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 Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- 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
Tricorn Group (TCN) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 12/06/2015 | 19.00p | 19.99p | 18.74p | 19.00p | 355247 |
| 11/06/2015 | 18.50p | 19.64p | 18.50p | 19.00p | 6795 |
| 10/06/2015 | 18.25p | 20.00p | 17.30p | 19.00p | 78234 |
| 09/06/2015 | 17.75p | 18.99p | 17.75p | 17.75p | 10234 |
| 08/06/2015 | 17.50p | 17.50p | 16.53p | 17.50p | 1200 |
| 05/06/2015 | 17.50p | 17.50p | 16.00p | 17.50p | 305334 |
| 04/06/2015 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 03/06/2015 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 02/06/2015 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 01/06/2015 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 29/05/2015 | 17.50p | 18.77p | 16.53p | 17.50p | 7800 |
| 28/05/2015 | 17.00p | 18.00p | 17.00p | 17.50p | 51500 |
| 27/05/2015 | 17.00p | 17.00p | 16.14p | 17.00p | 6740 |
| 26/05/2015 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 22/05/2015 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 21/05/2015 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 20/05/2015 | 17.00p | 17.40p | 17.00p | 17.00p | 18000 |
| 19/05/2015 | 17.00p | 17.00p | 16.31p | 17.00p | 1609 |
| 18/05/2015 | 17.00p | 17.00p | 16.15p | 17.00p | 6263 |
| 15/05/2015 | 17.00p | 17.00p | 16.31p | 17.00p | 18000 |
| 14/05/2015 | 17.00p | 17.00p | 16.32p | 17.00p | 5800 |
| 13/05/2015 | 17.00p | 17.00p | 16.36p | 17.00p | 1037 |
| 12/05/2015 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 11/05/2015 | 17.00p | 17.24p | 17.00p | 17.00p | 10000 |
| 08/05/2015 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 07/05/2015 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 06/05/2015 | 17.00p | 17.00p | 16.30p | 17.00p | 2716 |
| 05/05/2015 | 17.00p | 17.00p | 16.22p | 17.00p | 5602 |
| 01/05/2015 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 30/04/2015 | 17.00p | 17.86p | 17.00p | 17.00p | 300 |
| 29/04/2015 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 28/04/2015 | 17.00p | 17.50p | 17.00p | 17.00p | 0 |
| 27/04/2015 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 24/04/2015 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 23/04/2015 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 22/04/2015 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 21/04/2015 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 20/04/2015 | 17.00p | 17.50p | 17.00p | 17.00p | 0 |
| 17/04/2015 | 17.00p | 17.00p | 16.22p | 17.00p | 2439 |
| 16/04/2015 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 15/04/2015 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 14/04/2015 | 17.50p | 17.50p | 16.00p | 17.00p | 34547 |
| 13/04/2015 | 17.50p | 17.50p | 16.00p | 17.50p | 15354 |
| 10/04/2015 | 17.50p | 17.50p | 17.25p | 17.50p | 0 |
| 09/04/2015 | 17.25p | 17.25p | 16.00p | 17.25p | 40153 |
| 08/04/2015 | 17.25p | 17.25p | 17.25p | 17.25p | 0 |
| 07/04/2015 | 17.25p | 17.25p | 16.35p | 17.25p | 14500 |
| 02/04/2015 | 17.50p | 17.50p | 16.30p | 17.00p | 5022 |
| 01/04/2015 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 31/03/2015 | 17.50p | 17.70p | 17.50p | 17.50p | 40000 |
| 30/03/2015 | 17.50p | 18.40p | 16.15p | 17.50p | 114000 |
| 27/03/2015 | 17.50p | 18.40p | 16.25p | 17.50p | 9090 |
| 26/03/2015 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 25/03/2015 | 17.50p | 17.50p | 16.25p | 17.50p | 5645 |
| 24/03/2015 | 17.50p | 18.40p | 17.50p | 17.50p | 250 |
