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
Mothercare (MTC) Share Price
Retail Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 31/05/2023 | 5.20p | 6.45p | 5.44p | 5.93p | 713 |
| 30/05/2023 | 5.20p | 6.50p | 5.20p | 5.93p | 114930 |
| 26/05/2023 | 5.80p | 6.15p | 5.70p | 5.83p | 96287 |
| 25/05/2023 | 5.70p | 6.50p | 5.55p | 6.15p | 51462 |
| 24/05/2023 | 5.80p | 6.15p | 5.70p | 5.93p | 132254 |
| 23/05/2023 | 6.00p | 6.45p | 5.90p | 5.98p | 57724 |
| 22/05/2023 | 6.00p | 6.28p | 5.94p | 6.18p | 528 |
| 19/05/2023 | 6.00p | 6.45p | 5.90p | 6.18p | 28976 |
| 18/05/2023 | 6.00p | 6.50p | 5.80p | 5.95p | 184622 |
| 17/05/2023 | 5.70p | 5.85p | 5.75p | 5.75p | 2563 |
| 16/05/2023 | 5.70p | 6.00p | 5.55p | 5.80p | 18286 |
| 15/05/2023 | 5.70p | 6.00p | 5.25p | 5.85p | 149407 |
| 12/05/2023 | 6.25p | 6.68p | 5.25p | 5.90p | 520287 |
| 11/05/2023 | 6.50p | 6.68p | 6.26p | 6.60p | 5628 |
| 10/05/2023 | 6.50p | 6.71p | 6.29p | 6.60p | 40909 |
| 09/05/2023 | 6.50p | 7.00p | 6.16p | 6.55p | 235396 |
| 05/05/2023 | 7.45p | 7.45p | 6.35p | 6.65p | 218098 |
| 04/05/2023 | 8.50p | 8.54p | 6.50p | 6.83p | 1496917 |
| 03/05/2023 | 8.00p | 9.50p | 8.00p | 8.80p | 139829 |
| 02/05/2023 | 8.20p | 8.95p | 7.55p | 7.90p | 178428 |
| 28/04/2023 | 8.30p | 8.95p | 8.05p | 8.05p | 65463 |
| 27/04/2023 | 8.20p | 8.35p | 8.20p | 8.23p | 82000 |
| 26/04/2023 | 8.40p | 8.45p | 8.20p | 8.30p | 108467 |
| 25/04/2023 | 8.60p | 8.61p | 8.00p | 8.20p | 273720 |
| 24/04/2023 | 8.60p | 8.65p | 8.60p | 8.65p | 45 |
| 21/04/2023 | 8.60p | 9.03p | 8.60p | 9.03p | 40557 |
| 20/04/2023 | 8.65p | 8.83p | 8.50p | 8.83p | 577 |
| 19/04/2023 | 8.65p | 9.45p | 8.60p | 8.78p | 40818 |
| 18/04/2023 | 8.75p | 9.15p | 8.65p | 9.05p | 51448 |
| 17/04/2023 | 8.75p | 9.50p | 8.55p | 8.98p | 297389 |
| 14/04/2023 | 8.55p | 9.45p | 8.55p | 9.08p | 63109 |
| 13/04/2023 | 8.95p | 9.18p | 8.75p | 9.10p | 43690 |
| 12/04/2023 | 8.95p | 9.45p | 8.56p | 9.00p | 1116 |
| 11/04/2023 | 8.95p | 9.50p | 8.30p | 8.90p | 606219 |
| 06/04/2023 | 8.95p | 8.95p | 8.20p | 8.60p | 15975 |
| 05/04/2023 | 8.50p | 8.79p | 7.70p | 8.50p | 158980 |
| 04/04/2023 | 8.20p | 8.95p | 8.20p | 8.25p | 157321 |
| 03/04/2023 | 8.95p | 9.40p | 8.30p | 8.58p | 48955 |
