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:
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
Just Eat Takeaway.Com N.V. (CDI) (JET) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/12/2024 | 1,118.00p | 1,152.80p | 1,118.00p | 1,134.00p | 21079 |
| 23/12/2024 | 1,154.00p | 1,180.00p | 1,126.00p | 1,148.00p | 24264 |
| 20/12/2024 | 1,150.00p | 1,174.00p | 1,132.00p | 1,168.00p | 34278 |
| 19/12/2024 | 1,152.00p | 1,176.00p | 1,132.00p | 1,158.00p | 15553 |
| 18/12/2024 | 1,210.00p | 1,210.00p | 1,160.00p | 1,160.00p | 14738 |
| 17/12/2024 | 1,172.00p | 1,222.00p | 1,172.00p | 1,216.00p | 33053 |
| 16/12/2024 | 1,258.00p | 1,264.39p | 1,183.12p | 1,202.00p | 15503 |
| 13/12/2024 | 1,290.00p | 1,291.47p | 1,260.00p | 1,260.00p | 13799 |
| 12/12/2024 | 1,302.00p | 1,318.84p | 1,269.16p | 1,290.00p | 20021 |
| 11/12/2024 | 1,324.00p | 1,324.00p | 1,282.84p | 1,292.00p | 42740 |
| 10/12/2024 | 1,344.00p | 1,362.00p | 1,324.00p | 1,324.00p | 32920 |
| 09/12/2024 | 1,342.00p | 1,391.81p | 1,342.00p | 1,358.00p | 45498 |
| 06/12/2024 | 1,306.00p | 1,376.00p | 1,300.00p | 1,374.00p | 34879 |
| 05/12/2024 | 1,234.00p | 1,322.00p | 1,234.00p | 1,314.00p | 119631 |
| 04/12/2024 | 1,264.00p | 1,274.00p | 1,226.00p | 1,226.00p | 155763 |
| 03/12/2024 | 1,310.00p | 1,312.00p | 1,250.00p | 1,266.00p | 125838 |
| 02/12/2024 | 1,252.00p | 1,310.00p | 1,248.88p | 1,298.00p | 49711 |
| 29/11/2024 | 1,226.00p | 1,276.00p | 1,225.12p | 1,258.00p | 42286 |
| 28/11/2024 | 1,222.00p | 1,248.00p | 1,202.00p | 1,228.00p | 70113 |
| 27/11/2024 | 1,240.00p | 1,250.00p | 1,206.00p | 1,212.00p | 55165 |
| 26/11/2024 | 1,190.00p | 1,246.00p | 1,178.00p | 1,246.00p | 31299 |
| 25/11/2024 | 1,178.00p | 1,192.00p | 1,164.88p | 1,190.00p | 39186 |
| 22/11/2024 | 1,182.00p | 1,194.00p | 1,158.00p | 1,158.00p | 183462 |
| 21/11/2024 | 1,210.00p | 1,210.00p | 1,164.00p | 1,180.00p | 36135 |
| 20/11/2024 | 1,192.00p | 1,222.00p | 1,176.00p | 1,186.00p | 135610 |
| 19/11/2024 | 1,198.00p | 1,212.59p | 1,166.36p | 1,182.00p | 134531 |
| 18/11/2024 | 1,180.00p | 1,208.00p | 1,170.00p | 1,182.00p | 30125 |
| 15/11/2024 | 1,178.00p | 1,222.88p | 1,163.92p | 1,174.00p | 46957 |
| 14/11/2024 | 1,088.00p | 1,188.88p | 1,056.98p | 1,178.00p | 62191 |
| 13/11/2024 | 1,132.00p | 1,154.00p | 1,068.62p | 1,080.00p | 650285 |
