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
ProCook Group (PROC) Share Price
Retail Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 11/03/2025 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 10/03/2025 | 23.00p | 23.16p | 22.10p | 23.00p | 25272 |
| 07/03/2025 | 22.00p | 23.80p | 23.00p | 23.00p | 3384 |
| 06/03/2025 | 22.00p | 23.70p | 23.00p | 23.00p | 1500 |
| 05/03/2025 | 22.00p | 23.70p | 22.00p | 22.00p | 11722 |
| 04/03/2025 | 24.00p | 23.70p | 22.00p | 23.00p | 8668 |
| 03/03/2025 | 24.00p | 24.00p | 21.00p | 23.00p | 121068 |
| 28/02/2025 | 24.00p | 25.53p | 24.00p | 24.70p | 25642 |
| 27/02/2025 | 24.00p | 25.48p | 25.00p | 25.00p | 3300 |
| 26/02/2025 | 24.00p | 25.70p | 24.00p | 25.00p | 49536 |
| 25/02/2025 | 24.00p | 26.00p | 24.00p | 25.00p | 7576 |
| 24/02/2025 | 25.00p | 26.00p | 24.00p | 25.00p | 146490 |
| 21/02/2025 | 26.00p | 26.00p | 25.00p | 25.50p | 79861 |
| 20/02/2025 | 27.00p | 29.00p | 25.30p | 26.50p | 59618 |
| 19/02/2025 | 27.80p | 28.50p | 27.15p | 28.50p | 15148 |
| 18/02/2025 | 29.00p | 29.60p | 27.00p | 28.90p | 51770 |
| 17/02/2025 | 29.00p | 28.50p | 28.00p | 28.50p | 25788 |
| 14/02/2025 | 29.00p | 29.00p | 27.10p | 28.50p | 13170 |
| 13/02/2025 | 29.00p | 28.50p | 28.05p | 28.50p | 2897 |
| 12/02/2025 | 29.00p | 30.00p | 28.00p | 28.50p | 38479 |
| 11/02/2025 | 29.00p | 29.70p | 29.50p | 29.50p | 4000 |
| 10/02/2025 | 29.00p | 30.48p | 28.00p | 29.50p | 103766 |
| 07/02/2025 | 30.00p | 30.67p | 29.00p | 30.00p | 57859 |
| 06/02/2025 | 30.00p | 31.00p | 30.00p | 30.50p | 27005 |
| 05/02/2025 | 32.00p | 31.00p | 30.05p | 30.50p | 8438 |
| 04/02/2025 | 32.00p | 30.78p | 29.10p | 30.50p | 12936 |
| 03/02/2025 | 32.00p | 34.00p | 29.00p | 30.50p | 77804 |
| 31/01/2025 | 32.00p | 33.75p | 32.10p | 33.00p | 1777 |
| 30/01/2025 | 32.00p | 33.80p | 32.00p | 32.00p | 16925 |
| 29/01/2025 | 36.00p | 33.99p | 32.86p | 33.40p | 53952 |
| 28/01/2025 | 36.00p | 37.00p | 34.00p | 34.00p | 117524 |
| 27/01/2025 | 37.00p | 39.00p | 36.20p | 37.00p | 25568 |
| 24/01/2025 | 39.00p | 38.50p | 37.30p | 38.50p | 34449 |
| 23/01/2025 | 39.00p | 40.00p | 37.00p | 38.50p | 14423 |
| 22/01/2025 | 39.00p | 38.00p | 37.20p | 38.00p | 16139 |
| 21/01/2025 | 39.00p | 39.25p | 37.00p | 38.00p | 4646 |
| 20/01/2025 | 39.00p | 40.00p | 37.00p | 38.50p | 8843 |
| 17/01/2025 | 39.00p | 39.00p | 37.33p | 38.00p | 10075 |
