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:
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
Inspects Group (SPEC) Share Price
Retail Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 01/11/2021 | 400.00p | 405.80p | 392.00p | 400.00p | 7396 |
| 29/10/2021 | 400.00p | 405.80p | 390.20p | 400.00p | 6042 |
| 28/10/2021 | 385.00p | 409.00p | 380.63p | 400.00p | 24412 |
| 27/10/2021 | 395.00p | 400.00p | 388.00p | 390.00p | 36571 |
| 26/10/2021 | 390.00p | 400.00p | 380.00p | 390.00p | 22611 |
| 25/10/2021 | 375.00p | 399.60p | 374.20p | 390.00p | 34497 |
| 22/10/2021 | 375.00p | 390.00p | 374.20p | 380.00p | 9545 |
| 21/10/2021 | 375.00p | 391.73p | 374.20p | 380.00p | 18695 |
| 20/10/2021 | 375.00p | 390.00p | 374.20p | 380.00p | 15008 |
| 19/10/2021 | 375.00p | 390.00p | 372.00p | 380.00p | 123888 |
| 18/10/2021 | 375.00p | 380.00p | 370.00p | 370.00p | 70180 |
| 15/10/2021 | 375.00p | 380.00p | 370.00p | 370.00p | 18712 |
| 14/10/2021 | 370.00p | 380.00p | 369.60p | 370.00p | 13648 |
| 13/10/2021 | 390.00p | 390.00p | 360.00p | 370.00p | 178256 |
| 12/10/2021 | 400.00p | 410.00p | 380.00p | 390.00p | 102144 |
| 11/10/2021 | 395.00p | 401.00p | 385.00p | 400.00p | 8594 |
| 08/10/2021 | 395.00p | 401.00p | 390.00p | 400.00p | 55359 |
| 07/10/2021 | 395.00p | 401.00p | 395.00p | 400.00p | 1476 |
| 06/10/2021 | 395.00p | 408.00p | 390.00p | 400.00p | 2721 |
| 05/10/2021 | 395.00p | 401.00p | 393.00p | 400.00p | 8667 |
| 04/10/2021 | 395.00p | 401.00p | 390.00p | 400.00p | 12471 |
| 01/10/2021 | 395.00p | 400.00p | 395.00p | 400.00p | 0 |
| 30/09/2021 | 395.00p | 401.00p | 393.00p | 400.00p | 2946 |
| 29/09/2021 | 395.00p | 404.00p | 390.20p | 400.00p | 21819 |
| 28/09/2021 | 395.00p | 404.00p | 390.00p | 400.00p | 23532 |
| 27/09/2021 | 395.00p | 404.00p | 390.20p | 400.00p | 4676 |
| 24/09/2021 | 395.00p | 415.00p | 395.00p | 400.00p | 21347 |
| 23/09/2021 | 395.00p | 406.00p | 395.00p | 400.00p | 35300 |
| 22/09/2021 | 395.00p | 408.75p | 395.00p | 400.00p | 14044 |
| 21/09/2021 | 395.00p | 405.00p | 390.00p | 400.00p | 3313 |
| 20/09/2021 | 415.00p | 415.00p | 390.00p | 400.00p | 29003 |
| 17/09/2021 | 415.00p | 415.00p | 403.00p | 405.00p | 172135 |
| 16/09/2021 | 405.00p | 410.00p | 403.00p | 405.00p | 51417 |
| 15/09/2021 | 410.00p | 410.00p | 402.00p | 405.00p | 11627 |
| 14/09/2021 | 410.00p | 410.00p | 405.00p | 405.00p | 4835 |
| 13/09/2021 | 405.00p | 410.00p | 400.00p | 405.00p | 8451 |
| 10/09/2021 | 395.00p | 407.30p | 395.00p | 405.00p | 212815 |
| 09/09/2021 | 395.00p | 402.50p | 395.00p | 395.00p | 15962 |
