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 Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- 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
Tortilla Mexican Grill (MEX) Share Price
Travel & Leisure Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 13/03/2025 | 46.50p | 48.00p | 45.24p | 46.40p | 31039 |
| 12/03/2025 | 46.50p | 48.00p | 45.00p | 46.50p | 2034 |
| 11/03/2025 | 46.50p | 46.50p | 46.00p | 46.50p | 3364 |
| 10/03/2025 | 47.00p | 49.00p | 45.20p | 46.50p | 36964 |
| 07/03/2025 | 47.50p | 49.00p | 45.00p | 45.00p | 62120 |
| 06/03/2025 | 48.00p | 48.00p | 46.00p | 47.50p | 4513 |
| 05/03/2025 | 48.00p | 49.00p | 47.10p | 48.00p | 2011 |
| 04/03/2025 | 48.00p | 48.00p | 46.80p | 46.80p | 17542 |
| 03/03/2025 | 48.00p | 48.40p | 47.00p | 48.00p | 52030 |
| 28/02/2025 | 49.00p | 49.00p | 48.01p | 48.50p | 17047 |
| 27/02/2025 | 49.00p | 50.00p | 48.20p | 49.00p | 10010 |
| 26/02/2025 | 49.00p | 49.00p | 48.20p | 49.00p | 28413 |
| 25/02/2025 | 49.00p | 50.00p | 48.00p | 49.00p | 55935 |
| 24/02/2025 | 49.00p | 50.00p | 48.00p | 49.00p | 75858 |
| 21/02/2025 | 49.00p | 50.00p | 49.00p | 49.00p | 10442 |
| 20/02/2025 | 49.00p | 50.00p | 48.00p | 49.00p | 2029 |
| 19/02/2025 | 49.00p | 50.00p | 48.00p | 49.00p | 10784 |
| 18/02/2025 | 49.00p | 50.00p | 49.00p | 49.00p | 1000 |
| 17/02/2025 | 49.50p | 50.00p | 49.00p | 49.00p | 87624 |
| 14/02/2025 | 49.50p | 49.50p | 49.05p | 49.50p | 1 |
| 13/02/2025 | 49.50p | 50.00p | 49.00p | 49.50p | 26923 |
| 12/02/2025 | 49.50p | 50.00p | 49.00p | 49.50p | 6627 |
| 11/02/2025 | 49.50p | 49.50p | 49.00p | 49.00p | 3886 |
| 10/02/2025 | 49.50p | 49.50p | 49.50p | 49.50p | 0 |
| 07/02/2025 | 49.50p | 50.00p | 49.00p | 49.50p | 5835 |
| 06/02/2025 | 49.50p | 50.00p | 49.40p | 49.50p | 8668 |
| 05/02/2025 | 49.50p | 50.00p | 49.00p | 49.00p | 22240 |
| 04/02/2025 | 50.00p | 51.00p | 49.50p | 49.80p | 22610 |
| 03/02/2025 | 49.50p | 50.00p | 49.00p | 50.00p | 106369 |
| 31/01/2025 | 49.50p | 50.00p | 40.00p | 49.50p | 7893565 |
| 30/01/2025 | 49.50p | 50.00p | 49.00p | 49.00p | 7002 |
| 29/01/2025 | 49.50p | 50.00p | 49.00p | 49.00p | 38879 |
| 28/01/2025 | 49.50p | 50.00p | 49.00p | 49.00p | 34449 |
| 27/01/2025 | 49.50p | 50.00p | 48.00p | 49.00p | 2328 |
| 24/01/2025 | 50.50p | 50.50p | 49.11p | 49.50p | 9202 |
| 23/01/2025 | 50.50p | 50.80p | 49.00p | 50.50p | 100218 |
| 22/01/2025 | 51.00p | 52.00p | 50.00p | 50.50p | 11078 |
