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 |
|---|---|---|---|---|---|
| 17/07/2014 | 7.50p | 7.50p | 7.30p | 7.50p | 33500 |
| 16/07/2014 | 7.50p | 7.50p | 7.30p | 7.50p | 18000 |
| 15/07/2014 | 7.00p | 7.50p | 6.50p | 7.50p | 98800 |
| 14/07/2014 | 7.00p | 7.00p | 6.62p | 7.00p | 5117 |
| 11/07/2014 | 7.00p | 7.50p | 6.70p | 7.00p | 66000 |
| 10/07/2014 | 7.00p | 7.38p | 6.81p | 7.00p | 0 |
| 09/07/2014 | 7.00p | 7.38p | 6.81p | 7.00p | 0 |
| 08/07/2014 | 7.38p | 7.38p | 6.81p | 7.00p | 102045 |
| 07/07/2014 | 7.38p | 7.38p | 7.30p | 7.38p | 300 |
| 04/07/2014 | 7.38p | 7.38p | 6.81p | 7.38p | 1587 |
| 03/07/2014 | 7.38p | 7.38p | 6.55p | 7.38p | 50000 |
| 02/07/2014 | 7.38p | 7.38p | 6.75p | 7.38p | 0 |
| 01/07/2014 | 7.38p | 7.38p | 6.75p | 7.38p | 30000 |
| 30/06/2014 | 6.75p | 7.38p | 6.75p | 7.38p | 30227 |
| 27/06/2014 | 6.75p | 7.25p | 6.50p | 6.75p | 0 |
| 26/06/2014 | 7.25p | 7.25p | 6.50p | 6.75p | 0 |
| 25/06/2014 | 7.25p | 7.25p | 6.50p | 7.25p | 24800 |
| 24/06/2014 | 7.50p | 7.50p | 6.50p | 7.25p | 325447 |
| 23/06/2014 | 7.50p | 7.50p | 7.35p | 7.50p | 100000 |
| 20/06/2014 | 7.00p | 7.50p | 7.00p | 7.50p | 57000 |
| 19/06/2014 | 7.00p | 7.63p | 7.00p | 7.00p | 0 |
| 18/06/2014 | 7.00p | 7.63p | 7.00p | 7.00p | 0 |
| 17/06/2014 | 7.63p | 7.63p | 7.00p | 7.00p | 9777 |
| 16/06/2014 | 7.75p | 7.75p | 7.00p | 7.63p | 75000 |
| 13/06/2014 | 7.75p | 7.75p | 7.50p | 7.75p | 0 |
| 12/06/2014 | 7.75p | 7.75p | 7.50p | 7.75p | 0 |
| 11/06/2014 | 7.75p | 7.75p | 7.50p | 7.75p | 0 |
| 10/06/2014 | 7.75p | 7.75p | 7.50p | 7.75p | 0 |
| 09/06/2014 | 7.75p | 7.75p | 7.50p | 7.75p | 10000 |
| 06/06/2014 | 7.75p | 8.50p | 7.75p | 7.75p | 0 |
| 05/06/2014 | 7.75p | 8.50p | 7.75p | 7.75p | 0 |
| 04/06/2014 | 8.50p | 8.50p | 7.75p | 7.75p | 387742 |
| 03/06/2014 | 8.25p | 8.38p | 7.50p | 8.38p | 31000 |
| 02/06/2014 | 8.13p | 8.25p | 7.96p | 8.25p | 11351 |
| 30/05/2014 | 8.75p | 8.75p | 7.75p | 8.13p | 110310 |
| 29/05/2014 | 8.75p | 8.80p | 8.50p | 8.75p | 20000 |
| 28/05/2014 | 8.75p | 8.75p | 8.50p | 8.75p | 10000 |
| 27/05/2014 | 8.75p | 8.75p | 8.50p | 8.75p | 28333 |
| 23/05/2014 | 9.00p | 9.00p | 8.50p | 8.50p | 56603 |