| 12/11/2024 | 938.00p | 950.00p | 932.91p | 941.00p | 51255 |
| 11/11/2024 | 940.00p | 963.34p | 922.66p | 950.00p | 34625 |
| 08/11/2024 | 935.00p | 942.66p | 910.00p | 933.00p | 36702 |
| 07/11/2024 | 899.00p | 946.00p | 898.00p | 928.00p | 65404 |
| 06/11/2024 | 901.00p | 906.00p | 872.20p | 880.00p | 33055 |
| 05/11/2024 | 874.00p | 887.00p | 862.00p | 885.00p | 35618 |
| 04/11/2024 | 888.00p | 902.00p | 883.66p | 888.00p | 24124 |
| 01/11/2024 | 889.00p | 892.00p | 870.00p | 888.00p | 46681 |
| 31/10/2024 | 901.00p | 908.34p | 879.56p | 885.00p | 57976 |
| 30/10/2024 | 926.00p | 938.12p | 911.00p | 911.00p | 28810 |
| 29/10/2024 | 938.00p | 938.00p | 923.00p | 927.00p | 6118 |
| 28/10/2024 | 953.00p | 953.16p | 930.00p | 941.00p | 13065 |
| 25/10/2024 | 909.00p | 936.58p | 909.00p | 934.00p | 37003 |
| 24/10/2024 | 927.00p | 938.99p | 914.00p | 931.00p | 33340 |
| 23/10/2024 | 913.00p | 934.80p | 896.93p | 931.00p | 55578 |
| 22/10/2024 | 894.00p | 905.34p | 887.00p | 904.00p | 25980 |
| 21/10/2024 | 919.00p | 923.13p | 897.00p | 897.00p | 36876 |
| 18/10/2024 | 908.00p | 922.00p | 904.64p | 916.00p | 47859 |
| 17/10/2024 | 937.00p | 945.00p | 908.00p | 910.00p | 129144 |
| 16/10/2024 | 1,010.00p | 1,020.00p | 935.89p | 944.00p | 132049 |
| 15/10/2024 | 1,060.00p | 1,060.00p | 1,021.83p | 1,034.00p | 60411 |
| 14/10/2024 | 1,058.00p | 1,072.00p | 1,054.00p | 1,060.00p | 18678 |
| 11/10/2024 | 1,146.00p | 1,148.00p | 1,064.00p | 1,064.00p | 45783 |
| 10/10/2024 | 1,128.00p | 1,132.00p | 1,116.00p | 1,130.00p | 11251 |
| 09/10/2024 | 1,126.00p | 1,140.51p | 1,114.03p | 1,128.00p | 8537 |
| 08/10/2024 | 1,134.00p | 1,144.00p | 1,120.00p | 1,122.00p | 12896 |
| 07/10/2024 | 1,164.00p | 1,168.00p | 1,140.00p | 1,154.00p | 11302 |
| 04/10/2024 | 1,154.00p | 1,189.12p | 1,124.00p | 1,156.00p | 42198 |
| 03/10/2024 | 1,126.00p | 1,136.88p | 1,120.88p | 1,128.00p | 22594 |
| 02/10/2024 | 1,124.00p | 1,132.00p | 1,108.92p | 1,122.00p | 5790 |
| 01/10/2024 | 1,124.00p | 1,148.00p | 1,114.00p | 1,136.00p | 24485 |
| 30/09/2024 | 1,140.00p | 1,172.02p | 1,120.00p | 1,120.00p | 29857 |
| 27/09/2024 | 1,146.00p | 1,160.00p | 1,138.00p | 1,152.00p | 15552 |
| 26/09/2024 | 1,150.00p | 1,170.00p | 1,136.00p | 1,136.00p | 21828 |
| 25/09/2024 | 1,120.00p | 1,142.88p | 1,118.00p | 1,120.00p | 16271 |
