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
Tinybuild Inc. (DI) (TBLD) Share Price
Retail Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 14/11/2024 | 3.35p | 3.50p | 3.22p | 3.35p | 53295 |
| 13/11/2024 | 3.40p | 3.50p | 3.31p | 3.35p | 560877 |
| 12/11/2024 | 3.48p | 3.50p | 3.25p | 3.50p | 1227900 |
| 11/11/2024 | 3.48p | 3.50p | 3.23p | 3.48p | 71678 |
| 08/11/2024 | 3.48p | 3.48p | 3.35p | 3.48p | 32 |
| 07/11/2024 | 3.48p | 3.75p | 3.30p | 3.48p | 556750 |
| 06/11/2024 | 3.75p | 3.98p | 3.50p | 3.75p | 428354 |
| 05/11/2024 | 3.75p | 4.00p | 3.40p | 3.40p | 1079443 |
| 04/11/2024 | 3.75p | 3.75p | 3.51p | 3.75p | 99254 |
| 01/11/2024 | 3.75p | 3.75p | 3.50p | 3.75p | 114605 |
| 31/10/2024 | 3.75p | 3.85p | 3.60p | 3.75p | 3176 |
| 30/10/2024 | 3.75p | 3.85p | 3.40p | 3.75p | 361495 |
| 29/10/2024 | 3.75p | 4.00p | 3.50p | 3.75p | 20750 |
| 28/10/2024 | 3.75p | 3.75p | 3.50p | 3.75p | 273 |
| 25/10/2024 | 3.75p | 3.75p | 3.50p | 3.75p | 42614 |
| 24/10/2024 | 3.75p | 3.75p | 3.50p | 3.75p | 141386 |
| 23/10/2024 | 3.75p | 4.00p | 3.40p | 3.75p | 35252 |
| 22/10/2024 | 3.75p | 3.75p | 3.50p | 3.75p | 22241 |
| 21/10/2024 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 18/10/2024 | 3.75p | 4.00p | 3.75p | 3.75p | 36000 |
| 17/10/2024 | 3.75p | 3.75p | 3.50p | 3.75p | 234262 |
| 16/10/2024 | 3.75p | 3.75p | 3.53p | 3.75p | 101146 |
| 15/10/2024 | 3.75p | 3.80p | 3.53p | 3.75p | 184777 |
| 14/10/2024 | 3.70p | 3.97p | 3.50p | 3.75p | 184985 |
| 11/10/2024 | 3.55p | 3.70p | 3.49p | 3.70p | 284455 |
| 10/10/2024 | 3.40p | 3.59p | 3.38p | 3.40p | 303942 |
| 09/10/2024 | 3.25p | 3.50p | 3.00p | 3.35p | 3896060 |
| 08/10/2024 | 3.35p | 3.35p | 3.20p | 3.35p | 81402 |
| 07/10/2024 | 3.35p | 3.50p | 3.20p | 3.35p | 178083 |
| 04/10/2024 | 3.35p | 3.47p | 3.22p | 3.35p | 165308 |
| 03/10/2024 | 3.45p | 3.58p | 3.20p | 3.35p | 1302644 |
| 02/10/2024 | 3.60p | 3.70p | 3.30p | 3.45p | 760481 |
| 01/10/2024 | 3.85p | 3.90p | 3.50p | 3.70p | 319827 |
| 30/09/2024 | 4.13p | 4.20p | 3.70p | 3.85p | 239419 |
| 27/09/2024 | 4.13p | 4.18p | 4.01p | 4.13p | 219489 |
| 26/09/2024 | 4.13p | 4.18p | 4.00p | 4.13p | 31764 |
| 25/09/2024 | 4.13p | 4.15p | 4.00p | 4.13p | 408992 |
| 24/09/2024 | 4.25p | 4.35p | 4.00p | 4.13p | 75527 |