| 16/01/2025 | 40.00p | 38.80p | 37.12p | 38.00p | 29928 |
| 15/01/2025 | 40.00p | 39.00p | 38.00p | 38.00p | 6059 |
| 14/01/2025 | 40.00p | 40.00p | 37.00p | 38.00p | 17726 |
| 13/01/2025 | 39.00p | 41.70p | 38.50p | 38.50p | 58300 |
| 10/01/2025 | 42.00p | 41.55p | 39.45p | 40.50p | 11772 |
| 09/01/2025 | 42.00p | 43.60p | 39.45p | 40.00p | 67023 |
| 08/01/2025 | 41.00p | 44.00p | 39.70p | 42.50p | 211834 |
| 07/01/2025 | 39.60p | 40.00p | 37.00p | 38.50p | 7700 |
| 06/01/2025 | 39.60p | 39.60p | 37.00p | 38.50p | 64772 |
| 03/01/2025 | 37.00p | 39.60p | 37.00p | 38.30p | 5330 |
| 02/01/2025 | 37.00p | 39.60p | 36.66p | 38.30p | 12592 |
| 31/12/2024 | 37.00p | 37.50p | 35.00p | 37.50p | 49073 |
| 30/12/2024 | 34.00p | 35.50p | 33.99p | 35.50p | 63589 |
| 27/12/2024 | 34.00p | 34.00p | 32.60p | 33.30p | 4831 |
| 24/12/2024 | 34.00p | 34.00p | 33.60p | 33.60p | 27571 |
| 23/12/2024 | 33.00p | 33.30p | 33.00p | 33.30p | 34544 |
| 20/12/2024 | 34.00p | 34.74p | 33.00p | 33.80p | 8679 |
| 19/12/2024 | 34.00p | 34.74p | 33.25p | 34.00p | 4275 |
| 18/12/2024 | 34.00p | 35.00p | 34.00p | 34.70p | 41017 |
| 17/12/2024 | 36.00p | 36.00p | 34.50p | 34.60p | 7181 |
| 16/12/2024 | 36.00p | 35.74p | 34.37p | 35.00p | 36712 |
| 13/12/2024 | 36.00p | 36.00p | 34.36p | 35.00p | 21347 |
| 12/12/2024 | 35.00p | 36.00p | 34.28p | 35.00p | 42912 |
| 11/12/2024 | 33.00p | 36.00p | 30.00p | 35.00p | 400852 |
| 10/12/2024 | 37.40p | 38.60p | 36.20p | 37.10p | 89398 |
| 09/12/2024 | 34.40p | 39.40p | 34.00p | 36.80p | 96362 |
| 06/12/2024 | 33.20p | 34.69p | 33.20p | 33.80p | 59753 |
| 05/12/2024 | 33.20p | 34.10p | 33.85p | 34.10p | 3000 |
| 04/12/2024 | 33.20p | 34.77p | 33.20p | 34.10p | 7019 |
| 03/12/2024 | 33.20p | 35.00p | 33.20p | 34.10p | 4658 |
| 02/12/2024 | 35.00p | 34.98p | 33.92p | 34.10p | 15436 |
| 29/11/2024 | 35.00p | 34.50p | 34.50p | 34.50p | 0 |
| 28/11/2024 | 35.00p | 34.50p | 34.14p | 34.50p | 13500 |
| 27/11/2024 | 35.00p | 35.46p | 34.14p | 34.50p | 12556 |
| 26/11/2024 | 35.00p | 35.80p | 33.74p | 34.50p | 2155208 |
| 25/11/2024 | 35.00p | 35.00p | 33.40p | 34.10p | 21888 |
| 22/11/2024 | 35.00p | 35.00p | 33.20p | 34.10p | 12848 |
| 21/11/2024 | 34.60p | 35.00p | 34.10p | 34.10p | 22046 |
| 20/11/2024 | 35.00p | 33.99p | 33.60p | 33.60p | 24988 |
| 19/11/2024 | 35.00p | 36.00p | 33.20p | 33.80p | 77202 |