| 23/03/2015 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 20/03/2015 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 19/03/2015 | 17.50p | 17.50p | 16.30p | 17.50p | 300 |
| 18/03/2015 | 17.50p | 18.40p | 16.15p | 17.50p | 8975 |
| 17/03/2015 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 16/03/2015 | 17.00p | 18.00p | 16.02p | 17.50p | 243175 |
| 13/03/2015 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 12/03/2015 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 11/03/2015 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 10/03/2015 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 09/03/2015 | 17.00p | 17.00p | 16.50p | 17.00p | 8021 |
| 06/03/2015 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 05/03/2015 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 04/03/2015 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 03/03/2015 | 17.00p | 17.40p | 16.50p | 17.00p | 65000 |
| 02/03/2015 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 27/02/2015 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 26/02/2015 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 25/02/2015 | 17.00p | 17.00p | 16.50p | 17.00p | 11650 |
| 24/02/2015 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 23/02/2015 | 17.25p | 17.49p | 16.54p | 17.00p | 37689 |
| 20/02/2015 | 17.25p | 17.25p | 17.25p | 17.25p | 0 |
| 19/02/2015 | 17.25p | 17.25p | 17.25p | 17.25p | 0 |
| 18/02/2015 | 17.25p | 17.25p | 16.55p | 17.25p | 2000 |
| 17/02/2015 | 17.25p | 17.25p | 16.54p | 17.25p | 2873 |
| 16/02/2015 | 17.50p | 17.50p | 16.56p | 17.25p | 26899 |
| 13/02/2015 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 12/02/2015 | 17.50p | 17.50p | 17.08p | 17.50p | 2500 |
| 11/02/2015 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 10/02/2015 | 17.50p | 17.60p | 17.11p | 17.50p | 68600 |
| 09/02/2015 | 17.50p | 17.50p | 16.50p | 17.50p | 11849 |
| 06/02/2015 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 05/02/2015 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 04/02/2015 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 03/02/2015 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 02/02/2015 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 30/01/2015 | 17.50p | 18.88p | 17.50p | 17.50p | 17000 |
| 29/01/2015 | 17.75p | 17.75p | 17.08p | 17.50p | 2000 |
| 28/01/2015 | 17.50p | 17.50p | 17.00p | 17.50p | 0 |
| 27/01/2015 | 17.75p | 17.75p | 17.43p | 17.50p | 1763 |
| 26/01/2015 | 17.50p | 18.50p | 16.65p | 17.75p | 13000 |
| 23/01/2015 | 17.50p | 17.50p | 16.76p | 17.50p | 10000 |
| 22/01/2015 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 21/01/2015 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 20/01/2015 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 19/01/2015 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 16/01/2015 | 17.50p | 17.50p | 17.25p | 17.50p | 0 |
| 15/01/2015 | 17.50p | 17.50p | 16.75p | 17.50p | 750 |
| 14/01/2015 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 13/01/2015 | 16.50p | 18.00p | 16.29p | 17.50p | 69533 |
| 12/01/2015 | 16.50p | 16.99p | 16.50p | 16.50p | 312 |
| 09/01/2015 | 16.50p | 16.50p | 16.29p | 16.50p | 10770 |
| 08/01/2015 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 07/01/2015 | 16.25p | 17.00p | 16.25p | 16.50p | 2350 |
| 06/01/2015 | 15.25p | 17.00p | 15.25p | 16.25p | 52000 |
| 05/01/2015 | 15.25p | 15.25p | 15.25p | 15.25p | 0 |
| 02/01/2015 | 15.25p | 15.50p | 15.25p | 15.25p | 100 |
| 31/12/2014 | 15.25p | 15.25p | 15.25p | 15.25p | 0 |
