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:
- Watch Land Securities Group (LAND) by Alan Oscroft in The Motley Fool
- Watch Beazley (BEZ) by Harvey Jones in The Motley Fool
- Hold Land Securities Group (LAND) by Jefferies
- Watch Alliance Witan (ALW) by James Beard in The Motley Fool
- Buy Intermediate Capital Group (ICG) by Bank of America
- Hold GSK (GSK) by Deutsche Bank
- Neutral Experian (EXPN) by Citi
- Neutral Aviva (AV.) by Citi
- Neutral Smith (DS) (SMDS) by UBS
- Hold JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
- Strong Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Outperform Diageo (DGE) by ODDO BHF
- Hold WH Smith (SMWH) by Deutsche Bank
- Hold Burberry Group (BRBY) by Deutsche Bank
- Hold Just Group (JUST) by Deutsche Bank
- Buy 3i Group (III) by Deutsche Bank
- Buy TT Electronics (TTG) by Deutsche Bank
- Buy Spirax Group (SPX) by HSBC
- Buy Aviva (AV.) by HSBC
- Buy Flutter Entertainment (DI) (FLTR) by Berenberg
Spinnaker Acquisitions (SPAQ) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 18/03/2022 | 10.50p | 10.05p | 10.05p | 10.50p | 0 |
| 17/03/2022 | 10.50p | 10.05p | 10.05p | 10.50p | 0 |
| 16/03/2022 | 10.50p | 10.05p | 10.05p | 10.50p | 0 |
| 15/03/2022 | 10.50p | 10.05p | 10.05p | 10.50p | 0 |
| 14/03/2022 | 10.50p | 10.05p | 10.05p | 10.50p | 0 |
| 11/03/2022 | 10.50p | 10.05p | 10.05p | 10.50p | 0 |
| 10/03/2022 | 10.50p | 10.05p | 10.05p | 10.50p | 0 |
| 09/03/2022 | 10.50p | 10.05p | 10.05p | 10.50p | 0 |
| 08/03/2022 | 10.50p | 10.05p | 10.05p | 10.50p | 0 |
| 07/03/2022 | 10.50p | 10.05p | 10.05p | 10.50p | 0 |
| 04/03/2022 | 10.50p | 10.05p | 10.05p | 10.50p | 0 |
| 03/03/2022 | 10.50p | 10.05p | 10.05p | 10.50p | 0 |
| 02/03/2022 | 10.50p | 10.05p | 10.05p | 10.50p | 0 |
| 01/03/2022 | 10.50p | 10.05p | 10.05p | 10.50p | 0 |
| 28/02/2022 | 10.50p | 10.05p | 10.05p | 10.50p | 0 |
| 25/02/2022 | 10.50p | 10.05p | 10.05p | 10.50p | 0 |
| 24/02/2022 | 10.50p | 10.05p | 10.05p | 10.50p | 0 |
| 23/02/2022 | 10.50p | 10.05p | 10.05p | 10.50p | 0 |
| 22/02/2022 | 10.50p | 10.05p | 10.05p | 10.50p | 0 |
| 21/02/2022 | 10.50p | 10.05p | 10.05p | 10.50p | 0 |
| 18/02/2022 | 10.50p | 10.05p | 10.05p | 10.50p | 0 |
| 17/02/2022 | 10.50p | 10.05p | 10.05p | 10.50p | 0 |
| 16/02/2022 | 10.50p | 10.05p | 10.05p | 10.50p | 0 |
| 14/02/2022 | 10.50p | 10.05p | 10.05p | 10.50p | 0 |
| 11/02/2022 | 10.50p | 10.05p | 10.05p | 10.50p | 0 |
| 10/02/2022 | 10.50p | 10.05p | 10.05p | 10.50p | 0 |
| 09/02/2022 | 10.50p | 10.05p | 10.05p | 10.50p | 0 |
| 08/02/2022 | 10.50p | 10.05p | 10.05p | 10.50p | 0 |
| 07/02/2022 | 10.50p | 10.05p | 10.05p | 10.50p | 0 |
| 04/02/2022 | 10.50p | 10.05p | 10.05p | 10.50p | 0 |
| 03/02/2022 | 10.50p | 10.05p | 10.05p | 10.50p | 0 |
| 02/02/2022 | 10.50p | 10.05p | 10.05p | 10.50p | 0 |
| 01/02/2022 | 10.50p | 10.05p | 10.05p | 10.50p | 0 |
| 31/01/2022 | 10.50p | 10.05p | 10.05p | 10.50p | 0 |
| 28/01/2022 | 10.50p | 10.05p | 10.05p | 10.50p | 0 |
| 27/01/2022 | 10.50p | 10.05p | 10.05p | 10.50p | 0 |
| 26/01/2022 | 10.50p | 10.05p | 10.05p | 10.50p | 0 |
| 25/01/2022 | 10.50p | 10.05p | 10.05p | 10.50p | 0 |
| 24/01/2022 | 10.50p | 10.05p | 10.05p | 10.50p | 0 |
| 21/01/2022 | 10.50p | 10.05p | 10.05p | 10.50p | 0 |
| 20/01/2022 | 10.50p | 10.05p | 10.05p | 10.50p | 0 |
| 19/01/2022 | 10.50p | 10.05p | 10.05p | 10.50p | 0 |
| 18/01/2022 | 10.50p | 10.50p | 10.05p | 10.50p | 0 |
| 17/01/2022 | 10.50p | 10.05p | 10.05p | 10.50p | 0 |
| 14/01/2022 | 10.50p | 10.05p | 10.05p | 10.50p | 0 |
| 13/01/2022 | 10.50p | 10.05p | 10.05p | 10.50p | 0 |
