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:
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Avoid Ten Lifestyle Group (TENG) by Steve Moore in ShareProphets
- Avoid Biome Technologies (BIOM) by Steve Moore in ShareProphets
- Buy Aviva (AV.) by Harvey Jones in The Motley Fool
- Buy CMC Markets (CMCX) by Harvey Jones in The Motley Fool
- Buy ITV (ITV) by Simon Watkins in The Motley Fool
- Buy Legal & General Group (LGEN) by Simon Watkins in The Motley Fool
- Hold Vodafone Group (VOD) by DZ Bank
- Buy Premier Foods (PFD) by Jefferies
- Buy Intermediate Capital Group (ICG) by Deutsche Bank
- Overweight WH Smith (SMWH) by JP Morgan
- Outperform TT Electronics (TTG) by RBC Capital
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Goldman Sachs
- Neutral Dr. Martens (DOCS) by Goldman Sachs
- Buy Intermediate Capital Group (ICG) by Goldman Sachs
- Neutral Vistry Group (VTY) by JP Morgan
- Buy Babcock International Group (BAB) by Jefferies
- Buy Convatec Group (CTEC) by Jefferies
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Marks Electrical Group (MRK) by Steve Moore in ShareProphets
Photonstar LED Group (PSL) Share Price
Retail Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 15/02/2016 | 2.63p | 2.63p | 2.63p | 2.63p | 0 |
| 12/02/2016 | 2.63p | 2.63p | 2.63p | 2.63p | 0 |
| 11/02/2016 | 2.63p | 2.63p | 2.63p | 2.63p | 0 |
| 10/02/2016 | 2.63p | 2.63p | 2.63p | 2.63p | 0 |
| 09/02/2016 | 2.63p | 2.63p | 2.63p | 2.63p | 0 |
| 08/02/2016 | 2.88p | 2.88p | 2.60p | 2.63p | 106500 |
| 05/02/2016 | 2.63p | 2.94p | 2.53p | 2.88p | 78200 |
| 04/02/2016 | 2.63p | 2.75p | 2.63p | 2.63p | 1108135 |
| 03/02/2016 | 2.63p | 2.63p | 2.50p | 2.63p | 50000 |
| 02/02/2016 | 2.63p | 2.63p | 2.63p | 2.63p | 0 |
| 01/02/2016 | 2.63p | 2.63p | 2.63p | 2.63p | 0 |
| 29/01/2016 | 2.63p | 2.63p | 2.63p | 2.63p | 0 |
| 28/01/2016 | 2.63p | 2.63p | 2.63p | 2.63p | 0 |
| 27/01/2016 | 2.63p | 2.63p | 2.63p | 2.63p | 0 |
| 26/01/2016 | 2.63p | 2.63p | 2.63p | 2.63p | 0 |
| 25/01/2016 | 2.63p | 2.63p | 2.63p | 2.63p | 0 |
| 22/01/2016 | 2.63p | 2.63p | 2.63p | 2.63p | 0 |
| 21/01/2016 | 2.63p | 2.63p | 2.63p | 2.63p | 0 |
| 20/01/2016 | 2.50p | 2.69p | 2.50p | 2.63p | 5000 |
| 19/01/2016 | 2.38p | 2.55p | 2.38p | 2.50p | 205000 |
| 18/01/2016 | 2.38p | 2.38p | 2.28p | 2.38p | 4500 |
| 15/01/2016 | 2.13p | 2.13p | 2.05p | 2.13p | 5377 |
| 14/01/2016 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
| 13/01/2016 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
| 12/01/2016 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
| 11/01/2016 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
| 08/01/2016 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
| 07/01/2016 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
| 06/01/2016 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
| 05/01/2016 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
| 04/01/2016 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
| 31/12/2015 | 2.00p | 2.13p | 2.00p | 2.13p | 71860 |
| 30/12/2015 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 29/12/2015 | 2.13p | 2.13p | 2.00p | 2.00p | 130000 |
| 24/12/2015 | 2.13p | 2.13p | 1.85p | 2.13p | 33583 |
| 23/12/2015 | 2.00p | 2.13p | 2.00p | 2.13p | 0 |
| 22/12/2015 | 2.50p | 2.50p | 1.44p | 2.13p | 245632 |
| 21/12/2015 | 2.50p | 2.50p | 2.13p | 2.50p | 83333 |
| 18/12/2015 | 2.50p | 2.50p | 2.27p | 2.50p | 20000 |
| 17/12/2015 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 16/12/2015 | 2.38p | 2.50p | 2.36p | 2.50p | 254906 |
| 15/12/2015 | 2.38p | 2.38p | 2.00p | 2.25p | 52505 |
| 14/12/2015 | 2.50p | 2.50p | 2.38p | 2.38p | 0 |
| 11/12/2015 | 2.75p | 2.75p | 2.13p | 2.50p | 70000 |
| 10/12/2015 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 09/12/2015 | 3.13p | 3.13p | 2.75p | 2.88p | 52075 |
| 08/12/2015 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 07/12/2015 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 04/12/2015 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 03/12/2015 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 02/12/2015 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 01/12/2015 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 30/11/2015 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 27/11/2015 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 26/11/2015 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 25/11/2015 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 24/11/2015 | 3.13p | 3.13p | 3.00p | 3.13p | 53 |
