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:
- 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
- Outperform Volution Group (FAN) by RBC Capital
- Sector Perform Currys (CURY) by RBC Capital
Revolution Beauty Group (REVB) Share Price
Retail Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 11/03/2025 | 12.48p | 12.93p | 12.00p | 12.75p | 237588 |
| 10/03/2025 | 11.90p | 12.50p | 11.82p | 12.20p | 155600 |
| 07/03/2025 | 11.98p | 12.13p | 11.03p | 12.02p | 538689 |
| 06/03/2025 | 11.20p | 11.35p | 10.82p | 10.92p | 44979 |
| 05/03/2025 | 11.56p | 11.73p | 10.90p | 11.48p | 144443 |
| 04/03/2025 | 10.40p | 11.27p | 10.90p | 11.27p | 48984 |
| 03/03/2025 | 10.40p | 11.88p | 10.49p | 10.90p | 73981 |
| 28/02/2025 | 10.40p | 11.88p | 10.40p | 10.40p | 156697 |
| 27/02/2025 | 11.00p | 11.57p | 10.42p | 10.70p | 196390 |
| 26/02/2025 | 10.52p | 11.48p | 10.40p | 10.50p | 144831 |
| 25/02/2025 | 12.48p | 12.48p | 10.40p | 10.40p | 266788 |
| 24/02/2025 | 11.52p | 12.48p | 11.52p | 11.62p | 192122 |
| 21/02/2025 | 11.94p | 12.00p | 11.45p | 11.84p | 675830 |
| 20/02/2025 | 11.94p | 11.94p | 11.32p | 11.63p | 187763 |
| 19/02/2025 | 11.50p | 11.94p | 11.12p | 11.64p | 267354 |
| 18/02/2025 | 11.02p | 12.38p | 11.02p | 11.88p | 336763 |
| 17/02/2025 | 11.02p | 12.07p | 11.00p | 11.90p | 363574 |
| 14/02/2025 | 11.00p | 11.50p | 11.00p | 11.25p | 155626 |
| 13/02/2025 | 10.72p | 11.38p | 10.72p | 11.15p | 78716 |
| 12/02/2025 | 10.84p | 11.10p | 10.84p | 10.97p | 15625 |
| 11/02/2025 | 11.00p | 11.20p | 10.52p | 10.95p | 121992 |
| 10/02/2025 | 11.40p | 11.40p | 10.52p | 10.96p | 177066 |
| 07/02/2025 | 10.90p | 11.40p | 10.52p | 10.86p | 215589 |
| 06/02/2025 | 11.22p | 11.40p | 10.52p | 10.96p | 73516 |
| 05/02/2025 | 11.40p | 11.40p | 10.70p | 10.96p | 281218 |
| 04/02/2025 | 10.90p | 11.46p | 10.90p | 10.96p | 628674 |
| 03/02/2025 | 10.52p | 11.44p | 10.52p | 11.23p | 113557 |
| 31/01/2025 | 11.18p | 11.48p | 10.42p | 11.24p | 323141 |
| 30/01/2025 | 10.60p | 11.30p | 10.66p | 10.98p | 156812 |
| 29/01/2025 | 10.60p | 11.48p | 10.05p | 10.76p | 641957 |
| 28/01/2025 | 11.30p | 11.48p | 10.20p | 10.60p | 1132796 |
| 27/01/2025 | 12.00p | 12.00p | 10.50p | 11.10p | 400512 |
| 24/01/2025 | 10.50p | 12.38p | 10.50p | 11.76p | 2943041 |
| 23/01/2025 | 11.00p | 13.00p | 10.37p | 10.86p | 7461703 |
| 22/01/2025 | 14.60p | 14.99p | 14.12p | 14.12p | 435457 |
| 21/01/2025 | 14.70p | 15.06p | 14.70p | 14.79p | 226710 |