| 23/09/2024 | 4.25p | 4.50p | 4.00p | 4.26p | 283003 |
| 20/09/2024 | 4.25p | 4.50p | 4.00p | 4.25p | 145652 |
| 19/09/2024 | 4.25p | 4.25p | 4.00p | 4.25p | 5938 |
| 18/09/2024 | 4.25p | 4.33p | 4.17p | 4.25p | 0 |
| 17/09/2024 | 4.25p | 4.50p | 4.00p | 4.25p | 17165 |
| 16/09/2024 | 4.25p | 4.25p | 4.00p | 4.25p | 57928 |
| 13/09/2024 | 4.10p | 4.35p | 3.70p | 4.25p | 454360 |
| 12/09/2024 | 4.25p | 4.25p | 3.70p | 4.10p | 484411 |
| 11/09/2024 | 4.25p | 4.31p | 4.00p | 4.25p | 325603 |
| 10/09/2024 | 4.25p | 4.50p | 4.20p | 4.25p | 13468 |
| 09/09/2024 | 4.25p | 4.25p | 4.11p | 4.25p | 740 |
| 06/09/2024 | 4.25p | 4.25p | 4.00p | 4.25p | 17288 |
| 05/09/2024 | 4.25p | 4.25p | 4.25p | 4.25p | 46865 |
| 04/09/2024 | 4.25p | 4.31p | 4.00p | 4.25p | 60196 |
| 03/09/2024 | 4.25p | 4.31p | 4.00p | 4.25p | 19151 |
| 02/09/2024 | 4.25p | 4.31p | 4.25p | 4.25p | 464 |
| 30/08/2024 | 4.25p | 4.34p | 4.12p | 4.25p | 73486 |
| 29/08/2024 | 4.25p | 4.25p | 4.10p | 4.25p | 0 |
| 28/08/2024 | 4.25p | 4.25p | 4.10p | 4.25p | 0 |
| 27/08/2024 | 4.25p | 4.45p | 4.00p | 4.25p | 274 |
| 23/08/2024 | 4.25p | 4.45p | 4.25p | 4.25p | 61767 |
| 22/08/2024 | 4.25p | 4.38p | 4.25p | 4.25p | 45600 |
| 21/08/2024 | 4.25p | 4.39p | 4.25p | 4.25p | 29970 |
| 20/08/2024 | 4.25p | 4.40p | 4.03p | 4.25p | 181263 |
| 19/08/2024 | 4.25p | 4.48p | 4.00p | 4.25p | 35663 |
| 16/08/2024 | 4.38p | 4.45p | 4.00p | 4.25p | 221360 |
| 15/08/2024 | 5.00p | 5.00p | 4.20p | 4.38p | 550688 |
| 14/08/2024 | 5.00p | 5.00p | 4.50p | 5.00p | 79192 |
| 13/08/2024 | 5.00p | 5.00p | 4.90p | 5.00p | 0 |
| 12/08/2024 | 5.00p | 5.00p | 4.90p | 5.00p | 0 |
| 09/08/2024 | 4.75p | 5.00p | 4.50p | 5.00p | 207714 |
| 08/08/2024 | 5.25p | 5.25p | 4.65p | 4.75p | 213620 |
| 07/08/2024 | 5.25p | 5.32p | 5.00p | 5.25p | 5703 |
| 06/08/2024 | 5.25p | 5.25p | 5.00p | 5.25p | 165957 |
| 05/08/2024 | 5.25p | 5.25p | 5.00p | 5.25p | 45823 |
| 02/08/2024 | 5.25p | 5.25p | 4.75p | 5.25p | 393536 |
| 01/08/2024 | 5.25p | 5.25p | 5.00p | 5.25p | 23193 |
| 31/07/2024 | 5.25p | 5.25p | 5.00p | 5.25p | 80000 |
| 30/07/2024 | 5.25p | 5.25p | 5.00p | 5.25p | 47121 |
| 29/07/2024 | 5.25p | 5.27p | 5.00p | 5.25p | 53403 |
| 26/07/2024 | 5.25p | 5.30p | 5.00p | 5.25p | 37151 |