| 21/01/2025 | 51.00p | 52.00p | 50.10p | 51.00p | 2652 |
| 20/01/2025 | 51.00p | 51.00p | 50.10p | 51.00p | 2272 |
| 17/01/2025 | 51.00p | 52.00p | 51.00p | 51.00p | 23 |
| 16/01/2025 | 51.00p | 51.00p | 50.38p | 51.00p | 4149 |
| 15/01/2025 | 51.00p | 52.00p | 50.10p | 51.00p | 2060 |
| 14/01/2025 | 51.50p | 52.00p | 50.00p | 51.00p | 16527 |
| 13/01/2025 | 51.50p | 53.00p | 50.00p | 50.00p | 52971 |
| 10/01/2025 | 51.50p | 52.25p | 50.00p | 51.50p | 6238 |
| 09/01/2025 | 51.50p | 53.00p | 48.75p | 52.00p | 36432 |
| 08/01/2025 | 52.50p | 52.50p | 49.00p | 49.00p | 16539 |
| 07/01/2025 | 52.50p | 53.25p | 51.00p | 52.50p | 77172 |
| 06/01/2025 | 52.50p | 54.00p | 51.00p | 52.50p | 57996 |
| 03/01/2025 | 52.50p | 54.00p | 51.00p | 51.50p | 36859 |
| 02/01/2025 | 52.00p | 54.00p | 50.00p | 52.50p | 2939 |
| 31/12/2024 | 52.00p | 52.00p | 50.00p | 50.00p | 37043 |
| 30/12/2024 | 52.00p | 54.00p | 50.00p | 51.00p | 164209 |
| 27/12/2024 | 52.00p | 52.00p | 50.00p | 52.00p | 9447 |
| 24/12/2024 | 52.00p | 54.00p | 50.00p | 52.00p | 4785 |
| 23/12/2024 | 52.00p | 52.00p | 50.00p | 51.00p | 46008 |
| 20/12/2024 | 52.00p | 54.00p | 50.00p | 51.00p | 12423 |
| 19/12/2024 | 52.00p | 54.00p | 50.00p | 52.00p | 11457 |
| 18/12/2024 | 52.00p | 54.00p | 50.00p | 52.00p | 8929 |
| 17/12/2024 | 52.00p | 52.00p | 51.60p | 52.00p | 100 |
| 16/12/2024 | 52.00p | 52.00p | 50.55p | 52.00p | 0 |
| 13/12/2024 | 52.00p | 54.00p | 50.00p | 50.00p | 28856 |
| 12/12/2024 | 53.00p | 53.00p | 50.00p | 50.00p | 141772 |
| 11/12/2024 | 53.00p | 54.00p | 52.00p | 53.00p | 8389 |
| 10/12/2024 | 54.00p | 55.50p | 52.00p | 53.00p | 260987 |
| 09/12/2024 | 52.00p | 53.00p | 51.00p | 51.50p | 107519 |
| 06/12/2024 | 50.50p | 53.00p | 50.32p | 52.00p | 103044 |
| 05/12/2024 | 50.00p | 53.00p | 49.00p | 53.00p | 54488 |
| 04/12/2024 | 49.50p | 50.00p | 49.50p | 50.00p | 15017 |
| 03/12/2024 | 49.00p | 49.70p | 48.00p | 49.50p | 5861 |
| 02/12/2024 | 48.50p | 49.00p | 48.00p | 49.00p | 38791 |
| 29/11/2024 | 48.50p | 48.90p | 48.00p | 48.20p | 30510 |
| 28/11/2024 | 48.50p | 49.00p | 48.00p | 48.50p | 2009 |
| 27/11/2024 | 48.50p | 49.00p | 48.00p | 48.50p | 90096 |
| 26/11/2024 | 48.50p | 49.00p | 48.15p | 49.00p | 10804 |
| 25/11/2024 | 48.50p | 48.90p | 48.00p | 48.50p | 912 |
| 22/11/2024 | 48.50p | 49.00p | 48.00p | 48.60p | 76092 |
| 21/11/2024 | 48.50p | 49.00p | 48.15p | 48.50p | 40208 |