| 20/01/2025 | 15.20p | 15.30p | 14.13p | 14.89p | 2866395 |
| 17/01/2025 | 15.50p | 15.90p | 14.63p | 15.40p | 1250903 |
| 16/01/2025 | 17.12p | 17.98p | 14.30p | 15.44p | 3743995 |
| 15/01/2025 | 17.52p | 18.34p | 17.22p | 17.64p | 254280 |
| 14/01/2025 | 18.02p | 18.98p | 17.50p | 17.74p | 283882 |
| 13/01/2025 | 18.22p | 19.00p | 17.80p | 17.82p | 514766 |
| 10/01/2025 | 21.00p | 21.00p | 18.20p | 18.20p | 687118 |
| 09/01/2025 | 21.35p | 21.55p | 19.22p | 20.00p | 1381973 |
| 08/01/2025 | 24.50p | 24.95p | 21.10p | 21.10p | 1663270 |
| 07/01/2025 | 20.00p | 26.00p | 20.00p | 24.00p | 3903031 |
| 06/01/2025 | 18.52p | 21.75p | 18.52p | 20.77p | 1171099 |
| 03/01/2025 | 17.44p | 20.43p | 16.52p | 19.76p | 1502304 |
| 02/01/2025 | 16.00p | 18.30p | 15.32p | 17.76p | 2803869 |
| 31/12/2024 | 14.48p | 14.00p | 13.75p | 13.75p | 30 |
| 30/12/2024 | 14.48p | 14.18p | 13.52p | 14.00p | 21934 |
| 27/12/2024 | 14.48p | 14.50p | 13.52p | 14.50p | 94008 |
| 24/12/2024 | 13.50p | 13.98p | 13.50p | 13.74p | 57649 |
| 23/12/2024 | 14.00p | 14.00p | 13.62p | 14.00p | 29652 |
| 20/12/2024 | 14.00p | 14.50p | 13.76p | 14.00p | 142506 |
| 19/12/2024 | 15.00p | 15.35p | 14.00p | 14.35p | 568610 |
| 18/12/2024 | 15.00p | 15.20p | 14.78p | 14.91p | 292126 |
| 17/12/2024 | 15.00p | 15.40p | 14.71p | 14.71p | 223472 |
| 16/12/2024 | 14.98p | 15.98p | 14.12p | 14.56p | 129414 |
| 13/12/2024 | 14.50p | 16.00p | 14.02p | 15.05p | 60963 |
| 12/12/2024 | 15.40p | 16.38p | 14.00p | 15.16p | 554305 |
| 11/12/2024 | 13.98p | 15.10p | 12.52p | 14.70p | 679119 |
| 10/12/2024 | 12.86p | 13.55p | 12.35p | 13.25p | 162485 |
| 09/12/2024 | 12.86p | 13.00p | 12.20p | 13.00p | 4180 |
| 06/12/2024 | 12.86p | 12.88p | 12.11p | 12.34p | 212043 |
| 05/12/2024 | 13.70p | 13.70p | 12.22p | 12.55p | 79591 |
| 04/12/2024 | 12.68p | 12.70p | 12.20p | 12.70p | 377432 |
| 03/12/2024 | 12.02p | 13.98p | 12.02p | 12.77p | 532799 |
| 02/12/2024 | 12.60p | 13.92p | 12.00p | 12.54p | 551807 |
| 29/11/2024 | 12.68p | 12.76p | 12.22p | 12.45p | 152635 |
| 28/11/2024 | 12.74p | 12.95p | 12.33p | 12.75p | 99699 |
| 27/11/2024 | 12.74p | 12.74p | 12.12p | 12.35p | 199301 |
| 26/11/2024 | 12.74p | 12.74p | 12.02p | 12.43p | 345973 |
| 25/11/2024 | 13.80p | 13.80p | 12.02p | 12.60p | 292574 |
| 22/11/2024 | 12.50p | 14.00p | 12.02p | 12.30p | 1211266 |
| 21/11/2024 | 12.90p | 13.98p | 12.20p | 13.31p | 556327 |
| 20/11/2024 | 13.00p | 13.61p | 12.40p | 12.60p | 676903 |