| 25/07/2024 | 5.25p | 5.45p | 5.00p | 5.25p | 62002 |
| 24/07/2024 | 5.25p | 5.37p | 5.05p | 5.25p | 128621 |
| 23/07/2024 | 5.25p | 5.25p | 5.10p | 5.25p | 0 |
| 22/07/2024 | 5.25p | 5.45p | 5.13p | 5.25p | 11441 |
| 19/07/2024 | 5.25p | 5.35p | 5.25p | 5.25p | 15300334 |
| 18/07/2024 | 5.25p | 5.50p | 5.13p | 5.25p | 49837 |
| 17/07/2024 | 5.25p | 5.50p | 5.03p | 5.25p | 84842 |
| 16/07/2024 | 5.25p | 5.35p | 5.00p | 5.25p | 63189 |
| 15/07/2024 | 5.25p | 5.50p | 5.05p | 5.25p | 21556 |
| 12/07/2024 | 5.25p | 5.45p | 5.18p | 5.25p | 128812 |
| 11/07/2024 | 5.25p | 5.50p | 5.00p | 5.25p | 278697 |
| 10/07/2024 | 5.25p | 5.50p | 5.10p | 5.25p | 789946 |
| 09/07/2024 | 5.50p | 5.90p | 5.10p | 5.25p | 25701 |
| 08/07/2024 | 5.50p | 5.75p | 5.05p | 5.50p | 347191 |
| 05/07/2024 | 5.50p | 5.90p | 5.15p | 5.50p | 46084 |
| 04/07/2024 | 5.50p | 5.65p | 5.50p | 5.50p | 14000 |
| 03/07/2024 | 5.75p | 5.95p | 5.30p | 5.50p | 516749 |
| 02/07/2024 | 5.75p | 6.00p | 5.61p | 5.75p | 36545 |
| 01/07/2024 | 5.75p | 5.95p | 5.55p | 5.75p | 6531404 |
| 28/06/2024 | 5.75p | 6.00p | 5.50p | 5.75p | 108655 |
| 27/06/2024 | 6.00p | 6.50p | 5.50p | 5.75p | 372758 |
| 26/06/2024 | 6.00p | 6.00p | 5.65p | 6.00p | 9115 |
| 25/06/2024 | 6.00p | 6.00p | 5.60p | 6.00p | 216917 |
| 24/06/2024 | 5.25p | 6.00p | 5.00p | 6.00p | 807308 |
| 21/06/2024 | 5.00p | 5.00p | 4.88p | 5.00p | 211235 |
| 20/06/2024 | 5.00p | 5.00p | 4.60p | 5.00p | 387051 |
| 19/06/2024 | 5.00p | 5.00p | 4.62p | 5.00p | 2250 |
| 18/06/2024 | 5.00p | 5.00p | 4.70p | 5.00p | 615278 |
| 17/06/2024 | 5.00p | 5.50p | 4.69p | 5.00p | 931950 |
| 14/06/2024 | 5.00p | 5.50p | 4.60p | 5.00p | 231800 |
| 13/06/2024 | 5.00p | 5.40p | 4.60p | 5.00p | 24905 |
| 12/06/2024 | 4.75p | 5.00p | 4.60p | 4.80p | 306557 |
| 11/06/2024 | 4.38p | 5.50p | 4.38p | 4.75p | 73230 |
| 10/06/2024 | 5.25p | 5.28p | 4.60p | 4.63p | 2185999 |
| 07/06/2024 | 5.25p | 5.25p | 5.00p | 5.25p | 6263 |
| 06/06/2024 | 5.25p | 5.30p | 5.00p | 5.25p | 36222 |
| 05/06/2024 | 5.25p | 5.35p | 5.00p | 5.25p | 221913 |
| 04/06/2024 | 4.90p | 4.95p | 4.86p | 4.90p | 7128 |
| 03/06/2024 | 4.90p | 5.00p | 4.80p | 4.90p | 518796 |
| 31/05/2024 | 4.90p | 4.94p | 4.80p | 4.90p | 102268 |
| 30/05/2024 | 4.90p | 5.00p | 4.80p | 4.81p | 330422 |