| 31/03/2023 | 8.52p | 9.50p | 8.39p | 8.56p | 47722 |
| 30/03/2023 | 8.52p | 9.50p | 8.29p | 8.29p | 109420 |
| 29/03/2023 | 8.52p | 8.76p | 8.00p | 8.25p | 726789 |
| 28/03/2023 | 8.60p | 9.25p | 8.60p | 8.96p | 165938 |
| 27/03/2023 | 9.00p | 9.50p | 8.52p | 9.01p | 208178 |
| 24/03/2023 | 8.48p | 8.90p | 8.02p | 8.51p | 884246 |
| 23/03/2023 | 7.82p | 8.50p | 8.02p | 8.50p | 5050 |
| 22/03/2023 | 7.82p | 8.50p | 8.02p | 8.50p | 446 |
| 21/03/2023 | 7.82p | 8.50p | 8.42p | 8.50p | 0 |
| 20/03/2023 | 7.82p | 8.42p | 7.82p | 8.42p | 75973 |
| 17/03/2023 | 8.00p | 8.20p | 7.56p | 8.20p | 32428 |
| 16/03/2023 | 8.00p | 8.45p | 7.62p | 8.30p | 161579 |
| 15/03/2023 | 7.50p | 8.50p | 7.50p | 8.25p | 337307 |
| 14/03/2023 | 7.40p | 7.75p | 7.30p | 7.50p | 246765 |
| 13/03/2023 | 8.30p | 8.50p | 7.70p | 7.85p | 345950 |
| 10/03/2023 | 8.40p | 8.75p | 8.20p | 8.60p | 116282 |
| 09/03/2023 | 8.70p | 9.00p | 8.50p | 8.70p | 434563 |
| 08/03/2023 | 8.70p | 9.05p | 8.70p | 9.05p | 89970 |
| 07/03/2023 | 9.30p | 9.90p | 8.60p | 8.75p | 339338 |
| 06/03/2023 | 9.30p | 9.60p | 9.42p | 9.60p | 1536 |
| 03/03/2023 | 9.30p | 9.90p | 9.10p | 9.50p | 150997 |
| 02/03/2023 | 9.30p | 9.80p | 8.83p | 9.35p | 662584 |
| 01/03/2023 | 9.74p | 10.00p | 9.30p | 9.65p | 352735 |
| 28/02/2023 | 9.70p | 10.00p | 9.30p | 9.65p | 102667 |
| 27/02/2023 | 9.80p | 10.00p | 8.66p | 9.60p | 147783 |
| 24/02/2023 | 9.80p | 9.60p | 9.30p | 9.60p | 2250 |
| 23/02/2023 | 9.80p | 10.00p | 9.00p | 9.55p | 63072 |
| 22/02/2023 | 9.20p | 9.45p | 8.66p | 9.00p | 202225 |
| 21/02/2023 | 9.30p | 9.90p | 9.40p | 9.60p | 127667 |
| 20/02/2023 | 9.30p | 10.25p | 9.49p | 9.88p | 529613 |
| 17/02/2023 | 9.30p | 9.78p | 9.30p | 9.78p | 1830 |
| 16/02/2023 | 9.70p | 10.25p | 9.20p | 9.88p | 183810 |
| 15/02/2023 | 9.40p | 9.89p | 9.30p | 9.78p | 75513 |
| 14/02/2023 | 9.60p | 10.30p | 9.45p | 9.70p | 129149 |
| 13/02/2023 | 9.20p | 10.30p | 9.30p | 9.80p | 1093 |
| 10/02/2023 | 9.20p | 10.30p | 9.20p | 9.75p | 3072 |
| 09/02/2023 | 10.40p | 9.75p | 9.65p | 9.75p | 139 |
| 08/02/2023 | 10.40p | 10.40p | 9.00p | 9.90p | 353497 |
| 07/02/2023 | 10.00p | 10.00p | 9.20p | 9.50p | 925202 |
| 06/02/2023 | 10.40p | 9.60p | 9.50p | 9.60p | 5500 |
| 03/02/2023 | 10.40p | 10.40p | 9.00p | 9.20p | 414648 |