| 12/01/2022 | 10.50p | 10.50p | 10.05p | 10.50p | 0 |
| 10/01/2022 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 07/01/2022 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 06/01/2022 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 04/01/2022 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 31/12/2021 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 30/12/2021 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 29/12/2021 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 24/12/2021 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 23/12/2021 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 22/12/2021 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 21/12/2021 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 20/12/2021 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 17/12/2021 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 16/12/2021 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 15/12/2021 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 14/12/2021 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 13/12/2021 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 10/12/2021 | 10.50p | 10.50p | 10.05p | 10.50p | 154415 |
| 09/12/2021 | 10.25p | 10.50p | 10.25p | 10.50p | 0 |
| 08/12/2021 | 10.25p | 10.50p | 9.50p | 10.25p | 330977 |
| 07/12/2021 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 06/12/2021 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 03/12/2021 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 02/12/2021 | 9.75p | 10.25p | 9.75p | 10.25p | 75000 |
| 01/12/2021 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 30/11/2021 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 29/11/2021 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 26/11/2021 | 9.75p | 9.75p | 9.50p | 9.75p | 400000 |
| 25/11/2021 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 24/11/2021 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 23/11/2021 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 22/11/2021 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 19/11/2021 | 10.25p | 10.25p | 9.00p | 9.75p | 100000 |
| 18/11/2021 | 10.25p | 10.25p | 10.00p | 10.25p | 10000 |
| 17/11/2021 | 11.25p | 11.25p | 10.00p | 10.25p | 97500 |
| 16/11/2021 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
| 15/11/2021 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
| 12/11/2021 | 11.25p | 11.25p | 11.00p | 11.25p | 15000 |
| 11/11/2021 | 11.25p | 11.33p | 11.25p | 11.25p | 18337 |
| 10/11/2021 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
| 09/11/2021 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
| 08/11/2021 | 11.25p | 11.33p | 11.25p | 11.25p | 1000 |
| 05/11/2021 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
| 04/11/2021 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
| 03/11/2021 | 11.25p | 11.33p | 11.25p | 11.25p | 913 |
| 02/11/2021 | 11.25p | 11.33p | 11.25p | 11.25p | 580 |
| 01/11/2021 | 11.25p | 11.37p | 11.25p | 11.25p | 1000 |
| 29/10/2021 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
| 28/10/2021 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
| 27/10/2021 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
| 26/10/2021 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
| 25/10/2021 | 12.25p | 12.25p | 11.00p | 11.25p | 580000 |
| 22/10/2021 | 12.25p | 12.25p | 12.10p | 12.25p | 20000 |
| 21/10/2021 | 12.25p | 12.30p | 12.00p | 12.25p | 107520 |
| 20/10/2021 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 19/10/2021 | 12.75p | 13.00p | 12.00p | 12.25p | 57500 |