| 29/05/2024 | 4.90p | 4.90p | 4.80p | 4.90p | 104941 |
| 28/05/2024 | 4.90p | 4.90p | 4.80p | 4.90p | 20098 |
| 24/05/2024 | 4.90p | 5.00p | 4.90p | 4.90p | 55002 |
| 23/05/2024 | 4.90p | 4.90p | 4.80p | 4.90p | 800 |
| 22/05/2024 | 4.90p | 4.95p | 4.90p | 4.90p | 106 |
| 21/05/2024 | 4.90p | 4.90p | 4.80p | 4.90p | 45607 |
| 20/05/2024 | 4.90p | 5.00p | 4.80p | 4.90p | 146274 |
| 17/05/2024 | 4.90p | 4.92p | 4.80p | 4.90p | 163646 |
| 16/05/2024 | 5.15p | 5.15p | 4.80p | 4.92p | 390621 |
| 15/05/2024 | 5.15p | 5.22p | 4.80p | 5.15p | 31994 |
| 14/05/2024 | 5.15p | 5.22p | 4.80p | 5.15p | 10676 |
| 13/05/2024 | 5.15p | 5.15p | 4.91p | 5.15p | 120000 |
| 10/05/2024 | 5.15p | 5.25p | 4.91p | 5.15p | 28971 |
| 09/05/2024 | 5.15p | 5.15p | 4.91p | 5.15p | 4727 |
| 08/05/2024 | 5.15p | 5.35p | 4.80p | 5.15p | 18887 |
| 07/05/2024 | 5.15p | 5.35p | 4.80p | 5.15p | 4099 |
| 03/05/2024 | 5.40p | 5.40p | 4.80p | 5.15p | 9432 |
| 02/05/2024 | 5.15p | 5.35p | 4.80p | 5.15p | 94455 |
| 01/05/2024 | 5.15p | 5.43p | 4.85p | 5.15p | 556634 |
| 30/04/2024 | 5.15p | 5.43p | 4.80p | 5.15p | 27198 |
| 29/04/2024 | 4.90p | 5.40p | 4.86p | 5.15p | 427523 |
| 26/04/2024 | 4.90p | 4.98p | 4.86p | 4.90p | 2581 |
| 25/04/2024 | 4.75p | 4.98p | 4.74p | 4.90p | 321085 |
| 24/04/2024 | 4.75p | 4.95p | 4.60p | 4.75p | 30767 |
| 23/04/2024 | 4.75p | 5.50p | 4.20p | 4.75p | 1459556 |
| 22/04/2024 | 6.00p | 6.36p | 5.71p | 6.00p | 201586 |
| 19/04/2024 | 6.00p | 6.36p | 6.00p | 6.00p | 626 |
| 18/04/2024 | 6.00p | 6.00p | 5.66p | 6.00p | 25000 |
| 17/04/2024 | 6.00p | 6.10p | 5.66p | 6.00p | 78609 |
| 16/04/2024 | 6.00p | 6.40p | 5.66p | 6.00p | 25144 |
| 15/04/2024 | 6.15p | 6.43p | 5.80p | 6.15p | 50379 |
| 12/04/2024 | 6.15p | 6.43p | 5.82p | 6.02p | 1019184 |
| 11/04/2024 | 6.15p | 6.43p | 5.88p | 6.15p | 107232 |
| 10/04/2024 | 6.15p | 6.45p | 5.85p | 6.15p | 277881 |
| 09/04/2024 | 6.15p | 6.50p | 5.80p | 6.15p | 31361 |
| 08/04/2024 | 6.15p | 6.35p | 5.80p | 6.15p | 303693 |
| 05/04/2024 | 6.15p | 6.15p | 5.80p | 6.15p | 2000 |
| 04/04/2024 | 6.15p | 6.50p | 5.80p | 6.15p | 227540 |
| 03/04/2024 | 6.00p | 6.50p | 5.50p | 6.15p | 526574 |
| 02/04/2024 | 6.00p | 6.30p | 5.51p | 6.00p | 140430 |