| 23/11/2015 | 3.13p | 3.13p | 3.00p | 3.13p | 33334 |
| 20/11/2015 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 19/11/2015 | 3.13p | 3.13p | 3.00p | 3.13p | 1996001 |
| 18/11/2015 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 17/11/2015 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 16/11/2015 | 3.13p | 3.13p | 3.00p | 3.13p | 17500 |
| 13/11/2015 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 12/11/2015 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 11/11/2015 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 10/11/2015 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 09/11/2015 | 3.13p | 3.13p | 3.00p | 3.13p | 19000 |
| 06/11/2015 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 05/11/2015 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 04/11/2015 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 03/11/2015 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 02/11/2015 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 30/10/2015 | 3.13p | 3.13p | 3.05p | 3.13p | 20000 |
| 29/10/2015 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 28/10/2015 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 27/10/2015 | 3.13p | 3.14p | 3.00p | 3.13p | 25000 |
| 26/10/2015 | 3.63p | 3.63p | 3.13p | 3.13p | 40000 |
| 23/10/2015 | 3.75p | 3.75p | 3.63p | 3.63p | 0 |
| 22/10/2015 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 21/10/2015 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 20/10/2015 | 4.13p | 4.13p | 3.50p | 3.75p | 43638 |
| 19/10/2015 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 16/10/2015 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 15/10/2015 | 4.13p | 4.13p | 3.75p | 4.13p | 4900 |
| 14/10/2015 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 13/10/2015 | 4.13p | 4.13p | 3.76p | 4.13p | 250 |
| 12/10/2015 | 4.13p | 4.13p | 3.76p | 4.13p | 310 |
| 09/10/2015 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 08/10/2015 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 07/10/2015 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 06/10/2015 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 05/10/2015 | 4.13p | 4.13p | 3.75p | 4.13p | 3248 |
| 02/10/2015 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 01/10/2015 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 30/09/2015 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 29/09/2015 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 28/09/2015 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 25/09/2015 | 4.13p | 4.13p | 3.75p | 4.13p | 30000 |
| 24/09/2015 | 4.13p | 4.13p | 4.00p | 4.13p | 878 |
| 23/09/2015 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 22/09/2015 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 21/09/2015 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 18/09/2015 | 4.13p | 4.13p | 4.00p | 4.13p | 2000 |
| 17/09/2015 | 4.50p | 4.50p | 4.25p | 4.25p | 0 |
| 16/09/2015 | 4.50p | 4.50p | 4.00p | 4.50p | 31500 |
| 15/09/2015 | 4.50p | 4.63p | 4.50p | 4.50p | 1891 |
| 14/09/2015 | 4.50p | 4.50p | 4.00p | 4.50p | 10481 |
| 11/09/2015 | 4.75p | 4.75p | 4.00p | 4.50p | 33139 |
| 10/09/2015 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 09/09/2015 | 4.75p | 4.75p | 4.50p | 4.75p | 50000 |
| 08/09/2015 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 07/09/2015 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 04/09/2015 | 4.75p | 4.75p | 4.50p | 4.75p | 22200 |
| 03/09/2015 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 02/09/2015 | 4.75p | 5.00p | 4.75p | 4.75p | 17000 |
| 01/09/2015 | 4.75p | 4.90p | 4.75p | 4.75p | 16700 |
| 28/08/2015 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 27/08/2015 | 5.00p | 5.00p | 4.50p | 4.75p | 151000 |
| 26/08/2015 | 5.00p | 5.20p | 5.00p | 5.00p | 15144 |
| 25/08/2015 | 5.13p | 5.20p | 4.85p | 5.00p | 25500 |
| 24/08/2015 | 5.00p | 5.25p | 4.75p | 5.13p | 121154 |
| 21/08/2015 | 3.88p | 5.00p | 3.88p | 5.00p | 161345 |
| 20/08/2015 | 4.13p | 4.13p | 4.01p | 4.13p | 43000 |