| 08/09/2021 | 405.00p | 410.00p | 380.00p | 395.00p | 25185 |
| 07/09/2021 | 405.00p | 405.00p | 400.00p | 400.00p | 7926 |
| 06/09/2021 | 405.00p | 405.00p | 397.00p | 400.00p | 9399 |
| 03/09/2021 | 405.00p | 406.80p | 400.00p | 400.00p | 22558 |
| 02/09/2021 | 390.00p | 410.11p | 390.00p | 400.00p | 10624 |
| 01/09/2021 | 385.00p | 400.00p | 385.00p | 390.00p | 6446 |
| 31/08/2021 | 380.00p | 390.00p | 373.00p | 390.00p | 13216 |
| 27/08/2021 | 380.00p | 380.00p | 373.00p | 380.00p | 736 |
| 26/08/2021 | 370.00p | 390.00p | 370.00p | 380.00p | 11644 |
| 25/08/2021 | 370.00p | 375.80p | 363.20p | 370.00p | 100459 |
| 24/08/2021 | 370.00p | 380.00p | 363.00p | 370.00p | 17864 |
| 23/08/2021 | 368.00p | 380.00p | 362.50p | 370.00p | 10088 |
| 20/08/2021 | 360.00p | 370.00p | 354.15p | 368.00p | 9478 |
| 19/08/2021 | 360.00p | 369.00p | 353.50p | 360.00p | 6188 |
| 18/08/2021 | 360.00p | 364.00p | 351.00p | 357.00p | 25864 |
| 17/08/2021 | 375.00p | 375.00p | 351.00p | 357.00p | 23838 |
| 16/08/2021 | 380.00p | 381.00p | 370.00p | 375.00p | 5481 |
| 13/08/2021 | 380.00p | 381.80p | 374.00p | 380.00p | 4000 |
| 12/08/2021 | 380.00p | 382.00p | 374.20p | 380.00p | 1235 |
| 11/08/2021 | 380.00p | 389.00p | 380.00p | 380.00p | 5010 |
| 10/08/2021 | 380.00p | 387.87p | 374.00p | 380.00p | 37583 |
| 09/08/2021 | 380.00p | 382.60p | 374.00p | 380.00p | 1910 |
| 06/08/2021 | 380.00p | 382.60p | 374.00p | 380.00p | 6388 |
| 05/08/2021 | 380.00p | 382.60p | 374.00p | 380.00p | 5233 |
| 04/08/2021 | 380.00p | 382.90p | 374.00p | 380.00p | 998 |
| 03/08/2021 | 380.00p | 390.00p | 374.00p | 380.00p | 4735 |
| 02/08/2021 | 380.00p | 383.00p | 374.00p | 380.00p | 8551 |
| 30/07/2021 | 380.00p | 383.00p | 378.35p | 380.00p | 4150 |
| 29/07/2021 | 380.00p | 383.00p | 378.35p | 380.00p | 3067 |
| 28/07/2021 | 380.00p | 383.00p | 380.00p | 380.00p | 17645 |
| 27/07/2021 | 380.00p | 383.00p | 378.35p | 380.00p | 5434 |
| 26/07/2021 | 380.00p | 384.00p | 376.00p | 380.00p | 2355 |
| 23/07/2021 | 380.00p | 385.44p | 380.00p | 380.00p | 2754 |
| 22/07/2021 | 380.00p | 385.00p | 380.00p | 380.00p | 6078 |
| 21/07/2021 | 380.00p | 383.00p | 380.00p | 380.00p | 41914 |
| 20/07/2021 | 380.00p | 383.28p | 380.00p | 380.00p | 9695 |
| 19/07/2021 | 380.00p | 390.00p | 380.00p | 380.00p | 24384 |
| 16/07/2021 | 380.00p | 384.00p | 380.00p | 380.00p | 2460 |
| 15/07/2021 | 380.00p | 384.50p | 380.00p | 380.00p | 3525 |
| 14/07/2021 | 380.00p | 385.00p | 380.00p | 380.00p | 5404 |
| 13/07/2021 | 380.00p | 386.00p | 380.00p | 380.00p | 255998 |