| 18/11/2024 | 37.00p | 37.87p | 35.00p | 35.60p | 136805 |
| 15/11/2024 | 37.00p | 38.00p | 37.00p | 37.50p | 15432 |
| 14/11/2024 | 38.60p | 39.36p | 37.00p | 37.80p | 82267 |
| 13/11/2024 | 38.80p | 41.00p | 38.91p | 39.00p | 139860 |
| 12/11/2024 | 38.80p | 41.60p | 37.72p | 40.50p | 170784 |
| 11/11/2024 | 36.00p | 38.39p | 35.00p | 37.00p | 245725 |
| 08/11/2024 | 33.60p | 35.85p | 33.60p | 35.20p | 193277 |
| 07/11/2024 | 34.00p | 35.00p | 33.41p | 34.50p | 119218 |
| 06/11/2024 | 33.00p | 34.60p | 33.00p | 33.80p | 39298 |
| 05/11/2024 | 34.40p | 37.90p | 33.07p | 34.40p | 253210 |
| 04/11/2024 | 32.60p | 34.40p | 31.60p | 33.90p | 98265 |
| 01/11/2024 | 32.60p | 33.00p | 30.47p | 31.80p | 107441 |
| 31/10/2024 | 30.00p | 32.60p | 28.36p | 31.30p | 245332 |
| 30/10/2024 | 29.00p | 29.49p | 28.00p | 29.00p | 4088 |
| 29/10/2024 | 29.00p | 29.50p | 28.00p | 29.00p | 88113 |
| 28/10/2024 | 29.00p | 30.90p | 27.00p | 29.00p | 154721 |
| 25/10/2024 | 34.00p | 34.00p | 29.00p | 30.00p | 228741 |
| 24/10/2024 | 27.00p | 34.00p | 26.00p | 26.50p | 646292 |
| 23/10/2024 | 27.00p | 27.00p | 26.50p | 26.50p | 15000 |
| 22/10/2024 | 26.00p | 27.59p | 26.36p | 27.00p | 15000 |
| 21/10/2024 | 26.00p | 27.00p | 26.36p | 27.00p | 54439 |
| 18/10/2024 | 26.00p | 27.62p | 27.00p | 27.00p | 18387 |
| 17/10/2024 | 26.00p | 27.62p | 26.51p | 27.00p | 2861 |
| 16/10/2024 | 26.00p | 27.64p | 27.00p | 27.00p | 9309 |
| 15/10/2024 | 26.00p | 27.00p | 25.00p | 26.00p | 50611 |
| 14/10/2024 | 26.00p | 25.90p | 25.36p | 25.90p | 10515 |
| 11/10/2024 | 27.00p | 26.64p | 25.00p | 26.00p | 6703 |
| 10/10/2024 | 27.00p | 26.00p | 25.36p | 26.00p | 4128 |
| 09/10/2024 | 27.00p | 26.50p | 26.40p | 26.50p | 0 |
| 08/10/2024 | 27.00p | 26.40p | 26.40p | 26.40p | 0 |
| 07/10/2024 | 27.00p | 26.78p | 26.02p | 26.40p | 5088 |
| 04/10/2024 | 27.00p | 27.00p | 25.80p | 26.40p | 462 |
| 03/10/2024 | 25.80p | 25.80p | 25.80p | 25.80p | 14 |
| 02/10/2024 | 25.80p | 27.00p | 25.80p | 26.50p | 4930 |
| 01/10/2024 | 25.80p | 26.10p | 25.80p | 26.10p | 517 |
| 30/09/2024 | 25.80p | 26.10p | 26.10p | 26.10p | 0 |
| 27/09/2024 | 25.80p | 26.31p | 25.91p | 26.10p | 7386 |
| 26/09/2024 | 25.80p | 26.10p | 25.80p | 26.10p | 10 |
| 25/09/2024 | 25.80p | 26.10p | 25.80p | 26.10p | 2 |
| 24/09/2024 | 25.80p | 26.10p | 25.80p | 26.10p | 8 |