| 24/09/2024 | 1,070.00p | 1,120.00p | 1,070.00p | 1,118.00p | 48575 |
| 23/09/2024 | 1,062.00p | 1,066.00p | 1,050.00p | 1,062.00p | 10249 |
| 20/09/2024 | 1,072.00p | 1,080.00p | 1,058.00p | 1,062.00p | 19412 |
| 19/09/2024 | 1,084.00p | 1,094.00p | 1,078.88p | 1,084.00p | 11803 |
| 18/09/2024 | 1,052.00p | 1,062.00p | 1,042.00p | 1,062.00p | 11324 |
| 17/09/2024 | 1,028.00p | 1,082.00p | 1,028.00p | 1,062.00p | 16997 |
| 16/09/2024 | 1,060.00p | 1,060.00p | 1,022.88p | 1,026.00p | 16009 |
| 13/09/2024 | 1,014.00p | 1,038.44p | 1,010.00p | 1,038.00p | 46040 |
| 12/09/2024 | 1,036.00p | 1,058.00p | 1,014.00p | 1,014.00p | 19550 |
| 11/09/2024 | 1,024.00p | 1,047.78p | 1,022.00p | 1,032.00p | 11610 |
| 10/09/2024 | 1,036.00p | 1,048.00p | 1,018.00p | 1,018.00p | 9779 |
| 09/09/2024 | 1,034.00p | 1,068.00p | 1,034.00p | 1,052.00p | 3510 |
| 06/09/2024 | 1,062.00p | 1,074.00p | 1,046.00p | 1,046.00p | 4978 |
| 05/09/2024 | 1,056.00p | 1,084.88p | 1,052.00p | 1,070.00p | 15700 |
| 04/09/2024 | 1,070.00p | 1,078.00p | 1,046.00p | 1,062.00p | 48500 |
| 03/09/2024 | 1,106.00p | 1,111.78p | 1,085.16p | 1,096.00p | 15990 |
| 30/08/2024 | 1,108.00p | 1,118.11p | 1,105.32p | 1,110.00p | 12364 |
| 29/08/2024 | 1,106.00p | 1,110.00p | 1,090.00p | 1,110.00p | 24147 |
| 28/08/2024 | 1,122.00p | 1,122.00p | 1,090.00p | 1,098.00p | 16077 |
| 27/08/2024 | 1,122.00p | 1,131.12p | 1,101.21p | 1,102.00p | 38850 |
| 23/08/2024 | 1,122.00p | 1,136.85p | 1,114.00p | 1,130.00p | 47809 |
| 22/08/2024 | 1,128.00p | 1,146.00p | 1,106.00p | 1,120.00p | 47116 |
| 21/08/2024 | 1,090.00p | 1,118.41p | 1,085.19p | 1,108.00p | 32108 |
| 20/08/2024 | 1,104.00p | 1,114.62p | 1,088.00p | 1,088.00p | 16581 |
| 19/08/2024 | 1,126.00p | 1,126.00p | 1,090.00p | 1,102.00p | 18758 |
| 16/08/2024 | 1,088.00p | 1,101.91p | 1,082.45p | 1,100.00p | 14927 |
| 15/08/2024 | 1,098.00p | 1,109.56p | 1,086.00p | 1,098.00p | 15171 |
| 14/08/2024 | 1,090.00p | 1,110.88p | 1,082.74p | 1,104.00p | 44426 |
| 13/08/2024 | 1,088.00p | 1,102.00p | 1,068.00p | 1,084.00p | 23716 |
| 12/08/2024 | 1,086.00p | 1,106.00p | 1,082.00p | 1,086.00p | 30617 |
| 09/08/2024 | 1,074.00p | 1,106.20p | 1,072.00p | 1,082.00p | 87885 |
| 08/08/2024 | 1,028.00p | 1,052.68p | 1,022.00p | 1,044.00p | 31759 |
| 07/08/2024 | 950.00p | 1,060.00p | 950.00p | 1,042.00p | 112609 |