| 22/05/2014 | 9.00p | 9.20p | 8.50p | 9.00p | 30000 |
| 21/05/2014 | 9.00p | 9.00p | 8.95p | 9.00p | 16603 |
| 20/05/2014 | 8.75p | 9.00p | 8.51p | 9.00p | 54302 |
| 19/05/2014 | 9.75p | 9.75p | 8.50p | 8.75p | 103500 |
| 16/05/2014 | 9.75p | 9.95p | 9.50p | 9.60p | 62374 |
| 15/05/2014 | 9.00p | 10.06p | 8.80p | 9.75p | 113063 |
| 14/05/2014 | 9.00p | 10.00p | 8.50p | 9.00p | 290704 |
| 13/05/2014 | 8.50p | 9.25p | 8.25p | 9.00p | 34432 |
| 12/05/2014 | 8.50p | 8.75p | 8.28p | 8.50p | 4995 |
| 09/05/2014 | 8.00p | 9.31p | 7.75p | 8.50p | 340250 |
| 08/05/2014 | 7.75p | 8.50p | 7.75p | 7.75p | 15000 |
| 07/05/2014 | 8.25p | 8.25p | 7.75p | 7.75p | 137349 |
| 06/05/2014 | 7.25p | 8.50p | 7.25p | 8.00p | 156352 |
| 02/05/2014 | 7.25p | 7.90p | 7.00p | 7.25p | 0 |
| 01/05/2014 | 7.00p | 7.90p | 7.00p | 7.25p | 64814 |
| 30/04/2014 | 7.00p | 7.00p | 6.50p | 7.00p | 51312 |
| 29/04/2014 | 7.00p | 7.25p | 7.00p | 7.00p | 103206 |
| 28/04/2014 | 7.00p | 7.50p | 6.52p | 7.00p | 0 |
| 25/04/2014 | 7.50p | 7.50p | 6.52p | 7.00p | 32711 |
| 24/04/2014 | 7.50p | 7.50p | 7.45p | 7.50p | 23000 |
| 23/04/2014 | 7.50p | 7.50p | 7.45p | 7.50p | 1169 |
| 22/04/2014 | 7.75p | 7.75p | 7.00p | 7.50p | 26875 |
| 17/04/2014 | 7.50p | 7.75p | 7.50p | 7.75p | 25000 |
| 16/04/2014 | 7.25p | 8.00p | 6.53p | 7.50p | 0 |
| 15/04/2014 | 7.25p | 8.00p | 6.53p | 7.25p | 0 |
| 14/04/2014 | 6.75p | 8.00p | 6.53p | 7.25p | 163290 |
| 11/04/2014 | 6.63p | 7.00p | 6.63p | 6.75p | 27447 |
| 10/04/2014 | 6.75p | 6.75p | 6.50p | 6.63p | 50000 |
| 09/04/2014 | 6.75p | 6.75p | 6.23p | 6.75p | 160000 |
| 08/04/2014 | 6.25p | 6.99p | 6.05p | 6.75p | 36244 |
| 07/04/2014 | 6.25p | 6.48p | 6.05p | 6.25p | 43741 |
| 04/04/2014 | 6.25p | 6.25p | 6.09p | 6.25p | 6601 |
| 03/04/2014 | 6.25p | 6.25p | 5.50p | 6.25p | 244404 |
| 02/04/2014 | 6.25p | 6.25p | 5.65p | 6.25p | 56250 |
| 01/04/2014 | 6.25p | 6.25p | 6.00p | 6.25p | 1551669 |
| 31/03/2014 | 6.25p | 6.32p | 6.00p | 6.25p | 30881 |
| 28/03/2014 | 6.00p | 6.40p | 6.00p | 6.25p | 5000 |
| 27/03/2014 | 7.50p | 7.50p | 6.00p | 6.25p | 327481 |
| 26/03/2014 | 7.50p | 7.80p | 7.10p | 7.50p | 232224 |
| 25/03/2014 | 7.50p | 8.00p | 7.00p | 7.50p | 280762 |