| 12/07/2021 | 380.00p | 386.00p | 380.00p | 380.00p | 7774 |
| 09/07/2021 | 392.00p | 393.70p | 372.00p | 380.00p | 14316 |
| 08/07/2021 | 396.00p | 403.11p | 386.00p | 391.00p | 22660 |
| 07/07/2021 | 396.00p | 406.00p | 391.60p | 396.00p | 5220 |
| 06/07/2021 | 390.00p | 406.00p | 390.00p | 395.00p | 11420 |
| 05/07/2021 | 390.00p | 400.00p | 390.00p | 390.00p | 8220 |
| 02/07/2021 | 390.00p | 400.00p | 390.00p | 390.00p | 8868 |
| 01/07/2021 | 380.00p | 390.00p | 380.00p | 380.00p | 2370 |
| 30/06/2021 | 380.00p | 390.00p | 380.00p | 380.00p | 6808 |
| 29/06/2021 | 370.00p | 380.00p | 360.00p | 380.00p | 25192 |
| 28/06/2021 | 370.00p | 375.00p | 365.00p | 368.00p | 17319 |
| 25/06/2021 | 370.00p | 376.00p | 360.00p | 368.00p | 1753 |
| 24/06/2021 | 368.00p | 375.00p | 360.00p | 368.00p | 42854 |
| 23/06/2021 | 370.00p | 380.00p | 368.00p | 368.00p | 14623 |
| 22/06/2021 | 350.00p | 368.00p | 350.00p | 365.00p | 4723 |
| 21/06/2021 | 350.00p | 360.00p | 350.00p | 350.00p | 9271 |
| 18/06/2021 | 351.00p | 360.00p | 338.00p | 351.00p | 227649 |
| 17/06/2021 | 352.00p | 354.50p | 344.20p | 352.00p | 28311 |
| 16/06/2021 | 352.00p | 359.00p | 347.00p | 352.00p | 37728 |
| 15/06/2021 | 370.00p | 370.00p | 338.00p | 350.00p | 27694 |
| 14/06/2021 | 370.00p | 380.00p | 355.00p | 365.00p | 12675 |
| 11/06/2021 | 376.00p | 382.00p | 366.00p | 371.00p | 3887 |
| 10/06/2021 | 380.00p | 390.00p | 366.00p | 380.00p | 36351 |
| 09/06/2021 | 380.00p | 383.50p | 372.00p | 381.00p | 10512 |
| 08/06/2021 | 380.00p | 384.00p | 373.00p | 381.00p | 3415 |
| 07/06/2021 | 380.00p | 385.70p | 380.00p | 381.00p | 2128 |
| 04/06/2021 | 380.00p | 386.00p | 373.00p | 381.00p | 8272 |
| 03/06/2021 | 380.00p | 386.22p | 380.00p | 381.00p | 1900 |
| 02/06/2021 | 380.00p | 388.00p | 380.00p | 381.00p | 3112 |
| 01/06/2021 | 380.00p | 390.00p | 374.00p | 381.00p | 7218 |
| 28/05/2021 | 380.00p | 388.00p | 374.00p | 381.00p | 11120 |
| 27/05/2021 | 380.00p | 389.00p | 372.00p | 381.00p | 4990 |
| 26/05/2021 | 380.00p | 386.00p | 373.32p | 381.00p | 11966 |
| 25/05/2021 | 390.00p | 390.00p | 381.00p | 381.00p | 48519 |
| 24/05/2021 | 390.00p | 392.00p | 386.00p | 386.00p | 38544 |
| 21/05/2021 | 390.00p | 392.00p | 380.12p | 386.00p | 11051 |
| 20/05/2021 | 380.00p | 390.00p | 376.00p | 386.00p | 9653 |
| 19/05/2021 | 380.00p | 390.00p | 375.78p | 381.00p | 39580 |
| 18/05/2021 | 380.00p | 389.82p | 373.98p | 381.00p | 34820 |
| 17/05/2021 | 380.00p | 389.82p | 373.65p | 381.00p | 28060 |
