/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 11/02/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 10/02/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 09/02/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 08/02/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 05/02/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 04/02/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 03/02/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 02/02/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 01/02/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 29/01/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 28/01/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 27/01/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 26/01/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 25/01/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 22/01/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 21/01/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 20/01/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 19/01/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 18/01/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 15/01/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 14/01/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 13/01/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 12/01/2021 | 7.50p | 8.00p | 7.50p | 8.00p | 3000 |
| 11/01/2021 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 08/01/2021 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 07/01/2021 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 06/01/2021 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 05/01/2021 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 04/01/2021 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 01/01/2021 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 31/12/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 30/12/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 29/12/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 28/12/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 25/12/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 24/12/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 23/12/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 22/12/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 21/12/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 18/12/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 17/12/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 16/12/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 15/12/2020 | 8.00p | 8.00p | 7.00p | 7.50p | 8000 |
| 14/12/2020 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 11/12/2020 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 10/12/2020 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 09/12/2020 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 08/12/2020 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 07/12/2020 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 04/12/2020 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 03/12/2020 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 02/12/2020 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 01/12/2020 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 30/11/2020 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 27/11/2020 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 26/11/2020 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 25/11/2020 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 24/11/2020 | 8.00p | 8.00p | 7.00p | 8.00p | 2510 |
| 23/11/2020 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 20/11/2020 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
*Close Price adjusted for both dividends and splits