| 20/11/2024 | 48.00p | 49.00p | 47.00p | 47.00p | 11417 |
| 19/11/2024 | 48.50p | 49.00p | 47.00p | 49.00p | 33229 |
| 18/11/2024 | 48.00p | 49.00p | 47.20p | 48.00p | 32278 |
| 15/11/2024 | 46.50p | 49.00p | 45.00p | 48.00p | 115564 |
| 14/11/2024 | 49.00p | 50.00p | 44.00p | 48.00p | 28228 |
| 13/11/2024 | 49.00p | 49.00p | 48.00p | 48.00p | 11974 |
| 12/11/2024 | 49.00p | 49.00p | 48.00p | 48.00p | 19716 |
| 11/11/2024 | 49.50p | 51.00p | 47.00p | 49.00p | 66768 |
| 08/11/2024 | 49.50p | 49.60p | 48.00p | 48.00p | 15785 |
| 07/11/2024 | 49.50p | 51.00p | 48.00p | 49.50p | 22 |
| 06/11/2024 | 49.50p | 51.00p | 48.00p | 49.00p | 15488 |
| 05/11/2024 | 49.50p | 49.90p | 49.50p | 49.50p | 5996 |
| 04/11/2024 | 51.50p | 53.00p | 48.70p | 49.00p | 81743 |
| 01/11/2024 | 51.50p | 52.85p | 50.05p | 51.50p | 4651 |
| 31/10/2024 | 51.50p | 51.50p | 50.00p | 51.50p | 19516 |
| 30/10/2024 | 51.00p | 51.50p | 50.31p | 51.50p | 250 |
| 29/10/2024 | 50.50p | 52.00p | 50.00p | 51.00p | 6796 |
| 28/10/2024 | 50.50p | 52.00p | 49.00p | 50.50p | 9370 |
| 25/10/2024 | 50.50p | 52.00p | 49.00p | 50.50p | 2261 |
| 24/10/2024 | 50.50p | 52.00p | 49.78p | 50.00p | 142477 |
| 23/10/2024 | 50.50p | 50.50p | 49.60p | 50.00p | 41698 |
| 22/10/2024 | 50.50p | 52.00p | 49.00p | 50.50p | 46355 |
| 21/10/2024 | 51.00p | 52.00p | 49.00p | 50.50p | 3370 |
| 18/10/2024 | 51.00p | 51.50p | 50.00p | 51.00p | 37405 |
| 17/10/2024 | 50.50p | 51.50p | 48.00p | 51.00p | 78081 |
| 16/10/2024 | 50.00p | 50.50p | 50.00p | 50.50p | 11636 |
| 15/10/2024 | 50.50p | 50.50p | 50.00p | 50.00p | 7512 |
| 14/10/2024 | 50.00p | 51.00p | 50.00p | 50.50p | 10105 |
| 11/10/2024 | 50.50p | 51.00p | 49.50p | 50.00p | 18877 |
| 10/10/2024 | 49.50p | 50.50p | 49.50p | 50.50p | 18077 |
| 09/10/2024 | 50.00p | 51.00p | 48.20p | 49.50p | 33360 |
| 08/10/2024 | 50.50p | 52.00p | 48.00p | 50.00p | 235 |
| 07/10/2024 | 50.00p | 52.00p | 49.35p | 50.50p | 9925 |
| 04/10/2024 | 50.00p | 53.00p | 48.60p | 53.00p | 49301 |
| 03/10/2024 | 50.00p | 52.00p | 48.60p | 50.00p | 20665 |
| 02/10/2024 | 50.00p | 50.00p | 48.80p | 50.00p | 12601 |
| 01/10/2024 | 50.00p | 52.00p | 48.00p | 50.00p | 1033 |
| 30/09/2024 | 50.00p | 51.80p | 50.00p | 50.00p | 289 |
| 27/09/2024 | 50.00p | 52.00p | 48.00p | 50.00p | 4409 |
| 26/09/2024 | 50.00p | 52.00p | 50.00p | 50.00p | 36449 |
| 25/09/2024 | 50.00p | 51.80p | 50.00p | 50.00p | 89573 |