| 14/05/2021 | 380.00p | 384.95p | 372.00p | 381.00p | 39591 |
| 13/05/2021 | 380.00p | 390.00p | 375.00p | 381.00p | 115518 |
| 12/05/2021 | 371.00p | 388.00p | 366.00p | 388.00p | 68816 |
| 11/05/2021 | 366.00p | 382.00p | 357.00p | 371.00p | 41175 |
| 10/05/2021 | 380.00p | 388.70p | 350.00p | 365.00p | 215278 |
| 07/05/2021 | 400.00p | 400.00p | 380.00p | 385.00p | 21823 |
| 06/05/2021 | 400.00p | 410.00p | 398.00p | 400.00p | 19372 |
| 05/05/2021 | 404.00p | 407.00p | 394.00p | 402.00p | 11725 |
| 04/05/2021 | 404.00p | 408.00p | 398.00p | 404.00p | 8138 |
| 30/04/2021 | 404.00p | 408.00p | 398.20p | 404.00p | 9042 |
| 29/04/2021 | 407.00p | 408.00p | 398.20p | 404.00p | 95008 |
| 28/04/2021 | 393.00p | 404.00p | 391.00p | 399.00p | 329486 |
| 27/04/2021 | 393.00p | 408.00p | 390.06p | 393.00p | 11557 |
| 26/04/2021 | 393.00p | 400.00p | 390.00p | 393.00p | 29329 |
| 23/04/2021 | 393.00p | 396.92p | 393.00p | 393.00p | 21468 |
| 22/04/2021 | 393.00p | 397.06p | 393.00p | 393.00p | 22964 |
| 21/04/2021 | 393.00p | 397.06p | 380.00p | 393.00p | 371223 |
| 20/04/2021 | 401.00p | 401.00p | 380.00p | 393.00p | 701946 |
| 19/04/2021 | 393.00p | 400.00p | 393.00p | 400.00p | 35716 |
| 16/04/2021 | 383.00p | 400.00p | 380.00p | 393.00p | 854399 |
| 15/04/2021 | 377.00p | 385.00p | 376.00p | 383.00p | 19791 |
| 14/04/2021 | 367.00p | 372.00p | 366.00p | 366.00p | 221176 |
| 13/04/2021 | 367.00p | 374.00p | 364.65p | 366.00p | 7103 |
| 12/04/2021 | 363.00p | 374.00p | 359.00p | 366.00p | 22095 |
| 09/04/2021 | 363.00p | 368.46p | 358.00p | 363.00p | 19051 |
| 08/04/2021 | 363.00p | 369.86p | 359.22p | 363.00p | 500389 |
| 07/04/2021 | 363.00p | 370.00p | 363.00p | 370.00p | 97129 |
| 06/04/2021 | 351.00p | 368.00p | 350.00p | 363.00p | 192685 |
| 01/04/2021 | 351.00p | 356.00p | 350.00p | 350.00p | 3200 |
| 31/03/2021 | 351.00p | 355.00p | 350.00p | 350.00p | 9030 |
| 30/03/2021 | 349.00p | 355.00p | 349.00p | 350.00p | 8107 |
| 29/03/2021 | 349.00p | 355.00p | 349.00p | 349.00p | 93622 |
| 26/03/2021 | 347.00p | 355.00p | 347.00p | 349.00p | 63119 |
| 25/03/2021 | 347.00p | 352.00p | 346.00p | 346.00p | 6055 |
| 24/03/2021 | 347.00p | 351.90p | 345.40p | 346.00p | 1005 |
| 23/03/2021 | 347.00p | 351.91p | 345.04p | 346.00p | 2772 |
| 22/03/2021 | 347.00p | 351.98p | 344.20p | 346.00p | 10018 |
| 19/03/2021 | 347.00p | 351.77p | 344.00p | 346.00p | 3210 |
| 18/03/2021 | 347.00p | 352.00p | 344.00p | 346.00p | 6542 |
| 17/03/2021 | 347.00p | 351.76p | 340.00p | 340.00p | 2774 |
| 16/03/2021 | 347.00p | 351.89p | 343.66p | 346.00p | 36085 |