| 06/08/2024 | 920.00p | 950.00p | 912.00p | 935.00p | 57510 |
| 05/08/2024 | 921.00p | 921.00p | 860.00p | 909.00p | 87107 |
| 02/08/2024 | 965.00p | 992.87p | 920.00p | 939.00p | 42475 |
| 01/08/2024 | 997.00p | 1,001.04p | 968.06p | 980.00p | 38984 |
| 31/07/2024 | 947.00p | 1,018.55p | 947.00p | 991.00p | 150566 |
| 30/07/2024 | 893.00p | 917.00p | 889.00p | 914.00p | 15937 |
| 29/07/2024 | 919.00p | 919.00p | 890.00p | 896.00p | 40828 |
| 26/07/2024 | 900.00p | 919.73p | 890.00p | 913.00p | 28685 |
| 25/07/2024 | 907.00p | 919.00p | 888.12p | 913.00p | 51827 |
| 24/07/2024 | 917.00p | 956.00p | 910.00p | 915.00p | 37336 |
| 23/07/2024 | 938.00p | 943.16p | 910.00p | 920.00p | 40539 |
| 22/07/2024 | 908.00p | 948.00p | 908.00p | 932.00p | 27674 |
| 19/07/2024 | 940.00p | 952.00p | 915.00p | 915.00p | 30408 |
| 18/07/2024 | 948.00p | 969.12p | 946.00p | 959.00p | 26652 |
| 17/07/2024 | 954.00p | 967.20p | 935.66p | 964.00p | 46030 |
| 16/07/2024 | 946.00p | 957.00p | 935.00p | 954.00p | 20064 |
| 15/07/2024 | 962.00p | 973.14p | 952.00p | 960.00p | 9461 |
| 12/07/2024 | 986.00p | 991.00p | 964.00p | 971.00p | 10029 |
| 11/07/2024 | 970.00p | 987.12p | 964.00p | 980.00p | 20714 |
| 10/07/2024 | 950.00p | 990.00p | 947.10p | 969.00p | 32063 |
| 09/07/2024 | 963.00p | 974.00p | 942.00p | 950.00p | 18904 |
| 08/07/2024 | 958.00p | 989.00p | 956.10p | 967.00p | 31554 |
| 05/07/2024 | 976.00p | 990.00p | 963.30p | 976.00p | 18391 |
| 04/07/2024 | 963.00p | 968.29p | 943.00p | 957.00p | 7999 |
| 03/07/2024 | 947.00p | 971.00p | 942.00p | 964.00p | 32451 |
| 02/07/2024 | 938.00p | 949.94p | 934.00p | 934.00p | 27526 |
| 01/07/2024 | 967.00p | 992.70p | 950.30p | 953.00p | 11414 |
| 28/06/2024 | 974.00p | 978.00p | 948.00p | 955.00p | 34816 |
| 27/06/2024 | 970.00p | 982.00p | 963.00p | 972.00p | 13123 |
| 26/06/2024 | 1,032.00p | 1,042.00p | 975.00p | 980.00p | 28598 |
| 25/06/2024 | 1,042.00p | 1,046.00p | 1,018.00p | 1,026.00p | 35289 |
| 24/06/2024 | 1,030.00p | 1,060.00p | 1,030.00p | 1,046.00p | 32462 |
| 21/06/2024 | 1,050.00p | 1,054.00p | 1,026.00p | 1,032.00p | 16703 |
| 20/06/2024 | 1,022.00p | 1,060.00p | 1,022.00p | 1,046.00p | 18662 |
| 19/06/2024 | 1,006.00p | 1,048.00p | 1,006.00p | 1,028.00p | 20593 |
| 18/06/2024 | 1,014.00p | 1,021.72p | 1,008.20p | 1,014.00p | 23511 |
| 17/06/2024 | 998.00p | 1,012.00p | 978.00p | 1,006.00p | 33873 |