| 19/11/2024 | 13.02p | 13.90p | 12.50p | 12.84p | 389263 |
| 18/11/2024 | 13.50p | 14.51p | 13.38p | 13.68p | 136508 |
| 15/11/2024 | 14.00p | 14.00p | 13.50p | 13.74p | 469533 |
| 14/11/2024 | 13.70p | 13.92p | 13.50p | 13.85p | 56883 |
| 13/11/2024 | 14.46p | 14.80p | 13.84p | 13.90p | 273025 |
| 12/11/2024 | 13.80p | 13.80p | 13.53p | 13.60p | 239944 |
| 11/11/2024 | 14.50p | 14.50p | 13.72p | 13.72p | 201665 |
| 08/11/2024 | 14.50p | 14.50p | 13.62p | 13.62p | 439616 |
| 07/11/2024 | 14.00p | 14.48p | 13.40p | 14.14p | 350072 |
| 06/11/2024 | 14.82p | 15.98p | 14.00p | 14.24p | 271082 |
| 05/11/2024 | 14.94p | 15.98p | 14.92p | 15.45p | 78342 |
| 04/11/2024 | 16.00p | 16.00p | 14.92p | 15.10p | 95567 |
| 01/11/2024 | 15.00p | 15.58p | 14.55p | 14.80p | 231967 |
| 31/10/2024 | 15.98p | 15.98p | 14.50p | 14.60p | 498388 |
| 30/10/2024 | 16.00p | 16.00p | 14.78p | 15.35p | 81296 |
| 29/10/2024 | 15.02p | 16.34p | 14.00p | 14.50p | 287716 |
| 28/10/2024 | 16.36p | 16.36p | 15.35p | 15.68p | 14846 |
| 25/10/2024 | 15.42p | 16.32p | 15.02p | 15.78p | 125615 |
| 24/10/2024 | 16.34p | 16.34p | 15.42p | 15.88p | 8552 |
| 23/10/2024 | 16.36p | 16.36p | 15.51p | 15.75p | 248850 |
| 22/10/2024 | 15.00p | 16.34p | 15.00p | 15.78p | 94538 |
| 21/10/2024 | 16.00p | 16.26p | 15.00p | 15.00p | 244106 |
| 18/10/2024 | 16.90p | 17.12p | 15.50p | 16.28p | 253706 |
| 17/10/2024 | 16.54p | 16.84p | 16.07p | 16.50p | 214906 |
| 16/10/2024 | 16.98p | 17.98p | 16.68p | 17.01p | 379124 |
| 15/10/2024 | 15.82p | 16.87p | 15.82p | 16.60p | 103276 |
| 14/10/2024 | 16.00p | 16.98p | 15.92p | 15.92p | 55824 |
| 11/10/2024 | 16.02p | 17.00p | 16.00p | 16.51p | 342171 |
| 10/10/2024 | 15.46p | 16.98p | 15.02p | 16.25p | 646843 |
| 09/10/2024 | 15.00p | 16.50p | 13.02p | 15.80p | 4700170 |
| 08/10/2024 | 17.58p | 17.98p | 17.36p | 17.90p | 452171 |
| 07/10/2024 | 19.24p | 19.24p | 17.20p | 17.60p | 356363 |
| 04/10/2024 | 18.00p | 18.00p | 17.45p | 18.00p | 31399 |
| 03/10/2024 | 17.72p | 19.14p | 17.50p | 17.50p | 144118 |
| 02/10/2024 | 17.42p | 18.00p | 17.42p | 17.84p | 105070 |
| 01/10/2024 | 18.28p | 19.24p | 17.42p | 17.50p | 477914 |
| 30/09/2024 | 18.32p | 19.28p | 17.44p | 17.84p | 887509 |
| 27/09/2024 | 18.62p | 19.57p | 18.31p | 18.64p | 484170 |
| 26/09/2024 | 19.40p | 19.98p | 18.53p | 19.49p | 547385 |
| 25/09/2024 | 19.40p | 20.00p | 19.32p | 19.68p | 56844 |
| 24/09/2024 | 20.10p | 20.10p | 19.02p | 19.72p | 72988 |
