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:
- Watch Land Securities Group (LAND) by Alan Oscroft in The Motley Fool
- Watch Beazley (BEZ) by Harvey Jones in The Motley Fool
- Hold Land Securities Group (LAND) by Jefferies
- Watch Alliance Witan (ALW) by James Beard in The Motley Fool
- Buy Intermediate Capital Group (ICG) by Bank of America
- Hold GSK (GSK) by Deutsche Bank
- Neutral Experian (EXPN) by Citi
- Neutral Aviva (AV.) by Citi
- Neutral Smith (DS) (SMDS) by UBS
- Hold JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
- Strong Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Outperform Diageo (DGE) by ODDO BHF
- Hold WH Smith (SMWH) by Deutsche Bank
- Hold Burberry Group (BRBY) by Deutsche Bank
- Hold Just Group (JUST) by Deutsche Bank
- Buy 3i Group (III) by Deutsche Bank
- Buy TT Electronics (TTG) by Deutsche Bank
- Buy Spirax Group (SPX) by HSBC
- Buy Aviva (AV.) by HSBC
- Buy Flutter Entertainment (DI) (FLTR) by Berenberg
Norish Units (CDI) (NSH) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 30/04/2020 | 70.00p | 72.00p | 68.00p | 71.50p | 7057 |
| 29/04/2020 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 28/04/2020 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 27/04/2020 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 24/04/2020 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 23/04/2020 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 22/04/2020 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 21/04/2020 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 20/04/2020 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 17/04/2020 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 16/04/2020 | 70.00p | 70.00p | 65.00p | 70.00p | 3000 |
| 15/04/2020 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 14/04/2020 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 09/04/2020 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 08/04/2020 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 07/04/2020 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 06/04/2020 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 03/04/2020 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 02/04/2020 | 75.00p | 75.00p | 65.00p | 70.00p | 8000 |
| 01/04/2020 | 75.00p | 78.00p | 75.00p | 75.00p | 1572 |
| 31/03/2020 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 30/03/2020 | 75.00p | 78.75p | 75.00p | 75.00p | 219 |
| 27/03/2020 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 26/03/2020 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 25/03/2020 | 77.00p | 77.00p | 75.00p | 75.00p | 8000 |
| 24/03/2020 | 75.00p | 79.00p | 75.00p | 77.00p | 6258 |
| 23/03/2020 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 20/03/2020 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 19/03/2020 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 18/03/2020 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 17/03/2020 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 16/03/2020 | 83.00p | 86.00p | 72.00p | 75.00p | 8819 |
| 13/03/2020 | 84.00p | 86.00p | 82.00p | 84.00p | 10069 |
| 12/03/2020 | 84.00p | 84.00p | 84.00p | 84.00p | 50000 |
| 11/03/2020 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 10/03/2020 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 09/03/2020 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 06/03/2020 | 84.00p | 84.00p | 84.00p | 84.00p | 26480 |
| 05/03/2020 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 04/03/2020 | 84.00p | 87.00p | 84.00p | 84.00p | 4596 |
| 03/03/2020 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 02/03/2020 | 85.00p | 85.00p | 80.20p | 84.00p | 5496 |
| 28/02/2020 | 85.00p | 88.00p | 81.00p | 85.00p | 13239 |
| 27/02/2020 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 26/02/2020 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 25/02/2020 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 24/02/2020 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 21/02/2020 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 20/02/2020 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 19/02/2020 | 85.00p | 86.50p | 85.00p | 85.00p | 5800 |
| 18/02/2020 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 17/02/2020 | 85.00p | 86.45p | 85.00p | 85.00p | 983 |
| 14/02/2020 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 13/02/2020 | 81.00p | 90.00p | 81.00p | 85.00p | 324606 |
| 12/02/2020 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