| 24/03/2014 | 7.50p | 8.00p | 7.35p | 7.50p | 21000 |
| 21/03/2014 | 7.50p | 8.00p | 7.25p | 7.50p | 64302 |
| 20/03/2014 | 7.50p | 7.75p | 7.50p | 7.50p | 10500 |
| 19/03/2014 | 7.50p | 7.73p | 7.00p | 7.50p | 94735 |
| 18/03/2014 | 6.75p | 8.00p | 6.75p | 7.63p | 147376 |
| 17/03/2014 | 6.75p | 6.90p | 6.50p | 6.75p | 74519 |
| 14/03/2014 | 6.75p | 6.99p | 6.00p | 6.75p | 0 |
| 13/03/2014 | 6.00p | 6.99p | 6.00p | 6.75p | 250970 |
| 12/03/2014 | 6.00p | 6.00p | 5.60p | 6.00p | 0 |
| 11/03/2014 | 6.00p | 6.00p | 5.60p | 6.00p | 10000 |
| 10/03/2014 | 6.00p | 6.20p | 5.65p | 6.00p | 30008 |
| 07/03/2014 | 5.50p | 6.20p | 5.23p | 6.00p | 180540 |
| 06/03/2014 | 5.50p | 5.95p | 5.15p | 5.50p | 113226 |
| 05/03/2014 | 5.50p | 5.80p | 5.50p | 5.50p | 34477 |
| 04/03/2014 | 5.50p | 5.60p | 5.50p | 5.50p | 0 |
| 03/03/2014 | 5.50p | 5.60p | 5.50p | 5.50p | 22349 |
| 28/02/2014 | 5.50p | 5.75p | 5.00p | 5.50p | 105000 |
| 27/02/2014 | 5.75p | 5.80p | 5.50p | 5.50p | 56000 |
| 26/02/2014 | 5.75p | 5.82p | 5.50p | 5.75p | 4050 |
| 25/02/2014 | 6.00p | 6.00p | 5.50p | 5.75p | 54571 |
| 24/02/2014 | 6.00p | 6.40p | 5.63p | 6.00p | 0 |
| 21/02/2014 | 5.63p | 6.40p | 5.63p | 6.00p | 100932 |
| 20/02/2014 | 5.00p | 6.50p | 5.00p | 5.63p | 400642 |
| 19/02/2014 | 4.88p | 5.00p | 4.50p | 5.00p | 0 |
| 18/02/2014 | 4.50p | 5.00p | 4.50p | 4.88p | 1866940 |
| 17/02/2014 | 4.50p | 4.50p | 4.30p | 4.50p | 20800 |
| 14/02/2014 | 4.50p | 4.50p | 4.23p | 4.50p | 16000 |
| 13/02/2014 | 4.50p | 4.50p | 4.23p | 4.50p | 0 |
| 12/02/2014 | 4.50p | 4.50p | 4.23p | 4.50p | 0 |
| 11/02/2014 | 4.50p | 4.50p | 4.23p | 4.50p | 0 |
| 10/02/2014 | 4.50p | 4.50p | 4.23p | 4.50p | 5000 |
| 07/02/2014 | 4.50p | 4.75p | 4.23p | 4.50p | 0 |
| 06/02/2014 | 4.50p | 4.75p | 4.23p | 4.50p | 0 |
| 05/02/2014 | 4.50p | 4.75p | 4.23p | 4.50p | 0 |
| 04/02/2014 | 4.50p | 4.75p | 4.23p | 4.50p | 0 |
| 03/02/2014 | 4.50p | 4.75p | 4.23p | 4.50p | 80000 |
| 31/01/2014 | 4.50p | 5.00p | 4.25p | 4.50p | 522017 |
| 30/01/2014 | 4.38p | 5.25p | 4.25p | 4.50p | 196333 |
| 29/01/2014 | 4.50p | 4.50p | 4.25p | 4.25p | 27500 |
| 28/01/2014 | 4.50p | 4.63p | 4.50p | 4.50p | 1150000 |
| 27/01/2014 | 4.75p | 4.75p | 4.15p | 4.50p | 10000 |