| 18/10/2021 | 13.25p | 13.25p | 13.11p | 13.25p | 25000 |
| 15/10/2021 | 13.25p | 13.25p | 13.25p | 13.25p | 0 |
| 14/10/2021 | 13.25p | 13.25p | 13.25p | 13.25p | 0 |
| 13/10/2021 | 13.25p | 13.25p | 13.11p | 13.25p | 7625 |
| 12/10/2021 | 13.25p | 13.25p | 13.25p | 13.25p | 0 |
| 11/10/2021 | 13.25p | 13.25p | 13.20p | 13.25p | 22 |
| 08/10/2021 | 13.25p | 13.25p | 13.25p | 13.25p | 0 |
| 07/10/2021 | 13.25p | 13.25p | 13.25p | 13.25p | 0 |
| 06/10/2021 | 13.25p | 13.50p | 13.25p | 13.25p | 0 |
| 05/10/2021 | 13.25p | 13.25p | 13.25p | 13.25p | 0 |
| 04/10/2021 | 13.25p | 13.25p | 13.25p | 13.25p | 0 |
| 01/10/2021 | 13.25p | 13.25p | 13.25p | 13.25p | 1000 |
| 30/09/2021 | 13.25p | 13.25p | 13.25p | 13.25p | 0 |
| 29/09/2021 | 13.25p | 13.25p | 13.25p | 13.25p | 0 |
| 28/09/2021 | 13.50p | 13.50p | 13.25p | 13.25p | 0 |
| 27/09/2021 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 24/09/2021 | 13.50p | 13.50p | 13.20p | 13.50p | 25000 |
| 23/09/2021 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 22/09/2021 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 21/09/2021 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 20/09/2021 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 17/09/2021 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 16/09/2021 | 13.50p | 13.50p | 13.11p | 13.50p | 22975 |
| 15/09/2021 | 14.50p | 14.50p | 13.25p | 13.50p | 29448 |
| 14/09/2021 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 13/09/2021 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 10/09/2021 | 14.50p | 14.50p | 14.38p | 14.50p | 20622 |
| 09/09/2021 | 15.50p | 15.50p | 14.11p | 14.50p | 30000 |
| 08/09/2021 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 07/09/2021 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 06/09/2021 | 15.50p | 15.50p | 15.20p | 15.50p | 13157 |
| 03/09/2021 | 15.00p | 15.00p | 14.00p | 15.00p | 1677 |
| 02/09/2021 | 15.00p | 15.00p | 14.70p | 15.00p | 21753 |
| 01/09/2021 | 15.00p | 15.00p | 13.00p | 15.00p | 67550 |
| 31/08/2021 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 27/08/2021 | 15.00p | 15.00p | 15.00p | 15.00p | 500 |
| 26/08/2021 | 15.50p | 15.50p | 15.00p | 15.00p | 0 |
| 25/08/2021 | 15.50p | 15.50p | 14.00p | 15.50p | 1500000 |
| 24/08/2021 | 15.50p | 15.50p | 15.20p | 15.50p | 6541 |
| 23/08/2021 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 20/08/2021 | 15.50p | 15.50p | 14.00p | 15.50p | 268736 |
| 19/08/2021 | 15.50p | 15.50p | 15.20p | 15.50p | 5826 |
| 18/08/2021 | 15.50p | 15.50p | 15.25p | 15.50p | 694 |
| 17/08/2021 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 16/08/2021 | 16.00p | 16.00p | 14.10p | 15.50p | 10000 |
| 13/08/2021 | 16.00p | 16.00p | 14.00p | 16.00p | 3060 |
| 12/08/2021 | 16.00p | 16.00p | 14.50p | 16.00p | 54896 |
| 11/08/2021 | 16.00p | 16.00p | 15.50p | 16.00p | 51566 |
| 10/08/2021 | 15.00p | 16.10p | 15.00p | 16.00p | 20374 |
| 09/08/2021 | 14.50p | 15.93p | 14.50p | 15.00p | 9784 |
| 06/08/2021 | 13.50p | 14.50p | 13.50p | 14.50p | 19502 |
| 05/08/2021 | 13.50p | 13.95p | 12.00p | 13.50p | 269994 |
| 04/08/2021 | 13.00p | 13.95p | 13.00p | 13.50p | 37677 |
| 03/08/2021 | 13.00p | 13.75p | 13.00p | 13.00p | 665 |
| 02/08/2021 | 12.50p | 14.00p | 10.00p | 13.00p | 102999 |
| 30/07/2021 | 12.50p | 15.00p | 10.00p | 12.50p | 1910327 |
| 29/07/2021 | 12.50p | 15.00p | 12.50p | 12.50p | 19056 |
| 28/07/2021 | 12.00p | 14.00p | 10.00p | 12.50p | 3447105 |
*Close Price adjusted for both dividends and splits