| 23/09/2024 | 19.52p | 20.25p | 19.50p | 20.09p | 81314 |
| 20/09/2024 | 19.70p | 20.25p | 19.46p | 20.25p | 728897 |
| 19/09/2024 | 20.00p | 20.50p | 19.62p | 19.76p | 31804 |
| 18/09/2024 | 20.00p | 20.29p | 19.70p | 20.29p | 39907 |
| 17/09/2024 | 20.50p | 20.90p | 19.70p | 19.84p | 137809 |
| 16/09/2024 | 20.50p | 21.00p | 19.80p | 21.00p | 72209 |
| 13/09/2024 | 20.55p | 21.00p | 20.00p | 20.75p | 189981 |
| 12/09/2024 | 19.16p | 20.48p | 19.16p | 20.48p | 101057 |
| 11/09/2024 | 20.00p | 20.55p | 19.40p | 19.64p | 322961 |
| 10/09/2024 | 20.20p | 20.95p | 19.60p | 19.74p | 349940 |
| 09/09/2024 | 20.60p | 22.00p | 20.25p | 21.00p | 17641 |
| 06/09/2024 | 20.55p | 21.95p | 20.40p | 20.60p | 154214 |
| 05/09/2024 | 20.65p | 21.95p | 20.45p | 21.22p | 153620 |
| 04/09/2024 | 20.30p | 21.95p | 20.00p | 20.52p | 144964 |
| 03/09/2024 | 20.75p | 21.88p | 20.11p | 20.85p | 164624 |
| 02/09/2024 | 20.80p | 21.95p | 20.79p | 21.35p | 33025 |
| 30/08/2024 | 20.45p | 21.95p | 20.40p | 21.40p | 155417 |
| 29/08/2024 | 22.50p | 23.25p | 19.60p | 20.20p | 2560510 |
| 28/08/2024 | 22.00p | 22.60p | 20.30p | 21.93p | 280984 |
| 27/08/2024 | 20.65p | 22.00p | 20.30p | 22.00p | 105711 |
| 23/08/2024 | 20.80p | 21.92p | 20.30p | 21.15p | 145591 |
| 22/08/2024 | 22.25p | 22.70p | 20.55p | 21.30p | 213576 |
| 21/08/2024 | 21.00p | 22.25p | 20.05p | 21.15p | 61771 |
| 20/08/2024 | 20.00p | 22.25p | 20.00p | 21.43p | 391570 |
| 19/08/2024 | 20.50p | 21.35p | 20.45p | 20.45p | 84375 |
| 16/08/2024 | 19.90p | 21.00p | 19.42p | 20.60p | 201899 |
| 15/08/2024 | 20.30p | 20.50p | 19.96p | 19.96p | 50412 |
| 14/08/2024 | 19.58p | 20.45p | 19.52p | 20.28p | 206058 |
| 13/08/2024 | 19.94p | 19.94p | 19.50p | 19.62p | 48857 |
| 12/08/2024 | 19.88p | 19.94p | 19.22p | 19.50p | 98689 |
| 09/08/2024 | 19.20p | 19.94p | 18.79p | 19.40p | 483909 |
| 08/08/2024 | 18.80p | 18.98p | 18.50p | 18.74p | 162357 |
| 07/08/2024 | 19.00p | 19.30p | 18.40p | 18.54p | 196038 |
| 06/08/2024 | 19.30p | 20.50p | 19.11p | 19.20p | 395618 |
| 05/08/2024 | 19.82p | 20.64p | 18.10p | 18.69p | 946427 |
| 02/08/2024 | 20.40p | 20.75p | 19.58p | 19.85p | 268552 |
| 01/08/2024 | 20.80p | 20.80p | 19.95p | 19.95p | 334494 |
| 31/07/2024 | 20.95p | 20.95p | 20.00p | 20.50p | 292764 |
| 30/07/2024 | 20.50p | 21.95p | 20.14p | 20.60p | 588547 |
| 29/07/2024 | 21.95p | 21.95p | 20.50p | 20.50p | 154331 |
| 26/07/2024 | 20.95p | 22.00p | 20.64p | 22.00p | 323296 |
| 25/07/2024 | 21.40p | 21.10p | 20.34p | 20.50p | 160276 |