| 24/09/2024 | 49.50p | 51.00p | 49.50p | 49.50p | 86 |
| 23/09/2024 | 49.50p | 51.00p | 48.18p | 49.50p | 23469 |
| 20/09/2024 | 50.50p | 51.00p | 48.50p | 50.00p | 71049 |
| 19/09/2024 | 51.00p | 51.00p | 50.50p | 50.50p | 1000 |
| 18/09/2024 | 51.50p | 51.50p | 51.00p | 51.00p | 12388 |
| 17/09/2024 | 51.50p | 52.00p | 51.50p | 51.50p | 17 |
| 16/09/2024 | 51.50p | 51.75p | 51.00p | 51.50p | 15209 |
| 13/09/2024 | 51.00p | 52.00p | 50.00p | 52.00p | 67450 |
| 12/09/2024 | 50.00p | 52.00p | 48.00p | 51.00p | 3462 |
| 11/09/2024 | 50.50p | 52.00p | 48.00p | 50.00p | 12580 |
| 10/09/2024 | 50.50p | 51.50p | 49.45p | 51.00p | 11301 |
| 09/09/2024 | 50.50p | 52.00p | 50.50p | 51.00p | 16003 |
| 06/09/2024 | 50.00p | 52.00p | 49.45p | 50.50p | 14206 |
| 05/09/2024 | 51.00p | 52.00p | 50.00p | 51.00p | 45059 |
| 04/09/2024 | 51.00p | 52.00p | 50.12p | 51.00p | 26907 |
| 03/09/2024 | 51.00p | 52.00p | 50.00p | 51.00p | 517 |
| 02/09/2024 | 51.00p | 51.00p | 51.00p | 51.00p | 188 |
| 30/08/2024 | 51.00p | 52.00p | 51.00p | 51.00p | 614 |
| 29/08/2024 | 51.00p | 51.00p | 50.00p | 50.00p | 10002 |
| 28/08/2024 | 51.00p | 51.00p | 50.00p | 51.00p | 8880 |
| 27/08/2024 | 51.00p | 51.00p | 50.00p | 51.00p | 17948 |
| 23/08/2024 | 51.00p | 51.00p | 50.00p | 50.00p | 9718 |
| 22/08/2024 | 51.00p | 52.00p | 50.00p | 50.00p | 13804 |
| 21/08/2024 | 51.00p | 52.00p | 50.00p | 50.00p | 22027 |
| 20/08/2024 | 52.00p | 52.00p | 49.00p | 50.00p | 37160 |
| 19/08/2024 | 53.50p | 54.00p | 51.00p | 52.00p | 14100 |
| 16/08/2024 | 53.50p | 54.00p | 52.00p | 52.00p | 1390 |
| 15/08/2024 | 54.00p | 56.00p | 52.00p | 52.00p | 23442 |
| 14/08/2024 | 54.00p | 55.00p | 52.50p | 54.00p | 8201 |
| 13/08/2024 | 54.00p | 54.80p | 52.10p | 54.00p | 41428 |
| 12/08/2024 | 54.00p | 54.00p | 52.50p | 52.50p | 10000 |
| 09/08/2024 | 53.50p | 56.00p | 52.00p | 54.00p | 28262 |
| 08/08/2024 | 54.00p | 56.00p | 52.00p | 52.00p | 19785 |
| 07/08/2024 | 55.50p | 56.00p | 52.50p | 55.00p | 125896 |
| 06/08/2024 | 53.00p | 56.00p | 52.60p | 55.50p | 64018 |
| 05/08/2024 | 52.00p | 54.00p | 49.00p | 54.00p | 97624 |
| 02/08/2024 | 53.50p | 55.00p | 50.00p | 54.00p | 137113 |
| 01/08/2024 | 53.50p | 55.00p | 52.00p | 54.00p | 86293 |
| 31/07/2024 | 51.50p | 55.00p | 50.30p | 53.50p | 94482 |
| 30/07/2024 | 51.50p | 53.50p | 50.25p | 53.00p | 38848 |
| 29/07/2024 | 54.00p | 54.00p | 50.00p | 52.50p | 285540 |