| 14/06/2024 | 1,012.00p | 1,015.87p | 982.00p | 990.00p | 61429 |
| 13/06/2024 | 1,032.00p | 1,040.00p | 1,004.00p | 1,004.00p | 43687 |
| 12/06/2024 | 1,018.00p | 1,044.56p | 1,003.17p | 1,036.00p | 32638 |
| 11/06/2024 | 1,058.00p | 1,060.77p | 1,020.00p | 1,020.00p | 70522 |
| 10/06/2024 | 1,016.00p | 1,066.85p | 1,012.00p | 1,054.00p | 34948 |
| 07/06/2024 | 1,034.00p | 1,045.36p | 1,012.00p | 1,022.00p | 16828 |
| 06/06/2024 | 1,054.00p | 1,058.00p | 986.00p | 1,036.00p | 49965 |
| 05/06/2024 | 1,048.00p | 1,056.00p | 1,032.00p | 1,038.00p | 22926 |
| 04/06/2024 | 1,058.00p | 1,064.00p | 1,036.00p | 1,056.00p | 29394 |
| 03/06/2024 | 1,032.00p | 1,066.00p | 1,024.00p | 1,060.00p | 50543 |
| 31/05/2024 | 1,028.00p | 1,034.63p | 1,010.00p | 1,022.00p | 44230 |
| 30/05/2024 | 1,046.00p | 1,060.00p | 1,008.00p | 1,038.00p | 58398 |
| 29/05/2024 | 1,038.00p | 1,040.00p | 1,010.00p | 1,016.00p | 40268 |
| 28/05/2024 | 1,074.00p | 1,074.00p | 1,042.00p | 1,060.00p | 54791 |
| 24/05/2024 | 1,094.00p | 1,094.00p | 1,048.28p | 1,066.00p | 79732 |
| 23/05/2024 | 1,136.00p | 1,136.00p | 1,104.00p | 1,108.00p | 47286 |
| 22/05/2024 | 1,140.00p | 1,146.00p | 1,130.00p | 1,134.00p | 45064 |
| 21/05/2024 | 1,184.00p | 1,190.00p | 1,152.00p | 1,160.00p | 43203 |
| 20/05/2024 | 1,236.00p | 1,242.00p | 1,196.00p | 1,196.00p | 34679 |
| 17/05/2024 | 1,246.00p | 1,248.00p | 1,230.00p | 1,240.00p | 9904 |
| 16/05/2024 | 1,252.00p | 1,272.00p | 1,236.96p | 1,246.00p | 49273 |
| 15/05/2024 | 1,240.00p | 1,272.00p | 1,222.00p | 1,250.00p | 25335 |
| 14/05/2024 | 1,190.00p | 1,248.00p | 1,182.00p | 1,238.00p | 123646 |
| 13/05/2024 | 1,134.00p | 1,169.59p | 1,134.00p | 1,160.00p | 42329 |
| 10/05/2024 | 1,138.00p | 1,155.36p | 1,131.54p | 1,132.00p | 45686 |
| 09/05/2024 | 1,138.00p | 1,142.00p | 1,124.40p | 1,142.00p | 23850 |
| 08/05/2024 | 1,156.00p | 1,156.00p | 1,136.00p | 1,144.00p | 38141 |
| 07/05/2024 | 1,208.00p | 1,208.00p | 1,149.33p | 1,158.00p | 47117 |
| 03/05/2024 | 1,174.00p | 1,222.00p | 1,174.00p | 1,190.00p | 29296 |
| 02/05/2024 | 1,184.00p | 1,186.00p | 1,160.00p | 1,172.00p | 47505 |
| 01/05/2024 | 1,162.00p | 1,216.00p | 1,162.00p | 1,216.00p | 5426 |
| 30/04/2024 | 1,206.00p | 1,215.33p | 1,180.00p | 1,180.00p | 20436 |
| 29/04/2024 | 1,168.00p | 1,230.08p | 1,168.00p | 1,216.00p | 31646 |
