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 |
|---|---|---|---|---|---|
| 01/05/2015 | 3.00p | 3.00p | 2.75p | 3.00p | 5612 |
| 30/04/2015 | 3.00p | 3.00p | 2.75p | 3.00p | 21000 |
| 29/04/2015 | 3.00p | 3.00p | 2.75p | 3.00p | 21000 |
| 28/04/2015 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 27/04/2015 | 3.00p | 3.00p | 2.75p | 3.00p | 40000 |
| 24/04/2015 | 2.50p | 3.00p | 2.25p | 3.00p | 2868963 |
| 23/04/2015 | 2.38p | 2.50p | 2.38p | 2.50p | 0 |
| 22/04/2015 | 2.50p | 2.50p | 2.38p | 2.38p | 0 |
| 21/04/2015 | 2.25p | 2.50p | 2.25p | 2.50p | 0 |
| 20/04/2015 | 2.25p | 2.34p | 2.00p | 2.25p | 900000 |
| 17/04/2015 | 2.50p | 2.64p | 2.00p | 2.25p | 594080 |
| 16/04/2015 | 2.25p | 2.54p | 2.25p | 2.50p | 12272 |
| 15/04/2015 | 2.25p | 2.39p | 2.25p | 2.25p | 17000 |
| 14/04/2015 | 2.38p | 2.43p | 2.13p | 2.25p | 706750 |
| 13/04/2015 | 2.50p | 2.75p | 2.00p | 2.38p | 4584146 |
| 10/04/2015 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 09/04/2015 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 08/04/2015 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 07/04/2015 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 02/04/2015 | 2.50p | 2.50p | 2.00p | 2.50p | 300000 |
| 01/04/2015 | 2.50p | 2.50p | 2.00p | 2.50p | 4379765 |
| 31/03/2015 | 2.50p | 2.50p | 2.00p | 2.50p | 510000 |
| 30/03/2015 | 2.75p | 2.75p | 2.25p | 2.50p | 124249 |
| 27/03/2015 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 26/03/2015 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 25/03/2015 | 2.75p | 2.75p | 2.50p | 2.75p | 286666 |
| 24/03/2015 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 23/03/2015 | 2.75p | 2.83p | 2.75p | 2.75p | 20000 |
| 20/03/2015 | 2.75p | 2.75p | 2.50p | 2.75p | 15000 |
| 19/03/2015 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 18/03/2015 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 17/03/2015 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 16/03/2015 | 2.75p | 2.75p | 2.75p | 2.75p | 27727 |
| 13/03/2015 | 2.75p | 2.75p | 2.50p | 2.75p | 20000 |
| 12/03/2015 | 2.75p | 2.75p | 2.51p | 2.75p | 10000 |
| 11/03/2015 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 10/03/2015 | 2.75p | 2.83p | 2.75p | 2.75p | 13000 |
| 09/03/2015 | 2.75p | 2.83p | 2.45p | 2.75p | 435000 |
| 06/03/2015 | 2.38p | 2.83p | 2.38p | 2.75p | 248090 |
| 05/03/2015 | 2.38p | 2.43p | 2.38p | 2.38p | 55000 |
| 04/03/2015 | 2.38p | 2.40p | 2.38p | 2.38p | 16168 |
| 03/03/2015 | 2.38p | 2.38p | 2.38p | 2.38p | 0 |
| 02/03/2015 | 2.63p | 2.75p | 2.00p | 2.38p | 198000 |
| 27/02/2015 | 3.25p | 3.25p | 2.25p | 2.63p | 100000 |
| 26/02/2015 | 3.25p | 3.25p | 3.00p | 3.25p | 3000 |
| 25/02/2015 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 24/02/2015 | 3.25p | 3.25p | 3.00p | 3.25p | 1450 |
| 23/02/2015 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 20/02/2015 | 3.25p | 3.25p | 3.25p | 3.25p | 40000 |
| 19/02/2015 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 18/02/2015 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 17/02/2015 | 3.25p | 3.35p | 3.00p | 3.25p | 29930 |
| 16/02/2015 | 3.25p | 3.25p | 3.00p | 3.25p | 20131 |
| 13/02/2015 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 12/02/2015 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 11/02/2015 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 10/02/2015 | 3.38p | 3.38p | 3.00p | 3.25p | 32000 |
| 09/02/2015 | 3.50p | 3.50p | 3.00p | 3.38p | 17800 |
| 06/02/2015 | 3.50p | 3.50p | 3.00p | 3.50p | 19800 |
| 05/02/2015 | 3.50p | 3.50p | 3.00p | 3.50p | 69075 |
| 04/02/2015 | 3.50p | 3.50p | 3.00p | 3.50p | 10000 |
| 03/02/2015 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 02/02/2015 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 30/01/2015 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 29/01/2015 | 3.50p | 3.50p | 3.50p | 3.50p | 5000 |