| 24/01/2014 | 4.75p | 5.49p | 4.50p | 4.75p | 0 |
| 23/01/2014 | 4.75p | 5.49p | 4.50p | 4.75p | 53000 |
| 22/01/2014 | 4.13p | 5.00p | 4.10p | 4.75p | 28890 |
| 21/01/2014 | 4.13p | 4.13p | 3.75p | 4.13p | 1475000 |
| 20/01/2014 | 4.13p | 4.25p | 3.75p | 4.13p | 138909 |
| 17/01/2014 | 4.13p | 4.23p | 4.13p | 4.13p | 150000 |
| 16/01/2014 | 4.13p | 4.23p | 3.75p | 4.13p | 0 |
| 15/01/2014 | 4.00p | 4.23p | 3.75p | 4.13p | 110000 |
| 14/01/2014 | 4.13p | 4.15p | 4.00p | 4.00p | 44150 |
| 13/01/2014 | 4.13p | 4.25p | 3.88p | 4.13p | 0 |
| 10/01/2014 | 4.25p | 4.25p | 3.88p | 4.13p | 224405 |
| 09/01/2014 | 4.13p | 4.30p | 4.00p | 4.25p | 123573 |
| 08/01/2014 | 4.75p | 4.75p | 4.00p | 4.13p | 66975 |
| 07/01/2014 | 4.75p | 4.75p | 4.50p | 4.75p | 0 |
| 06/01/2014 | 4.75p | 4.75p | 4.50p | 4.75p | 0 |
| 03/01/2014 | 4.75p | 4.75p | 4.50p | 4.75p | 0 |
| 02/01/2014 | 4.75p | 4.75p | 4.50p | 4.75p | 102803 |
| 31/12/2013 | 5.00p | 5.00p | 4.50p | 4.75p | 0 |
| 30/12/2013 | 5.00p | 5.00p | 4.50p | 5.00p | 30113 |
| 27/12/2013 | 5.00p | 5.00p | 4.85p | 5.00p | 0 |
| 24/12/2013 | 4.88p | 5.00p | 4.85p | 5.00p | 20270 |
| 23/12/2013 | 5.13p | 5.13p | 4.25p | 4.88p | 440355 |
| 20/12/2013 | 5.00p | 5.13p | 4.75p | 5.13p | 394 |
| 19/12/2013 | 5.38p | 5.50p | 4.75p | 5.13p | 56688 |
| 18/12/2013 | 5.38p | 5.50p | 5.00p | 5.38p | 0 |
| 17/12/2013 | 5.38p | 5.50p | 5.00p | 5.38p | 0 |
| 16/12/2013 | 5.50p | 5.50p | 5.00p | 5.38p | 0 |
| 13/12/2013 | 5.50p | 5.50p | 5.00p | 5.38p | 504291 |
| 12/12/2013 | 5.50p | 5.50p | 5.00p | 5.50p | 6290 |
| 11/12/2013 | 5.50p | 5.50p | 5.00p | 5.50p | 300662 |
| 10/12/2013 | 5.50p | 5.50p | 5.00p | 5.50p | 661788 |
| 09/12/2013 | 5.13p | 5.13p | 5.00p | 5.13p | 119688 |
| 06/12/2013 | 5.13p | 5.13p | 4.40p | 5.13p | 144238 |
| 05/12/2013 | 5.50p | 5.50p | 4.50p | 5.13p | 190000 |
| 04/12/2013 | 5.50p | 5.50p | 5.00p | 5.50p | 10000 |
| 03/12/2013 | 5.50p | 5.50p | 5.50p | 5.50p | 2630333 |
| 02/12/2013 | 5.50p | 5.60p | 5.50p | 5.50p | 53091 |
| 29/11/2013 | 5.50p | 5.50p | 5.00p | 5.50p | 25000 |
| 28/11/2013 | 5.00p | 5.65p | 5.00p | 5.50p | 233335 |
| 27/11/2013 | 5.00p | 5.38p | 5.00p | 5.00p | 0 |