| 02/02/2023 | 9.50p | 9.70p | 9.50p | 9.70p | 50002 |
| 01/02/2023 | 9.50p | 10.14p | 9.50p | 9.95p | 66001 |
| 31/01/2023 | 9.80p | 10.40p | 9.80p | 10.00p | 57020 |
| 30/01/2023 | 10.25p | 10.85p | 9.61p | 10.10p | 165250 |
| 27/01/2023 | 10.85p | 10.44p | 9.89p | 10.23p | 54223 |
| 26/01/2023 | 10.85p | 10.85p | 9.60p | 10.23p | 59716 |
| 25/01/2023 | 10.50p | 10.50p | 9.80p | 10.23p | 14135 |
| 24/01/2023 | 10.50p | 10.60p | 9.60p | 10.10p | 10600 |
| 23/01/2023 | 10.50p | 10.85p | 9.60p | 10.23p | 65771 |
| 20/01/2023 | 9.00p | 10.50p | 9.00p | 10.25p | 80541 |
| 19/01/2023 | 10.50p | 11.00p | 9.51p | 10.28p | 355152 |
| 18/01/2023 | 10.50p | 10.81p | 9.50p | 10.50p | 324195 |
| 17/01/2023 | 9.00p | 9.75p | 9.52p | 9.75p | 45000 |
| 16/01/2023 | 9.00p | 10.26p | 9.00p | 9.65p | 253212 |
| 13/01/2023 | 9.74p | 10.10p | 8.78p | 9.65p | 734257 |
| 12/01/2023 | 8.88p | 8.90p | 8.00p | 8.50p | 53584 |
| 11/01/2023 | 8.88p | 9.05p | 8.00p | 8.59p | 386665 |
| 10/01/2023 | 8.50p | 8.80p | 7.50p | 8.44p | 223706 |
| 09/01/2023 | 8.20p | 8.49p | 7.52p | 7.90p | 117620 |
| 06/01/2023 | 7.80p | 8.20p | 7.44p | 8.09p | 106143 |
| 05/01/2023 | 7.98p | 8.11p | 7.02p | 7.80p | 15337 |
| 04/01/2023 | 7.98p | 8.01p | 7.04p | 7.60p | 259522 |
| 03/01/2023 | 7.98p | 7.98p | 7.67p | 7.82p | 20527 |
| 30/12/2022 | 7.98p | 7.98p | 7.00p | 7.49p | 1858674 |
| 29/12/2022 | 7.60p | 7.92p | 7.17p | 7.82p | 35390 |
| 28/12/2022 | 7.60p | 7.98p | 6.76p | 7.49p | 35967 |
| 23/12/2022 | 7.60p | 7.98p | 6.50p | 7.49p | 134027 |
| 22/12/2022 | 7.60p | 7.60p | 7.25p | 7.25p | 206 |
| 21/12/2022 | 7.60p | 7.98p | 7.24p | 7.24p | 1716 |
| 20/12/2022 | 7.60p | 7.98p | 7.10p | 7.49p | 212011 |
| 19/12/2022 | 7.00p | 7.57p | 7.30p | 7.57p | 800 |
| 16/12/2022 | 7.00p | 7.70p | 7.00p | 7.14p | 65578 |
| 15/12/2022 | 7.80p | 7.98p | 7.00p | 7.00p | 31361 |
| 14/12/2022 | 7.00p | 8.00p | 7.00p | 7.50p | 2150 |
| 13/12/2022 | 7.00p | 7.94p | 7.00p | 7.24p | 1639 |
| 12/12/2022 | 7.38p | 8.00p | 7.00p | 7.23p | 1784 |
| 09/12/2022 | 7.38p | 7.50p | 7.50p | 7.50p | 0 |
| 08/12/2022 | 7.38p | 7.50p | 7.00p | 7.50p | 8489 |
| 07/12/2022 | 7.38p | 7.40p | 7.00p | 7.24p | 19469 |
| 06/12/2022 | 7.20p | 7.59p | 7.00p | 7.20p | 5957 |