| 11/02/2020 | 81.00p | 83.00p | 81.00p | 81.00p | 25000 |
| 10/02/2020 | 81.00p | 81.00p | 80.00p | 81.00p | 360 |
| 07/02/2020 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
| 06/02/2020 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
| 05/02/2020 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
| 04/02/2020 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
| 03/02/2020 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
| 31/01/2020 | 80.00p | 81.00p | 80.00p | 81.00p | 0 |
| 30/01/2020 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 29/01/2020 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 28/01/2020 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 27/01/2020 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 24/01/2020 | 80.00p | 80.00p | 79.00p | 80.00p | 16500 |
| 23/01/2020 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 22/01/2020 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 21/01/2020 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 20/01/2020 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 17/01/2020 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 16/01/2020 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 15/01/2020 | 80.00p | 80.00p | 80.00p | 80.00p | 27000 |
| 14/01/2020 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 13/01/2020 | 80.00p | 82.90p | 80.00p | 80.00p | 1423 |
| 10/01/2020 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 09/01/2020 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 08/01/2020 | 80.00p | 80.00p | 80.00p | 80.00p | 26000 |
| 07/01/2020 | 78.50p | 80.00p | 75.14p | 80.00p | 8000 |
| 06/01/2020 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
| 03/01/2020 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
| 02/01/2020 | 77.00p | 78.50p | 75.00p | 78.50p | 5000 |
| 31/12/2019 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 30/12/2019 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 27/12/2019 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 24/12/2019 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 23/12/2019 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 20/12/2019 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 19/12/2019 | 76.00p | 80.00p | 76.00p | 77.00p | 135661 |
| 18/12/2019 | 75.00p | 79.80p | 75.00p | 76.00p | 24351 |
| 17/12/2019 | 75.00p | 77.50p | 75.00p | 75.00p | 5339 |
| 16/12/2019 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 13/12/2019 | 75.00p | 80.00p | 75.00p | 75.00p | 25197 |
| 12/12/2019 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 11/12/2019 | 75.00p | 75.00p | 72.50p | 75.00p | 50000 |
| 10/12/2019 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 09/12/2019 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 06/12/2019 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 05/12/2019 | 77.50p | 77.50p | 75.00p | 75.00p | 1250 |
| 04/12/2019 | 77.50p | 77.50p | 76.25p | 77.50p | 15000 |
| 03/12/2019 | 77.50p | 77.50p | 77.41p | 77.50p | 5104 |
| 02/12/2019 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 29/11/2019 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 28/11/2019 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 27/11/2019 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 26/11/2019 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 25/11/2019 | 77.50p | 80.00p | 77.50p | 77.50p | 13750 |
| 22/11/2019 | 77.50p | 80.00p | 77.50p | 77.50p | 12800 |
| 21/11/2019 | 75.00p | 79.80p | 75.00p | 77.50p | 12506 |
| 20/11/2019 | 72.50p | 75.00p | 72.50p | 75.00p | 1000 |
| 19/11/2019 | 70.50p | 75.00p | 70.50p | 72.50p | 7500 |
| 18/11/2019 | 70.50p | 75.00p | 70.50p | 70.50p | 8000 |
| 15/11/2019 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 14/11/2019 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 13/11/2019 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 12/11/2019 | 70.00p | 74.82p | 68.25p | 70.50p | 3907 |
| 11/11/2019 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 08/11/2019 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 07/11/2019 | 71.50p | 71.50p | 68.75p | 70.00p | 5982 |
| 06/11/2019 | 71.50p | 75.00p | 71.50p | 71.50p | 1500 |
| 05/11/2019 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
| 04/11/2019 | 71.50p | 75.00p | 71.50p | 71.50p | 12633 |
| 01/11/2019 | 71.50p | 71.50p | 68.70p | 71.50p | 1690 |
| 31/10/2019 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
| 30/10/2019 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