| 26/11/2013 | 5.38p | 5.38p | 5.00p | 5.00p | 19384 |
| 25/11/2013 | 5.38p | 5.38p | 5.20p | 5.38p | 75000 |
| 22/11/2013 | 5.38p | 5.38p | 4.75p | 5.38p | 12500 |
| 21/11/2013 | 5.38p | 5.38p | 5.00p | 5.38p | 9753 |
| 20/11/2013 | 5.38p | 5.38p | 5.00p | 5.38p | 0 |
| 19/11/2013 | 5.38p | 5.38p | 5.00p | 5.38p | 27500 |
| 18/11/2013 | 5.38p | 5.38p | 5.00p | 5.38p | 0 |
| 15/11/2013 | 5.38p | 5.38p | 5.00p | 5.38p | 40377 |
| 14/11/2013 | 5.38p | 5.38p | 5.10p | 5.38p | 54000 |
| 13/11/2013 | 5.38p | 5.74p | 5.15p | 5.38p | 74340 |
| 12/11/2013 | 5.38p | 5.75p | 5.38p | 5.38p | 69747 |
| 11/11/2013 | 5.00p | 5.70p | 5.00p | 5.38p | 47010 |
| 08/11/2013 | 5.00p | 5.40p | 4.75p | 5.00p | 211671 |
| 07/11/2013 | 5.00p | 5.40p | 5.00p | 5.00p | 0 |
| 06/11/2013 | 5.00p | 5.40p | 5.00p | 5.00p | 1805 |
| 05/11/2013 | 5.00p | 5.49p | 5.00p | 5.00p | 125679 |
| 04/11/2013 | 5.00p | 5.49p | 4.71p | 5.00p | 77758 |
| 01/11/2013 | 4.88p | 5.00p | 4.25p | 4.88p | 0 |
| 31/10/2013 | 5.00p | 5.00p | 4.25p | 4.88p | 108267 |
| 30/10/2013 | 5.00p | 5.00p | 4.81p | 5.00p | 0 |
| 29/10/2013 | 5.00p | 5.00p | 4.81p | 5.00p | 0 |
| 28/10/2013 | 5.00p | 5.00p | 4.81p | 5.00p | 45000 |
| 25/10/2013 | 5.00p | 5.00p | 4.50p | 5.00p | 74352 |
| 24/10/2013 | 5.00p | 5.00p | 5.00p | 5.00p | 4000 |
| 23/10/2013 | 5.00p | 5.00p | 4.88p | 5.00p | 9208 |
| 22/10/2013 | 5.13p | 5.13p | 4.88p | 5.00p | 41744 |
| 21/10/2013 | 5.38p | 5.65p | 5.13p | 5.13p | 0 |
| 18/10/2013 | 5.38p | 5.65p | 5.38p | 5.38p | 1000 |
| 17/10/2013 | 5.00p | 5.74p | 4.80p | 5.38p | 127633 |
| 16/10/2013 | 5.00p | 5.00p | 4.75p | 5.00p | 0 |
| 15/10/2013 | 5.00p | 5.00p | 4.75p | 5.00p | 346998 |
| 14/10/2013 | 5.13p | 5.13p | 4.75p | 5.00p | 103000 |
| 11/10/2013 | 5.13p | 5.13p | 5.08p | 5.13p | 0 |
| 10/10/2013 | 5.13p | 5.13p | 5.08p | 5.13p | 0 |
| 09/10/2013 | 5.13p | 5.13p | 5.08p | 5.13p | 100000 |
| 08/10/2013 | 5.13p | 5.13p | 5.06p | 5.13p | 24702 |
| 07/10/2013 | 5.13p | 5.13p | 5.00p | 5.13p | 2732 |
| 04/10/2013 | 5.13p | 5.13p | 5.00p | 5.13p | 165000 |
| 03/10/2013 | 5.13p | 5.13p | 4.75p | 5.13p | 29150 |
| 02/10/2013 | 5.13p | 5.13p | 5.10p | 5.13p | 50000 |
*Close Price adjusted for both dividends and splits