| 23/09/2024 | 26.40p | 26.10p | 25.91p | 26.10p | 516 |
| 20/09/2024 | 26.40p | 26.29p | 26.10p | 26.10p | 7928 |
| 19/09/2024 | 26.40p | 26.40p | 26.40p | 26.40p | 145 |
| 18/09/2024 | 25.80p | 26.29p | 25.80p | 26.10p | 4840 |
| 17/09/2024 | 26.40p | 26.10p | 26.10p | 26.10p | 0 |
| 16/09/2024 | 26.40p | 26.10p | 26.10p | 26.10p | 0 |
| 13/09/2024 | 26.40p | 26.10p | 26.10p | 26.10p | 0 |
| 12/09/2024 | 26.40p | 26.10p | 26.10p | 26.10p | 0 |
| 11/09/2024 | 26.40p | 26.40p | 26.10p | 26.10p | 7 |
| 10/09/2024 | 26.00p | 26.10p | 26.00p | 26.10p | 0 |
| 09/09/2024 | 26.00p | 26.20p | 26.00p | 26.00p | 0 |
| 06/09/2024 | 26.00p | 26.40p | 26.00p | 26.20p | 33040 |
| 05/09/2024 | 26.00p | 26.00p | 25.80p | 25.80p | 507 |
| 04/09/2024 | 25.60p | 25.80p | 25.60p | 25.80p | 300 |
| 03/09/2024 | 25.60p | 25.80p | 25.80p | 25.80p | 0 |
| 02/09/2024 | 25.60p | 25.80p | 25.67p | 25.80p | 620 |
| 30/08/2024 | 25.60p | 25.80p | 25.60p | 25.80p | 1262 |
| 29/08/2024 | 26.00p | 25.87p | 25.67p | 25.80p | 8290 |
| 28/08/2024 | 26.00p | 25.87p | 25.74p | 25.80p | 122 |
| 27/08/2024 | 26.00p | 25.60p | 25.22p | 25.60p | 258 |
| 23/08/2024 | 26.00p | 25.50p | 25.50p | 25.50p | 0 |
| 22/08/2024 | 26.00p | 25.50p | 25.50p | 25.50p | 0 |
| 21/08/2024 | 26.00p | 25.50p | 25.18p | 25.50p | 2000 |
| 20/08/2024 | 26.00p | 26.00p | 25.50p | 25.50p | 400 |
| 19/08/2024 | 26.00p | 25.74p | 25.34p | 25.60p | 20000 |
| 16/08/2024 | 26.00p | 26.00p | 25.60p | 25.60p | 58 |
| 15/08/2024 | 26.00p | 25.60p | 25.18p | 25.60p | 2528 |
| 14/08/2024 | 26.00p | 26.00p | 25.60p | 25.60p | 64 |
| 13/08/2024 | 26.00p | 26.00p | 25.60p | 25.60p | 6 |
| 12/08/2024 | 26.00p | 26.00p | 25.34p | 25.60p | 3526 |
| 09/08/2024 | 24.20p | 25.60p | 25.60p | 25.60p | 0 |
| 08/08/2024 | 24.20p | 25.60p | 25.50p | 25.60p | 0 |
| 07/08/2024 | 24.20p | 25.50p | 24.56p | 25.50p | 4093 |
| 06/08/2024 | 24.20p | 25.10p | 24.00p | 25.10p | 491 |
| 05/08/2024 | 25.00p | 25.00p | 24.42p | 24.60p | 3324 |
| 02/08/2024 | 24.60p | 25.10p | 25.00p | 25.10p | 0 |
| 01/08/2024 | 24.60p | 25.51p | 25.00p | 25.00p | 1 |
| 31/07/2024 | 24.60p | 25.10p | 25.10p | 25.10p | 0 |
| 30/07/2024 | 24.60p | 25.53p | 25.10p | 25.10p | 10000 |
| 29/07/2024 | 24.60p | 25.50p | 25.10p | 25.10p | 0 |
| 26/07/2024 | 24.60p | 25.50p | 24.58p | 25.50p | 5689 |
| 25/07/2024 | 24.60p | 25.50p | 25.10p | 25.50p | 0 |
