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 |
|---|---|---|---|---|---|
| 19/11/2020 | 8.00p | 8.00p | 7.00p | 8.00p | 4000 |
| 18/11/2020 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 17/11/2020 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 16/11/2020 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 13/11/2020 | 8.00p | 9.00p | 8.00p | 8.00p | 0 |
| 12/11/2020 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 10/11/2020 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 09/11/2020 | 7.00p | 8.00p | 7.00p | 8.00p | 0 |
| 06/11/2020 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 05/11/2020 | 8.00p | 8.00p | 4.50p | 7.00p | 24260 |
| 04/11/2020 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 03/11/2020 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 02/11/2020 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 30/10/2020 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 29/10/2020 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 28/10/2020 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 27/10/2020 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 26/10/2020 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 23/10/2020 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 22/10/2020 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 21/10/2020 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 20/10/2020 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 19/10/2020 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 16/10/2020 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 15/10/2020 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 14/10/2020 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 13/10/2020 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 12/10/2020 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 09/10/2020 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 08/10/2020 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 07/10/2020 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 06/10/2020 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 05/10/2020 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 02/10/2020 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 01/10/2020 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 30/09/2020 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 29/09/2020 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 28/09/2020 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 25/09/2020 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 24/09/2020 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 23/09/2020 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 22/09/2020 | 8.00p | 8.00p | 6.00p | 8.00p | 11113 |
| 21/09/2020 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 18/09/2020 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 17/09/2020 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 16/09/2020 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 15/09/2020 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 14/09/2020 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 11/09/2020 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 10/09/2020 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 09/09/2020 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 08/09/2020 | 10.00p | 10.00p | 8.00p | 8.00p | 5750 |
| 07/09/2020 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 04/09/2020 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 03/09/2020 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 02/09/2020 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 01/09/2020 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 28/08/2020 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 27/08/2020 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 26/08/2020 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 25/08/2020 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 24/08/2020 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 21/08/2020 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 20/08/2020 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 19/08/2020 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 18/08/2020 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 17/08/2020 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 14/08/2020 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 13/08/2020 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 12/08/2020 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 11/08/2020 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 10/08/2020 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 07/08/2020 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 06/08/2020 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 05/08/2020 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 04/08/2020 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 03/08/2020 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 31/07/2020 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 30/07/2020 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 29/07/2020 | 9.50p | 9.50p | 8.90p | 9.50p | 11113 |
| 28/07/2020 | 8.50p | 9.50p | 8.00p | 9.50p | 57500 |
| 27/07/2020 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 24/07/2020 | 8.50p | 8.50p | 7.00p | 8.50p | 5976 |
| 23/07/2020 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 22/07/2020 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 21/07/2020 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 20/07/2020 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 17/07/2020 | 8.50p | 8.90p | 7.00p | 8.50p | 4016 |
| 16/07/2020 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 15/07/2020 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 14/07/2020 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 13/07/2020 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 10/07/2020 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 09/07/2020 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 08/07/2020 | 8.50p | 8.50p | 7.00p | 8.50p | 1750 |
| 07/07/2020 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 06/07/2020 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 03/07/2020 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 02/07/2020 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 01/07/2020 | 8.50p | 8.50p | 7.00p | 8.50p | 3765 |
| 29/06/2020 | 8.50p | 8.95p | 7.00p | 8.50p | 10884 |
| 26/06/2020 | 9.50p | 9.50p | 8.00p | 8.50p | 5000 |
| 25/06/2020 | 11.50p | 11.50p | 8.00p | 9.50p | 36019 |
| 24/06/2020 | 11.50p | 12.55p | 11.50p | 11.50p | 7841 |
| 23/06/2020 | 10.00p | 12.00p | 10.00p | 11.50p | 24416 |
| 22/06/2020 | 9.50p | 10.65p | 9.50p | 10.00p | 3681 |
| 19/06/2020 | 9.50p | 9.50p | 9.00p | 9.50p | 2508 |
| 18/06/2020 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 17/06/2020 | 9.50p | 10.67p | 8.15p | 9.50p | 5575 |
| 16/06/2020 | 9.50p | 10.67p | 9.50p | 9.50p | 494 |
| 15/06/2020 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 11/06/2020 | 11.00p | 11.00p | 9.00p | 9.00p | 13122 |
| 10/06/2020 | 8.00p | 15.00p | 8.00p | 11.00p | 137603 |
| 09/06/2020 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 08/06/2020 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 05/06/2020 | 7.00p | 8.00p | 7.00p | 8.00p | 9000 |
| 04/06/2020 | 6.50p | 7.55p | 6.50p | 7.00p | 2478 |
| 03/06/2020 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 02/06/2020 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 01/06/2020 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 29/05/2020 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 28/05/2020 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 27/05/2020 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 26/05/2020 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 22/05/2020 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 21/05/2020 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 20/05/2020 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 19/05/2020 | 6.50p | 7.55p | 6.50p | 6.50p | 501 |
| 18/05/2020 | 6.50p | 7.50p | 6.50p | 6.50p | 31498 |
| 15/05/2020 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 14/05/2020 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 13/05/2020 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 12/05/2020 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 11/05/2020 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 08/05/2020 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 07/05/2020 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 06/05/2020 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 05/05/2020 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 01/05/2020 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 30/04/2020 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 29/04/2020 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 28/04/2020 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 27/04/2020 | 6.50p | 6.50p | 6.15p | 6.50p | 100000 |
| 24/04/2020 | 9.50p | 9.50p | 5.00p | 6.50p | 32500 |
| 23/04/2020 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 22/04/2020 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 21/04/2020 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 20/04/2020 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 17/04/2020 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 16/04/2020 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 15/04/2020 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 14/04/2020 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 10/04/2020 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 09/04/2020 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 08/04/2020 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 07/04/2020 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 06/04/2020 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 03/04/2020 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 02/04/2020 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 01/04/2020 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 31/03/2020 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 30/03/2020 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 27/03/2020 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 26/03/2020 | 9.50p | 9.50p | 7.05p | 9.50p | 481 |
| 25/03/2020 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 24/03/2020 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 23/03/2020 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 20/03/2020 | 9.50p | 9.50p | 5.50p | 9.50p | 17546 |
| 19/03/2020 | 7.50p | 9.50p | 7.50p | 9.50p | 11000 |
| 18/03/2020 | 14.50p | 14.50p | 6.50p | 7.50p | 100000 |
| 17/03/2020 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 16/03/2020 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 13/03/2020 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 12/03/2020 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 11/03/2020 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 10/03/2020 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 09/03/2020 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 06/03/2020 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 05/03/2020 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 04/03/2020 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 03/03/2020 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 02/03/2020 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 28/02/2020 | 14.50p | 16.50p | 14.50p | 14.50p | 60 |
| 27/02/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 26/02/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 25/02/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 24/02/2020 | 16.00p | 17.50p | 16.00p | 16.50p | 15500 |
| 21/02/2020 | 16.00p | 16.50p | 16.00p | 16.00p | 14500 |
| 20/02/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 19/02/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 18/02/2020 | 16.00p | 17.00p | 16.00p | 16.00p | 25000 |
| 17/02/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 14/02/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 13/02/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 12/02/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 11/02/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 10/02/2020 | 16.50p | 16.50p | 16.00p | 16.00p | 36328 |
| 07/02/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 06/02/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 05/02/2020 | 16.50p | 19.00p | 16.50p | 16.50p | 10000 |
*Close Price adjusted for both dividends and splits