| 26/07/2024 | 54.00p | 55.00p | 50.40p | 54.00p | 43291 |
| 25/07/2024 | 54.50p | 55.00p | 52.00p | 54.00p | 207785 |
| 24/07/2024 | 58.00p | 59.00p | 45.10p | 54.50p | 720867 |
| 23/07/2024 | 62.50p | 62.70p | 61.20p | 62.50p | 19194 |
| 22/07/2024 | 62.00p | 65.00p | 60.00p | 60.00p | 38816 |
| 19/07/2024 | 61.50p | 63.00p | 60.00p | 62.00p | 35046 |
| 18/07/2024 | 61.50p | 62.82p | 60.00p | 61.50p | 79770 |
| 17/07/2024 | 63.00p | 65.00p | 59.00p | 62.00p | 58821 |
| 16/07/2024 | 63.00p | 64.76p | 61.00p | 63.00p | 23813 |
| 15/07/2024 | 62.50p | 64.00p | 61.00p | 62.50p | 7461 |
| 12/07/2024 | 61.50p | 64.98p | 61.00p | 62.50p | 49427 |
| 11/07/2024 | 62.50p | 62.50p | 61.50p | 61.50p | 17278 |
| 10/07/2024 | 61.50p | 62.00p | 61.00p | 62.00p | 8498 |
| 09/07/2024 | 61.50p | 62.00p | 61.30p | 61.50p | 3957 |
| 08/07/2024 | 64.50p | 66.00p | 61.00p | 61.50p | 122628 |
| 05/07/2024 | 63.50p | 66.00p | 62.00p | 64.50p | 94605 |
| 04/07/2024 | 61.50p | 65.00p | 61.35p | 63.50p | 61454 |
| 03/07/2024 | 60.50p | 62.00p | 59.00p | 62.00p | 27342 |
| 02/07/2024 | 60.00p | 61.00p | 59.00p | 61.00p | 21219 |
| 01/07/2024 | 60.00p | 60.95p | 59.00p | 59.00p | 19648 |
| 28/06/2024 | 59.00p | 62.00p | 59.00p | 60.00p | 77296 |
| 27/06/2024 | 58.50p | 61.00p | 57.75p | 60.00p | 52848 |
| 26/06/2024 | 58.00p | 60.00p | 57.00p | 58.50p | 155718 |
| 25/06/2024 | 52.00p | 58.00p | 52.00p | 57.00p | 457679 |
| 24/06/2024 | 52.50p | 53.00p | 51.00p | 52.00p | 3520 |
| 21/06/2024 | 52.00p | 53.50p | 52.00p | 52.50p | 938257 |
| 20/06/2024 | 52.50p | 53.00p | 51.00p | 52.00p | 9288 |
| 19/06/2024 | 52.50p | 53.00p | 52.00p | 52.50p | 52967 |
| 18/06/2024 | 52.00p | 53.00p | 51.00p | 52.50p | 15403 |
| 17/06/2024 | 52.00p | 52.40p | 51.00p | 52.00p | 1915 |
| 14/06/2024 | 52.00p | 53.00p | 51.00p | 52.00p | 10078 |
| 13/06/2024 | 52.00p | 53.00p | 51.00p | 52.00p | 70305 |
| 12/06/2024 | 51.50p | 54.00p | 51.50p | 52.00p | 68393 |
| 11/06/2024 | 51.00p | 52.00p | 51.00p | 51.50p | 39012 |
| 10/06/2024 | 51.50p | 52.00p | 50.00p | 51.00p | 13453 |
| 07/06/2024 | 52.00p | 54.00p | 50.24p | 52.00p | 29564 |
| 06/06/2024 | 53.50p | 56.00p | 51.00p | 51.00p | 71451 |
| 05/06/2024 | 53.50p | 53.50p | 51.25p | 53.50p | 4 |
| 04/06/2024 | 52.00p | 54.00p | 50.76p | 53.50p | 33422 |
| 03/06/2024 | 52.50p | 54.00p | 50.00p | 52.00p | 25295 |
*Close Price adjusted for both dividends and splits