| 28/01/2015 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 27/01/2015 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 26/01/2015 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 23/01/2015 | 3.50p | 3.50p | 3.00p | 3.50p | 45005 |
| 22/01/2015 | 3.38p | 3.50p | 3.38p | 3.50p | 22142 |
| 21/01/2015 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 20/01/2015 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 19/01/2015 | 3.38p | 3.38p | 3.00p | 3.38p | 5642 |
| 16/01/2015 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 15/01/2015 | 3.50p | 3.50p | 3.38p | 3.38p | 0 |
| 14/01/2015 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 13/01/2015 | 3.50p | 3.50p | 3.00p | 3.50p | 10000 |
| 12/01/2015 | 3.63p | 3.63p | 3.00p | 3.50p | 50000 |
| 09/01/2015 | 3.63p | 3.63p | 3.63p | 3.63p | 43709 |
| 08/01/2015 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 07/01/2015 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 06/01/2015 | 3.63p | 3.63p | 3.63p | 3.63p | 1793 |
| 05/01/2015 | 3.63p | 3.63p | 3.26p | 3.63p | 5309 |
| 02/01/2015 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 31/12/2014 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 30/12/2014 | 3.63p | 3.63p | 3.59p | 3.63p | 50000 |
| 29/12/2014 | 3.50p | 3.75p | 3.50p | 3.63p | 5000 |
| 24/12/2014 | 3.50p | 3.63p | 3.50p | 3.50p | 0 |
| 23/12/2014 | 3.38p | 3.52p | 3.38p | 3.50p | 20000 |
| 22/12/2014 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 19/12/2014 | 3.38p | 3.38p | 3.05p | 3.38p | 45800 |
| 18/12/2014 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 17/12/2014 | 3.50p | 3.50p | 3.25p | 3.38p | 164776 |
| 16/12/2014 | 3.38p | 3.50p | 3.38p | 3.50p | 19658 |
| 15/12/2014 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 12/12/2014 | 3.25p | 3.50p | 3.25p | 3.38p | 1016785 |
| 11/12/2014 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 10/12/2014 | 3.25p | 3.25p | 3.25p | 3.25p | 15000 |
| 09/12/2014 | 3.25p | 3.25p | 3.00p | 3.25p | 348076 |
| 08/12/2014 | 3.00p | 3.13p | 3.00p | 3.00p | 126332 |
| 05/12/2014 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 04/12/2014 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 03/12/2014 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 02/12/2014 | 3.00p | 3.13p | 3.00p | 3.00p | 43617 |
| 01/12/2014 | 2.75p | 3.13p | 2.75p | 3.00p | 66512 |
| 28/11/2014 | 3.13p | 3.13p | 2.30p | 2.75p | 387037 |
| 27/11/2014 | 3.13p | 3.13p | 2.75p | 3.13p | 29597 |
| 26/11/2014 | 3.13p | 3.13p | 2.94p | 3.13p | 68085 |
| 25/11/2014 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 24/11/2014 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 21/11/2014 | 3.25p | 3.25p | 2.75p | 3.13p | 50412 |
| 20/11/2014 | 3.25p | 3.25p | 3.13p | 3.25p | 5000 |
| 19/11/2014 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 18/11/2014 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 17/11/2014 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 14/11/2014 | 3.13p | 3.25p | 3.13p | 3.25p | 10000 |
| 13/11/2014 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 12/11/2014 | 3.25p | 3.25p | 2.75p | 3.25p | 195424 |
| 11/11/2014 | 3.25p | 3.25p | 3.25p | 3.25p | 56186 |
| 10/11/2014 | 3.13p | 3.25p | 3.13p | 3.25p | 177026 |
| 07/11/2014 | 3.13p | 3.13p | 3.13p | 3.13p | 19558 |
| 06/11/2014 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 05/11/2014 | 3.25p | 3.25p | 2.75p | 3.13p | 4172170 |
| 04/11/2014 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 03/11/2014 | 3.25p | 3.25p | 3.25p | 3.25p | 27246 |
| 31/10/2014 | 3.25p | 3.25p | 3.25p | 3.25p | 25000 |
| 30/10/2014 | 3.13p | 3.25p | 2.75p | 3.25p | 2157209 |
| 29/10/2014 | 3.75p | 3.75p | 2.75p | 3.13p | 1596552 |
| 28/10/2014 | 4.75p | 4.75p | 4.75p | 4.75p | 698 |
| 27/10/2014 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 24/10/2014 | 4.75p | 4.75p | 4.75p | 4.75p | 10000 |
| 23/10/2014 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 22/10/2014 | 4.75p | 4.94p | 4.75p | 4.75p | 54639 |