| 29/10/2019 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
| 28/10/2019 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
| 25/10/2019 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
| 24/10/2019 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
| 23/10/2019 | 71.50p | 74.86p | 71.50p | 71.50p | 130 |
| 22/10/2019 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
| 21/10/2019 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
| 18/10/2019 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
| 17/10/2019 | 71.00p | 71.50p | 71.00p | 71.50p | 142857 |
| 16/10/2019 | 70.50p | 71.00p | 70.50p | 71.00p | 0 |
| 15/10/2019 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 14/10/2019 | 67.00p | 69.00p | 67.00p | 69.00p | 0 |
| 11/10/2019 | 67.00p | 67.00p | 63.00p | 67.00p | 1150 |
| 10/10/2019 | 68.00p | 71.00p | 64.50p | 67.00p | 12533 |
| 09/10/2019 | 65.00p | 70.00p | 65.00p | 68.00p | 1000 |
| 08/10/2019 | 63.00p | 66.00p | 63.00p | 65.00p | 57500 |
| 07/10/2019 | 63.00p | 63.00p | 63.00p | 63.00p | 3500 |
| 04/10/2019 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 03/10/2019 | 63.00p | 63.00p | 63.00p | 63.00p | 4870 |
| 02/10/2019 | 63.00p | 63.00p | 63.00p | 63.00p | 15000 |
| 01/10/2019 | 63.00p | 63.00p | 61.00p | 63.00p | 2000 |
| 30/09/2019 | 62.00p | 63.00p | 60.12p | 63.00p | 5000 |
| 27/09/2019 | 62.00p | 62.00p | 58.16p | 62.00p | 3 |
| 26/09/2019 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
| 25/09/2019 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
| 24/09/2019 | 62.00p | 62.00p | 58.16p | 62.00p | 1587 |
| 23/09/2019 | 63.00p | 63.00p | 60.00p | 62.00p | 351587 |
| 20/09/2019 | 63.00p | 63.00p | 60.00p | 63.00p | 128462 |
| 19/09/2019 | 63.00p | 65.00p | 63.00p | 63.00p | 3000 |
| 18/09/2019 | 63.00p | 66.00p | 63.00p | 63.00p | 400 |
| 17/09/2019 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 16/09/2019 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 13/09/2019 | 59.50p | 63.00p | 59.50p | 63.00p | 15000 |
| 12/09/2019 | 57.50p | 60.00p | 57.50p | 59.50p | 148350 |
| 11/09/2019 | 57.50p | 57.50p | 56.50p | 57.50p | 2655 |
| 10/09/2019 | 57.50p | 60.00p | 57.50p | 57.50p | 64000 |
| 09/09/2019 | 57.50p | 59.00p | 57.50p | 57.50p | 10000 |
| 06/09/2019 | 57.50p | 60.00p | 56.00p | 57.50p | 25293 |
| 05/09/2019 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
| 04/09/2019 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
| 03/09/2019 | 57.50p | 59.00p | 57.50p | 57.50p | 36000 |
| 02/09/2019 | 57.50p | 58.75p | 57.50p | 57.50p | 3 |
| 30/08/2019 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
| 29/08/2019 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
| 28/08/2019 | 57.50p | 57.50p | 56.00p | 57.50p | 4350 |
| 27/08/2019 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
| 23/08/2019 | 57.50p | 60.00p | 57.50p | 57.50p | 2500 |
| 22/08/2019 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
| 21/08/2019 | 59.00p | 59.00p | 59.00p | 59.00p | 0 |
| 20/08/2019 | 59.00p | 59.00p | 59.00p | 59.00p | 0 |
| 19/08/2019 | 59.00p | 59.00p | 59.00p | 59.00p | 0 |
| 16/08/2019 | 59.00p | 60.00p | 59.00p | 59.00p | 30000 |
| 15/08/2019 | 59.00p | 59.00p | 59.00p | 59.00p | 0 |
| 14/08/2019 | 59.00p | 59.00p | 59.00p | 59.00p | 0 |
| 13/08/2019 | 59.00p | 59.00p | 59.00p | 59.00p | 0 |
| 12/08/2019 | 59.00p | 59.00p | 59.00p | 59.00p | 10000 |
| 09/08/2019 | 59.00p | 59.00p | 55.16p | 59.00p | 1244 |
| 08/08/2019 | 59.50p | 59.50p | 55.00p | 59.00p | 20926 |
| 07/08/2019 | 64.00p | 64.00p | 57.00p | 59.50p | 15063 |
| 06/08/2019 | 67.50p | 67.50p | 64.00p | 64.00p | 4661793 |
| 05/08/2019 | 69.00p | 69.00p | 65.00p | 67.50p | 1000 |
| 02/08/2019 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 01/08/2019 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 31/07/2019 | 69.00p | 69.00p | 65.55p | 69.00p | 8238 |
| 30/07/2019 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 29/07/2019 | 69.00p | 69.00p | 65.16p | 69.00p | 3070 |
| 26/07/2019 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 25/07/2019 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 24/07/2019 | 70.00p | 70.00p | 66.16p | 69.00p | 3779 |
| 23/07/2019 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 22/07/2019 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 19/07/2019 | 68.50p | 72.00p | 68.50p | 70.00p | 6000 |
| 18/07/2019 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
*Close Price adjusted for both dividends and splits