| 05/12/2022 | 7.54p | 7.96p | 7.00p | 7.02p | 56651 |
| 02/12/2022 | 7.54p | 7.59p | 7.00p | 7.24p | 14165 |
| 01/12/2022 | 7.54p | 7.70p | 7.00p | 7.24p | 98840 |
| 30/11/2022 | 7.04p | 7.55p | 7.13p | 7.55p | 64 |
| 29/11/2022 | 7.04p | 8.00p | 7.00p | 7.00p | 56603 |
| 28/11/2022 | 7.48p | 7.98p | 6.80p | 7.23p | 85870 |
| 25/11/2022 | 7.00p | 7.50p | 6.83p | 7.14p | 252115 |
| 24/11/2022 | 6.52p | 7.26p | 6.50p | 6.89p | 44671 |
| 23/11/2022 | 6.52p | 6.85p | 6.52p | 6.60p | 112564 |
| 22/11/2022 | 7.42p | 7.00p | 6.53p | 6.75p | 167428 |
| 21/11/2022 | 7.42p | 7.42p | 6.51p | 6.75p | 167229 |
| 18/11/2022 | 6.82p | 7.50p | 6.52p | 7.22p | 16500 |
| 17/11/2022 | 6.82p | 7.10p | 6.52p | 6.75p | 3861 |
| 16/11/2022 | 6.82p | 7.50p | 6.80p | 7.00p | 63357 |
| 15/11/2022 | 7.02p | 7.60p | 7.00p | 7.00p | 181797 |
| 14/11/2022 | 7.02p | 8.22p | 7.03p | 7.75p | 143 |
| 11/11/2022 | 7.02p | 8.00p | 7.00p | 7.49p | 125728 |
| 10/11/2022 | 7.12p | 7.50p | 7.02p | 7.50p | 315 |
| 09/11/2022 | 7.12p | 7.68p | 7.02p | 7.50p | 12956 |
| 08/11/2022 | 7.12p | 7.64p | 7.00p | 7.50p | 7440 |
| 07/11/2022 | 7.12p | 8.00p | 7.12p | 7.55p | 12718 |
| 04/11/2022 | 7.98p | 7.55p | 7.30p | 7.55p | 86457 |
| 03/11/2022 | 7.98p | 8.42p | 7.30p | 7.65p | 1082 |
| 02/11/2022 | 8.48p | 8.48p | 7.65p | 7.66p | 10108 |
| 01/11/2022 | 7.50p | 8.50p | 7.30p | 7.90p | 16725 |
| 31/10/2022 | 7.50p | 8.50p | 7.34p | 7.90p | 397 |
| 28/10/2022 | 7.50p | 8.48p | 7.30p | 7.90p | 41690 |
| 27/10/2022 | 7.80p | 8.05p | 7.52p | 8.00p | 12520 |
| 26/10/2022 | 7.52p | 8.00p | 7.52p | 8.00p | 2472 |
| 25/10/2022 | 7.52p | 8.08p | 8.00p | 8.00p | 12261 |
| 24/10/2022 | 7.52p | 7.75p | 7.50p | 7.75p | 11026 |
| 21/10/2022 | 7.52p | 8.00p | 7.52p | 8.00p | 384 |
| 20/10/2022 | 7.52p | 8.01p | 7.52p | 8.01p | 109 |
| 19/10/2022 | 7.60p | 8.15p | 7.50p | 8.00p | 7033 |
| 18/10/2022 | 7.60p | 8.01p | 7.50p | 8.01p | 10841 |
| 17/10/2022 | 7.60p | 8.16p | 7.50p | 8.00p | 5905 |
| 14/10/2022 | 7.60p | 8.00p | 7.52p | 8.00p | 1380 |
| 13/10/2022 | 8.10p | 9.18p | 7.50p | 7.78p | 472663 |
| 12/10/2022 | 8.48p | 9.03p | 8.48p | 9.00p | 33280 |
| 11/10/2022 | 9.52p | 10.25p | 8.58p | 9.42p | 114103 |
| 10/10/2022 | 8.66p | 9.30p | 8.02p | 8.66p | 4000 |