| 28/03/2024 | 5.88p | 6.25p | 5.58p | 5.88p | 22684 |
| 27/03/2024 | 5.75p | 6.06p | 5.50p | 5.88p | 339361 |
| 26/03/2024 | 5.75p | 5.95p | 5.55p | 5.75p | 65197 |
| 25/03/2024 | 5.88p | 6.25p | 5.50p | 5.75p | 164059 |
| 22/03/2024 | 5.88p | 6.18p | 5.88p | 5.88p | 20066 |
| 21/03/2024 | 6.13p | 6.20p | 5.66p | 5.88p | 132069 |
| 20/03/2024 | 5.75p | 6.00p | 5.75p | 6.00p | 6512 |
| 19/03/2024 | 5.75p | 6.50p | 5.50p | 6.00p | 216193 |
| 18/03/2024 | 5.75p | 5.95p | 5.50p | 5.75p | 33208 |
| 15/03/2024 | 5.63p | 5.95p | 5.50p | 5.75p | 54298 |
| 14/03/2024 | 5.63p | 5.90p | 5.25p | 5.63p | 140533 |
| 13/03/2024 | 5.63p | 5.80p | 5.25p | 5.63p | 356950 |
| 12/03/2024 | 5.75p | 6.00p | 5.38p | 5.60p | 360668 |
| 11/03/2024 | 5.75p | 5.75p | 5.50p | 5.75p | 150621 |
| 08/03/2024 | 5.75p | 6.00p | 5.40p | 5.75p | 314896 |
| 07/03/2024 | 5.75p | 6.00p | 5.50p | 5.75p | 257707 |
| 06/03/2024 | 5.75p | 5.93p | 5.50p | 5.75p | 27256 |
| 05/03/2024 | 5.75p | 5.80p | 5.50p | 5.75p | 58606 |
| 04/03/2024 | 5.63p | 5.92p | 5.25p | 5.75p | 190438 |
| 01/03/2024 | 5.63p | 6.03p | 5.29p | 5.63p | 360109 |
| 29/02/2024 | 5.63p | 5.63p | 5.29p | 5.63p | 13771 |
| 28/02/2024 | 5.63p | 5.63p | 5.25p | 5.63p | 249390 |
| 27/02/2024 | 5.63p | 5.90p | 5.36p | 5.50p | 538631 |
| 26/02/2024 | 5.25p | 6.00p | 5.25p | 5.75p | 637366 |
| 23/02/2024 | 5.25p | 5.50p | 5.00p | 5.50p | 1129964 |
| 22/02/2024 | 6.00p | 6.25p | 5.13p | 5.25p | 235986 |
| 21/02/2024 | 6.00p | 6.19p | 6.00p | 6.00p | 0 |
| 20/02/2024 | 6.13p | 6.17p | 5.78p | 6.00p | 198415 |
| 19/02/2024 | 6.25p | 6.44p | 6.02p | 6.13p | 301956 |
| 16/02/2024 | 6.75p | 6.85p | 5.75p | 6.25p | 960664 |
| 15/02/2024 | 6.75p | 7.00p | 6.50p | 6.50p | 906746 |
| 14/02/2024 | 6.63p | 7.00p | 6.25p | 6.75p | 1153757 |
| 13/02/2024 | 6.25p | 7.00p | 6.13p | 6.63p | 488959 |
| 12/02/2024 | 5.75p | 6.48p | 5.50p | 6.25p | 835526 |
| 09/02/2024 | 5.45p | 5.75p | 5.45p | 5.75p | 98576 |
| 08/02/2024 | 5.45p | 5.50p | 5.40p | 5.45p | 25765 |
| 07/02/2024 | 5.35p | 5.47p | 5.25p | 5.35p | 184555 |
| 06/02/2024 | 5.35p | 5.35p | 5.20p | 5.35p | 58612 |
| 05/02/2024 | 5.25p | 5.40p | 5.00p | 5.35p | 88187 |
| 02/02/2024 | 5.25p | 5.40p | 5.00p | 5.25p | 8018 |
*Close Price adjusted for both dividends and splits