| 21/10/2014 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
| 20/10/2014 | 4.50p | 4.50p | 4.38p | 4.38p | 0 |
| 17/10/2014 | 4.75p | 4.75p | 4.25p | 4.38p | 360000 |
| 16/10/2014 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 15/10/2014 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 14/10/2014 | 4.75p | 4.75p | 4.75p | 4.75p | 5000 |
| 13/10/2014 | 5.00p | 5.00p | 4.50p | 4.75p | 60591 |
| 10/10/2014 | 5.00p | 5.03p | 5.00p | 5.00p | 460000 |
| 09/10/2014 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 08/10/2014 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 07/10/2014 | 5.38p | 5.38p | 5.00p | 5.00p | 0 |
| 06/10/2014 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 03/10/2014 | 5.38p | 5.60p | 5.38p | 5.38p | 64852 |
| 02/10/2014 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 01/10/2014 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 30/09/2014 | 5.13p | 5.48p | 4.55p | 5.13p | 107169 |
| 29/09/2014 | 6.00p | 6.00p | 4.52p | 5.13p | 1486191 |
| 26/09/2014 | 6.00p | 6.25p | 6.00p | 6.00p | 25000 |
| 25/09/2014 | 6.25p | 6.25p | 5.50p | 6.00p | 296647 |
| 24/09/2014 | 6.25p | 6.25p | 5.60p | 6.25p | 5000 |
| 23/09/2014 | 6.25p | 6.25p | 5.69p | 6.25p | 144000 |
| 22/09/2014 | 7.13p | 7.13p | 6.30p | 6.50p | 220800 |
| 19/09/2014 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 18/09/2014 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 17/09/2014 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 16/09/2014 | 7.13p | 8.00p | 7.13p | 7.13p | 100 |
| 15/09/2014 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 12/09/2014 | 7.13p | 7.42p | 7.13p | 7.13p | 5400 |
| 11/09/2014 | 7.13p | 7.42p | 7.13p | 7.13p | 5000 |
| 10/09/2014 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 09/09/2014 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 08/09/2014 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 05/09/2014 | 7.13p | 7.42p | 7.13p | 7.13p | 10000 |
| 04/09/2014 | 7.13p | 7.42p | 7.13p | 7.13p | 5000 |
| 03/09/2014 | 6.50p | 7.42p | 6.15p | 7.13p | 55000 |
| 02/09/2014 | 7.25p | 7.25p | 6.25p | 6.50p | 233200 |
| 01/09/2014 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 29/08/2014 | 7.25p | 7.25p | 6.50p | 7.25p | 12000 |
| 28/08/2014 | 7.25p | 7.50p | 7.25p | 7.25p | 29814 |
| 27/08/2014 | 7.25p | 7.35p | 7.25p | 7.25p | 12500 |
| 26/08/2014 | 7.25p | 8.00p | 7.25p | 7.25p | 5677 |
| 22/08/2014 | 7.25p | 7.25p | 6.50p | 7.25p | 7100 |
| 21/08/2014 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 20/08/2014 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 19/08/2014 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 18/08/2014 | 7.50p | 7.50p | 7.00p | 7.25p | 0 |
| 15/08/2014 | 7.50p | 7.50p | 7.00p | 7.50p | 515000 |
| 14/08/2014 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 13/08/2014 | 7.50p | 7.99p | 7.00p | 7.50p | 42556 |
| 12/08/2014 | 6.75p | 7.99p | 6.75p | 7.50p | 45257 |
| 11/08/2014 | 6.50p | 6.75p | 6.50p | 6.75p | 0 |
| 08/08/2014 | 6.50p | 7.00p | 6.00p | 6.50p | 52335 |
| 07/08/2014 | 6.25p | 7.00p | 6.25p | 6.50p | 15100 |
| 06/08/2014 | 6.25p | 7.00p | 6.25p | 6.25p | 0 |
| 05/08/2014 | 6.25p | 7.00p | 6.25p | 6.25p | 0 |
| 04/08/2014 | 6.25p | 7.00p | 6.25p | 6.25p | 0 |
| 01/08/2014 | 6.25p | 7.00p | 6.25p | 6.25p | 100000 |
| 31/07/2014 | 6.25p | 6.73p | 5.27p | 6.25p | 0 |
| 30/07/2014 | 6.25p | 6.73p | 5.27p | 6.25p | 0 |
| 29/07/2014 | 6.25p | 6.73p | 5.27p | 6.25p | 0 |
| 28/07/2014 | 6.00p | 6.73p | 5.27p | 6.25p | 82733 |
| 25/07/2014 | 6.00p | 6.35p | 6.00p | 6.00p | 5000 |
| 24/07/2014 | 6.38p | 6.38p | 5.50p | 6.00p | 235000 |
| 23/07/2014 | 6.38p | 6.50p | 6.38p | 6.38p | 25000 |
| 22/07/2014 | 6.38p | 6.40p | 6.38p | 6.38p | 20000 |
| 21/07/2014 | 6.38p | 7.50p | 5.95p | 6.38p | 0 |
| 18/07/2014 | 7.50p | 7.50p | 5.95p | 6.38p | 301614 |
*Close Price adjusted for both dividends and splits