| 15/03/2021 | 337.00p | 351.84p | 337.00p | 346.00p | 13173 |
| 12/03/2021 | 337.00p | 339.90p | 330.46p | 335.00p | 538573 |
| 11/03/2021 | 337.00p | 338.00p | 330.10p | 335.00p | 3292 |
| 10/03/2021 | 337.00p | 344.00p | 330.00p | 335.00p | 5391 |
| 09/03/2021 | 337.00p | 338.00p | 330.10p | 335.00p | 13562 |
| 08/03/2021 | 341.00p | 347.72p | 332.00p | 337.00p | 15896 |
| 05/03/2021 | 341.00p | 347.72p | 335.66p | 341.00p | 3693 |
| 04/03/2021 | 341.00p | 347.97p | 335.66p | 341.00p | 57935 |
| 03/03/2021 | 327.00p | 346.00p | 326.00p | 341.00p | 23252 |
| 02/03/2021 | 327.00p | 327.00p | 323.20p | 325.00p | 16789 |
| 01/03/2021 | 327.00p | 327.00p | 323.00p | 325.00p | 15908 |
| 26/02/2021 | 325.00p | 326.40p | 321.50p | 325.00p | 27817 |
| 25/02/2021 | 323.00p | 326.40p | 319.85p | 325.00p | 11342 |
| 24/02/2021 | 323.00p | 326.00p | 323.00p | 323.00p | 410008 |
| 23/02/2021 | 323.00p | 330.00p | 319.85p | 323.00p | 135292 |
| 22/02/2021 | 323.00p | 326.00p | 320.00p | 323.00p | 5945 |
| 19/02/2021 | 323.00p | 326.25p | 316.00p | 323.00p | 927468 |
| 18/02/2021 | 323.00p | 329.00p | 318.00p | 323.00p | 36380 |
| 17/02/2021 | 327.00p | 329.00p | 320.00p | 327.00p | 861335 |
| 16/02/2021 | 333.00p | 340.00p | 322.00p | 327.00p | 12736 |
| 15/02/2021 | 333.00p | 333.00p | 326.14p | 333.00p | 464124 |
| 12/02/2021 | 333.00p | 335.00p | 326.00p | 333.00p | 13245 |
| 11/02/2021 | 333.00p | 336.00p | 333.00p | 333.00p | 8701 |
| 10/02/2021 | 333.00p | 335.00p | 327.00p | 333.00p | 7511 |
| 09/02/2021 | 333.00p | 339.00p | 327.00p | 333.00p | 3040 |
| 08/02/2021 | 333.00p | 339.86p | 329.00p | 338.00p | 24132 |
| 05/02/2021 | 333.00p | 339.00p | 326.14p | 333.00p | 1324205 |
| 04/02/2021 | 333.00p | 334.00p | 326.14p | 333.00p | 106647 |
| 03/02/2021 | 337.00p | 339.00p | 326.00p | 333.00p | 8588 |
| 02/02/2021 | 339.00p | 340.00p | 332.14p | 339.00p | 16885 |
| 01/02/2021 | 343.00p | 343.70p | 332.14p | 339.00p | 4786 |
| 29/01/2021 | 343.00p | 343.00p | 336.14p | 343.00p | 423 |
| 28/01/2021 | 343.00p | 348.50p | 336.00p | 343.00p | 9358 |
| 27/01/2021 | 347.00p | 349.00p | 339.50p | 343.00p | 20209 |
| 26/01/2021 | 347.00p | 349.00p | 340.00p | 347.00p | 19872 |
| 25/01/2021 | 343.00p | 350.00p | 339.50p | 350.00p | 17592 |
| 22/01/2021 | 343.00p | 349.00p | 339.50p | 343.00p | 8135 |
| 21/01/2021 | 343.00p | 349.00p | 338.50p | 343.00p | 21674 |
| 20/01/2021 | 343.00p | 346.00p | 336.00p | 343.00p | 1291 |
| 19/01/2021 | 345.00p | 349.00p | 336.00p | 343.00p | 559250 |
*Close Price adjusted for both dividends and splits