| 26/04/2024 | 1,228.00p | 1,228.00p | 1,186.00p | 1,202.00p | 27305 |
| 25/04/2024 | 1,214.00p | 1,242.00p | 1,192.00p | 1,206.00p | 17069 |
| 24/04/2024 | 1,210.00p | 1,232.00p | 1,196.00p | 1,216.00p | 4969 |
| 23/04/2024 | 1,188.00p | 1,215.00p | 1,186.00p | 1,198.00p | 15205 |
| 22/04/2024 | 1,162.00p | 1,190.00p | 1,150.00p | 1,166.00p | 14279 |
| 19/04/2024 | 1,184.00p | 1,198.00p | 1,148.00p | 1,154.00p | 8601 |
| 18/04/2024 | 1,140.00p | 1,210.00p | 1,135.50p | 1,210.00p | 18605 |
| 17/04/2024 | 1,188.00p | 1,188.00p | 1,115.00p | 1,134.00p | 52828 |
| 16/04/2024 | 1,230.00p | 1,238.00p | 1,194.00p | 1,196.00p | 18536 |
| 15/04/2024 | 1,272.00p | 1,298.00p | 1,250.00p | 1,256.00p | 15281 |
| 12/04/2024 | 1,258.00p | 1,321.00p | 1,258.00p | 1,276.00p | 23617 |
| 11/04/2024 | 1,284.00p | 1,286.00p | 1,226.00p | 1,234.00p | 24586 |
| 10/04/2024 | 1,268.00p | 1,306.32p | 1,240.00p | 1,286.00p | 23046 |
| 09/04/2024 | 1,232.00p | 1,282.00p | 1,225.00p | 1,250.00p | 21214 |
| 08/04/2024 | 1,262.00p | 1,266.00p | 1,242.00p | 1,244.00p | 7938 |
| 05/04/2024 | 1,276.00p | 1,282.08p | 1,260.00p | 1,268.00p | 23557 |
| 04/04/2024 | 1,236.00p | 1,302.00p | 1,221.00p | 1,296.00p | 35985 |
| 03/04/2024 | 1,166.00p | 1,227.00p | 1,166.00p | 1,222.00p | 13342 |
| 02/04/2024 | 1,166.00p | 1,234.00p | 1,166.00p | 1,184.00p | 22742 |
| 28/03/2024 | 1,196.00p | 1,200.25p | 1,172.50p | 1,177.00p | 7696 |
| 27/03/2024 | 1,186.00p | 1,194.00p | 1,185.00p | 1,189.00p | 2946 |
| 26/03/2024 | 1,168.00p | 1,195.00p | 1,168.00p | 1,194.00p | 9696 |
| 25/03/2024 | 1,163.00p | 1,173.85p | 1,152.00p | 1,164.00p | 6792 |
| 22/03/2024 | 1,194.00p | 1,210.00p | 1,168.00p | 1,168.00p | 13811 |
| 21/03/2024 | 1,223.00p | 1,239.00p | 1,207.00p | 1,207.00p | 42222 |
| 20/03/2024 | 1,126.00p | 1,156.00p | 1,126.00p | 1,189.00p | 18667 |
| 19/03/2024 | 1,126.00p | 1,156.00p | 1,122.00p | 1,156.00p | 8906 |
| 18/03/2024 | 1,137.00p | 1,157.97p | 1,125.00p | 1,125.00p | 11000 |
| 15/03/2024 | 1,158.00p | 1,162.00p | 1,133.00p | 1,137.00p | 9753 |
| 14/03/2024 | 1,174.00p | 1,191.00p | 1,158.00p | 1,162.00p | 19407 |
| 13/03/2024 | 1,140.00p | 1,184.00p | 1,131.52p | 1,181.00p | 45200 |
| 12/03/2024 | 1,121.00p | 1,148.00p | 1,120.00p | 1,135.00p | 26525 |
*Close Price adjusted for both dividends and splits