| 24/07/2024 | 24.60p | 26.00p | 24.60p | 25.10p | 2156 |
| 23/07/2024 | 26.00p | 25.10p | 24.58p | 25.10p | 1524 |
| 22/07/2024 | 26.00p | 26.00p | 25.37p | 25.60p | 10656 |
| 19/07/2024 | 26.00p | 27.00p | 25.56p | 26.10p | 25803 |
| 18/07/2024 | 26.00p | 26.10p | 25.67p | 26.10p | 10000 |
| 17/07/2024 | 26.00p | 27.00p | 26.10p | 26.10p | 37624 |
| 16/07/2024 | 26.00p | 26.10p | 25.67p | 26.10p | 10000 |
| 15/07/2024 | 26.00p | 26.80p | 26.05p | 26.50p | 11306 |
| 12/07/2024 | 26.00p | 26.10p | 25.67p | 26.10p | 8844 |
| 11/07/2024 | 26.00p | 26.82p | 25.67p | 26.10p | 10883 |
| 10/07/2024 | 26.00p | 26.72p | 24.93p | 26.00p | 9705 |
| 09/07/2024 | 26.00p | 26.90p | 24.78p | 25.60p | 65401 |
| 08/07/2024 | 26.00p | 26.00p | 25.01p | 25.50p | 46689 |
| 05/07/2024 | 22.60p | 25.70p | 24.50p | 24.50p | 972 |
| 04/07/2024 | 22.60p | 25.00p | 23.52p | 24.50p | 7796 |
| 03/07/2024 | 22.60p | 24.00p | 22.41p | 24.00p | 35070 |
| 02/07/2024 | 22.60p | 23.00p | 22.35p | 23.00p | 454 |
| 01/07/2024 | 22.60p | 22.92p | 21.70p | 22.50p | 144078 |
| 28/06/2024 | 18.50p | 22.80p | 21.88p | 22.50p | 30660 |
| 27/06/2024 | 18.50p | 21.98p | 20.70p | 21.50p | 65358 |
| 26/06/2024 | 18.50p | 20.65p | 18.00p | 19.95p | 525008 |
| 25/06/2024 | 17.50p | 17.50p | 16.95p | 16.95p | 22213 |
| 24/06/2024 | 18.00p | 17.30p | 16.63p | 17.00p | 15159 |
| 21/06/2024 | 18.00p | 17.30p | 17.00p | 17.00p | 21101 |
| 20/06/2024 | 18.00p | 18.04p | 17.00p | 17.25p | 446795 |
| 19/06/2024 | 21.00p | 19.89p | 18.10p | 19.40p | 31144 |
| 18/06/2024 | 21.00p | 21.00p | 20.00p | 20.15p | 68142 |
| 17/06/2024 | 22.60p | 22.60p | 21.70p | 21.70p | 556 |
| 14/06/2024 | 21.00p | 22.01p | 21.00p | 21.90p | 10851 |
| 13/06/2024 | 24.20p | 21.40p | 21.12p | 21.40p | 10000 |
| 12/06/2024 | 24.20p | 21.82p | 21.40p | 21.40p | 22781 |
| 11/06/2024 | 24.20p | 22.48p | 21.90p | 21.90p | 2250 |
| 10/06/2024 | 24.20p | 22.00p | 21.40p | 21.40p | 26 |
| 07/06/2024 | 24.20p | 24.20p | 22.00p | 22.90p | 40504 |
| 06/06/2024 | 25.00p | 24.50p | 24.05p | 24.50p | 300 |
| 05/06/2024 | 25.00p | 24.82p | 24.50p | 24.50p | 172 |
| 04/06/2024 | 25.00p | 25.00p | 24.50p | 24.50p | 4 |
| 03/06/2024 | 25.00p | 25.00p | 24.50p | 24.50p | 1838 |
| 31/05/2024 | 25.00p | 25.60p | 24.50p | 25.60p | 0 |
| 30/05/2024 | 25.00p | 25.00p | 24.15p | 24.50p | 3321 |
*Close Price adjusted for both dividends and splits