| 24/07/2024 | 21.40p | 21.74p | 20.55p | 21.00p | 388655 |
| 23/07/2024 | 22.00p | 22.45p | 21.65p | 21.95p | 245396 |
| 22/07/2024 | 22.00p | 22.50p | 21.85p | 22.23p | 597654 |
| 19/07/2024 | 21.60p | 22.50p | 21.45p | 21.45p | 337791 |
| 18/07/2024 | 22.50p | 22.50p | 21.45p | 21.70p | 1282523 |
| 17/07/2024 | 22.00p | 23.85p | 21.45p | 22.50p | 209750 |
| 16/07/2024 | 22.30p | 23.70p | 22.20p | 22.50p | 403957 |
| 15/07/2024 | 23.30p | 24.45p | 22.30p | 22.30p | 48517 |
| 12/07/2024 | 24.00p | 24.00p | 22.40p | 22.75p | 138395 |
| 11/07/2024 | 23.05p | 24.00p | 22.20p | 22.58p | 248364 |
| 10/07/2024 | 23.95p | 24.00p | 23.00p | 24.00p | 455906 |
| 09/07/2024 | 23.05p | 24.00p | 22.70p | 23.00p | 259493 |
| 08/07/2024 | 23.75p | 23.86p | 22.55p | 23.70p | 232780 |
| 05/07/2024 | 22.70p | 23.70p | 22.50p | 22.50p | 1024308 |
| 04/07/2024 | 23.05p | 24.80p | 22.75p | 24.00p | 238194 |
| 03/07/2024 | 23.95p | 24.70p | 22.97p | 24.00p | 158352 |
| 02/07/2024 | 23.35p | 24.00p | 22.70p | 24.00p | 126367 |
| 01/07/2024 | 25.10p | 25.45p | 22.75p | 23.90p | 312871 |
| 28/06/2024 | 25.45p | 25.45p | 24.39p | 24.50p | 135922 |
| 27/06/2024 | 25.45p | 25.50p | 23.05p | 25.45p | 236564 |
| 26/06/2024 | 23.00p | 25.00p | 22.50p | 25.00p | 1711152 |
| 25/06/2024 | 24.35p | 24.74p | 22.50p | 22.50p | 688790 |
| 24/06/2024 | 25.45p | 25.45p | 23.80p | 24.95p | 251153 |
| 21/06/2024 | 25.10p | 25.50p | 24.50p | 25.50p | 137413 |
| 20/06/2024 | 24.05p | 25.45p | 24.05p | 25.20p | 115953 |
| 19/06/2024 | 25.45p | 25.45p | 24.55p | 25.00p | 77412 |
| 18/06/2024 | 23.80p | 25.00p | 23.20p | 25.00p | 323900 |
| 17/06/2024 | 23.25p | 24.40p | 23.25p | 24.40p | 143459 |
| 14/06/2024 | 23.85p | 24.95p | 23.00p | 23.25p | 946977 |
| 13/06/2024 | 24.15p | 24.95p | 23.05p | 23.90p | 373316 |
| 12/06/2024 | 24.95p | 24.95p | 24.20p | 24.47p | 364410 |
| 11/06/2024 | 24.60p | 24.95p | 24.05p | 24.20p | 205116 |
| 10/06/2024 | 24.95p | 24.95p | 22.91p | 24.00p | 887351 |
| 07/06/2024 | 25.05p | 25.05p | 24.00p | 24.50p | 322215 |
| 06/06/2024 | 26.00p | 26.00p | 25.05p | 25.05p | 16089 |
| 05/06/2024 | 25.00p | 26.00p | 24.05p | 26.00p | 246755 |
| 04/06/2024 | 25.45p | 25.83p | 23.98p | 24.88p | 395683 |
| 03/06/2024 | 26.50p | 27.20p | 25.10p | 25.40p | 652360 |
| 31/05/2024 | 26.65p | 27.79p | 25.62p | 25.87p | 378352 |
| 30/05/2024 | 26.50p | 27.40p | 25.80p | 26.00p | 645173 |
*Close Price adjusted for both dividends and splits