| 07/10/2022 | 8.66p | 8.92p | 8.47p | 8.47p | 0 |
| 06/10/2022 | 8.66p | 9.74p | 8.10p | 8.92p | 24 |
| 05/10/2022 | 8.66p | 9.70p | 8.02p | 8.86p | 5427 |
| 04/10/2022 | 8.66p | 9.64p | 8.02p | 8.83p | 8277 |
| 03/10/2022 | 8.66p | 9.52p | 8.02p | 8.77p | 1425 |
| 30/09/2022 | 8.66p | 8.67p | 8.49p | 8.67p | 0 |
| 29/09/2022 | 8.66p | 10.25p | 8.46p | 8.49p | 30968 |
| 28/09/2022 | 8.66p | 9.35p | 8.50p | 9.35p | 14510 |
| 27/09/2022 | 10.10p | 10.55p | 8.66p | 9.61p | 3399 |
| 26/09/2022 | 10.10p | 10.55p | 8.90p | 9.62p | 118 |
| 23/09/2022 | 10.10p | 10.85p | 9.40p | 9.63p | 54995 |
| 22/09/2022 | 10.10p | 9.89p | 9.35p | 9.89p | 34586 |
| 21/09/2022 | 10.10p | 10.55p | 9.22p | 9.89p | 32260 |
| 20/09/2022 | 10.10p | 10.85p | 9.11p | 10.23p | 16009 |
| 19/09/2022 | 10.10p | 11.00p | 9.10p | 9.98p | 629296 |
| 16/09/2022 | 10.10p | 11.00p | 9.10p | 9.98p | 629296 |
| 15/09/2022 | 10.00p | 11.00p | 9.02p | 9.59p | 179142 |
| 14/09/2022 | 10.00p | 11.75p | 8.75p | 10.06p | 1184328 |
| 13/09/2022 | 7.48p | 11.15p | 6.80p | 11.15p | 880928 |
| 12/09/2022 | 6.60p | 7.50p | 6.26p | 6.94p | 3391 |
| 09/09/2022 | 6.60p | 7.50p | 6.00p | 6.85p | 12804 |
| 08/09/2022 | 6.50p | 6.50p | 6.50p | 6.50p | 10372 |
| 07/09/2022 | 6.40p | 6.75p | 6.50p | 6.75p | 1558 |
| 06/09/2022 | 6.40p | 7.50p | 6.20p | 7.00p | 1163 |
| 05/09/2022 | 7.48p | 7.50p | 6.20p | 6.59p | 1935 |
| 02/09/2022 | 7.02p | 7.50p | 6.20p | 6.84p | 10832 |
| 01/09/2022 | 6.50p | 6.84p | 6.23p | 6.84p | 8708 |
| 31/08/2022 | 6.50p | 7.30p | 6.24p | 6.85p | 78313 |
| 30/08/2022 | 6.50p | 7.32p | 6.20p | 6.65p | 7876 |
| 29/08/2022 | 6.50p | 7.12p | 6.66p | 6.66p | 4422 |
| 26/08/2022 | 6.50p | 7.12p | 6.66p | 6.66p | 4422 |
| 25/08/2022 | 6.50p | 6.90p | 6.38p | 6.49p | 35060 |
| 24/08/2022 | 6.98p | 6.98p | 6.31p | 6.65p | 446725 |
| 23/08/2022 | 6.50p | 7.00p | 6.00p | 6.65p | 113914 |
| 22/08/2022 | 7.00p | 7.00p | 6.40p | 6.54p | 149953 |
| 19/08/2022 | 7.10p | 7.52p | 7.00p | 7.16p | 20135 |
| 18/08/2022 | 7.12p | 7.31p | 7.10p | 7.31p | 381 |
| 17/08/2022 | 7.12p | 7.49p | 7.10p | 7.31p | 30229 |
| 16/08/2022 | 7.12p | 7.32p | 7.31p | 7.31p | 0 |
| 15/08/2022 | 7.12p | 7.32p | 7.12p | 7.32p | 4427 |
*Close Price adjusted for both dividends and splits