| 19/08/2015 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 18/08/2015 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 17/08/2015 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 14/08/2015 | 4.13p | 4.50p | 4.00p | 4.13p | 104362 |
| 13/08/2015 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 12/08/2015 | 4.00p | 4.25p | 4.00p | 4.13p | 23248 |
| 11/08/2015 | 3.75p | 4.00p | 3.75p | 4.00p | 76129 |
| 10/08/2015 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 07/08/2015 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 06/08/2015 | 3.75p | 4.00p | 3.75p | 3.75p | 15931 |
| 05/08/2015 | 3.75p | 3.75p | 3.75p | 3.75p | 5000 |
| 04/08/2015 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 03/08/2015 | 3.75p | 4.00p | 3.63p | 3.75p | 20882 |
| 31/07/2015 | 3.75p | 4.00p | 3.75p | 3.75p | 12187 |
| 30/07/2015 | 3.75p | 3.75p | 3.63p | 3.75p | 30000 |
| 29/07/2015 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 28/07/2015 | 3.75p | 3.93p | 3.75p | 3.75p | 63 |
| 27/07/2015 | 3.75p | 4.00p | 3.75p | 3.75p | 27500 |
| 24/07/2015 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 23/07/2015 | 3.50p | 3.73p | 3.50p | 3.50p | 100000 |
| 22/07/2015 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 21/07/2015 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 20/07/2015 | 3.50p | 3.50p | 3.31p | 3.50p | 30000 |
| 17/07/2015 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 16/07/2015 | 3.25p | 3.38p | 3.25p | 3.38p | 0 |
| 15/07/2015 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 14/07/2015 | 3.25p | 3.25p | 3.08p | 3.25p | 13314 |
| 13/07/2015 | 3.25p | 3.35p | 3.25p | 3.25p | 43000 |
| 10/07/2015 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 09/07/2015 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 08/07/2015 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 07/07/2015 | 3.25p | 3.25p | 3.05p | 3.25p | 2100 |
| 06/07/2015 | 3.25p | 3.25p | 3.05p | 3.25p | 1004 |
| 03/07/2015 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 02/07/2015 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 01/07/2015 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 30/06/2015 | 3.25p | 3.25p | 3.00p | 3.25p | 202150 |
| 29/06/2015 | 3.50p | 3.50p | 3.25p | 3.25p | 534808 |
| 26/06/2015 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 25/06/2015 | 3.50p | 3.50p | 3.25p | 3.50p | 369 |
| 24/06/2015 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 23/06/2015 | 3.25p | 3.50p | 3.25p | 3.50p | 10000 |
| 22/06/2015 | 3.25p | 3.25p | 3.25p | 3.25p | 85000 |
| 19/06/2015 | 3.25p | 3.25p | 3.25p | 3.25p | 18181 |
| 18/06/2015 | 3.25p | 3.25p | 3.25p | 3.25p | 32496 |
| 17/06/2015 | 2.98p | 3.25p | 2.98p | 3.25p | 0 |
| 16/06/2015 | 2.88p | 3.20p | 2.88p | 2.98p | 50000 |
| 15/06/2015 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 12/06/2015 | 2.88p | 2.96p | 2.88p | 2.88p | 5000 |
| 11/06/2015 | 2.88p | 2.90p | 2.88p | 2.88p | 20084 |
| 10/06/2015 | 2.63p | 3.00p | 2.63p | 2.88p | 547500 |
| 09/06/2015 | 2.63p | 2.63p | 2.63p | 2.63p | 0 |
| 08/06/2015 | 2.63p | 2.63p | 2.63p | 2.63p | 0 |
| 05/06/2015 | 2.63p | 2.63p | 2.63p | 2.63p | 0 |
| 04/06/2015 | 2.63p | 2.63p | 2.63p | 2.63p | 0 |
| 03/06/2015 | 2.63p | 2.63p | 2.63p | 2.63p | 0 |
| 02/06/2015 | 2.63p | 2.63p | 2.63p | 2.63p | 0 |
| 01/06/2015 | 2.63p | 2.63p | 2.63p | 2.63p | 0 |
| 29/05/2015 | 2.63p | 2.63p | 2.62p | 2.63p | 10000 |
| 28/05/2015 | 2.63p | 2.63p | 2.60p | 2.63p | 10000 |
| 27/05/2015 | 2.63p | 2.63p | 2.60p | 2.63p | 141 |
| 26/05/2015 | 2.63p | 2.63p | 2.62p | 2.63p | 10475 |
| 22/05/2015 | 2.63p | 2.63p | 2.55p | 2.63p | 44000 |
| 21/05/2015 | 3.00p | 3.00p | 2.50p | 2.63p | 23098 |
| 20/05/2015 | 3.13p | 3.13p | 2.75p | 3.00p | 20300 |
| 19/05/2015 | 3.25p | 3.25p | 2.85p | 3.13p | 50000 |
| 18/05/2015 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 15/05/2015 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 14/05/2015 | 3.00p | 3.25p | 3.00p | 3.25p | 200000 |
| 13/05/2015 | 3.00p | 3.00p | 3.00p | 3.00p | 16268 |
| 12/05/2015 | 3.13p | 3.13p | 2.75p | 3.00p | 100000 |
| 11/05/2015 | 3.13p | 3.13p | 3.10p | 3.13p | 60000 |
| 08/05/2015 | 3.00p | 3.13p | 3.00p | 3.13p | 100000 |
| 07/05/2015 | 3.00p | 3.00p | 2.75p | 3.00p | 2215 |
| 06/05/2015 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 05/05/2015 | 3.00p | 3.00p | 2.98p | 3.00p | 55000 |
*Close Price adjusted for both dividends and splits