| 30/12/2014 | 15.25p | 15.25p | 15.25p | 15.25p | 0 |
| 29/12/2014 | 15.25p | 15.25p | 15.14p | 15.25p | 2140 |
| 24/12/2014 | 14.50p | 15.25p | 14.50p | 15.25p | 0 |
| 23/12/2014 | 14.50p | 15.50p | 14.50p | 14.50p | 6585 |
| 22/12/2014 | 14.50p | 14.90p | 14.50p | 14.50p | 6711 |
| 19/12/2014 | 14.50p | 15.50p | 14.50p | 14.50p | 44500 |
| 18/12/2014 | 14.00p | 14.65p | 14.00p | 14.25p | 21408 |
| 17/12/2014 | 14.75p | 15.00p | 13.25p | 14.00p | 231478 |
| 16/12/2014 | 12.50p | 12.50p | 11.50p | 12.25p | 16833 |
| 15/12/2014 | 12.75p | 12.75p | 12.03p | 12.50p | 14106 |
| 12/12/2014 | 13.00p | 13.00p | 12.06p | 12.75p | 30000 |
| 11/12/2014 | 13.25p | 13.25p | 12.06p | 13.00p | 8012 |
| 10/12/2014 | 13.25p | 13.25p | 13.25p | 13.25p | 0 |
| 09/12/2014 | 13.25p | 13.25p | 13.25p | 13.25p | 0 |
| 08/12/2014 | 13.50p | 13.50p | 12.09p | 13.25p | 8394 |
| 05/12/2014 | 13.50p | 13.50p | 12.08p | 13.50p | 15015 |
| 04/12/2014 | 13.50p | 13.50p | 12.38p | 13.50p | 20000 |
| 03/12/2014 | 13.50p | 14.25p | 13.50p | 13.50p | 3393 |
| 02/12/2014 | 13.50p | 13.75p | 13.50p | 13.50p | 0 |
| 01/12/2014 | 13.75p | 13.75p | 13.75p | 13.75p | 0 |
| 28/11/2014 | 13.75p | 13.75p | 12.70p | 13.75p | 500 |
| 27/11/2014 | 13.75p | 13.75p | 13.75p | 13.75p | 0 |
| 26/11/2014 | 13.75p | 13.75p | 13.75p | 13.75p | 0 |
| 25/11/2014 | 13.75p | 13.75p | 12.82p | 13.75p | 10000 |
| 24/11/2014 | 13.75p | 14.50p | 13.75p | 13.75p | 3500 |
| 21/11/2014 | 13.75p | 13.75p | 12.81p | 13.75p | 10000 |
| 20/11/2014 | 13.75p | 14.50p | 13.75p | 13.75p | 1982 |
| 19/11/2014 | 13.75p | 14.50p | 13.75p | 13.75p | 171 |
| 18/11/2014 | 13.75p | 14.69p | 13.75p | 13.75p | 66000 |
| 17/11/2014 | 13.75p | 13.75p | 13.75p | 13.75p | 0 |
| 14/11/2014 | 13.75p | 13.95p | 13.75p | 13.75p | 2500 |
| 13/11/2014 | 13.25p | 13.98p | 13.25p | 13.75p | 26905 |
| 12/11/2014 | 13.25p | 13.25p | 13.25p | 13.25p | 0 |
| 11/11/2014 | 13.25p | 13.25p | 13.25p | 13.25p | 0 |
| 10/11/2014 | 13.25p | 13.72p | 13.25p | 13.25p | 7288 |
| 07/11/2014 | 13.25p | 13.25p | 12.06p | 13.25p | 2866 |
| 06/11/2014 | 13.25p | 13.25p | 13.25p | 13.25p | 0 |
| 05/11/2014 | 13.75p | 13.75p | 12.51p | 13.25p | 4890 |
| 04/11/2014 | 13.75p | 13.75p | 12.51p | 13.75p | 7172 |
| 03/11/2014 | 13.75p | 13.75p | 13.75p | 13.75p | 0 |
| 31/10/2014 | 13.75p | 13.75p | 13.75p | 13.75p | 0 |
| 30/10/2014 | 13.75p | 13.75p | 13.50p | 13.75p | 13611 |
| 29/10/2014 | 13.75p | 13.75p | 12.80p | 13.75p | 20000 |
| 28/10/2014 | 13.75p | 13.75p | 13.75p | 13.75p | 0 |
| 27/10/2014 | 13.75p | 13.75p | 12.77p | 13.75p | 151999 |
| 24/10/2014 | 13.75p | 13.75p | 13.75p | 13.75p | 0 |
| 23/10/2014 | 13.75p | 13.75p | 13.01p | 13.75p | 4000 |
| 22/10/2014 | 13.75p | 15.00p | 13.75p | 13.75p | 250000 |
| 21/10/2014 | 13.75p | 13.75p | 13.75p | 13.75p | 0 |
| 20/10/2014 | 13.75p | 13.75p | 12.77p | 13.75p | 17407 |
| 17/10/2014 | 13.75p | 13.75p | 13.75p | 13.75p | 0 |
| 16/10/2014 | 12.50p | 14.22p | 12.50p | 13.75p | 2832 |
| 15/10/2014 | 13.00p | 13.00p | 12.50p | 12.50p | 53846 |
| 14/10/2014 | 13.00p | 13.00p | 12.15p | 13.00p | 5000 |
| 13/10/2014 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 10/10/2014 | 13.00p | 13.50p | 13.00p | 13.00p | 22166 |
| 09/10/2014 | 13.25p | 13.25p | 12.00p | 13.00p | 15890 |
| 08/10/2014 | 13.00p | 13.86p | 12.01p | 13.25p | 51295 |
| 07/10/2014 | 15.00p | 15.00p | 12.50p | 13.00p | 55140 |
| 06/10/2014 | 16.00p | 16.50p | 15.50p | 15.75p | 10000 |
| 03/10/2014 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 02/10/2014 | 16.00p | 16.12p | 15.71p | 16.00p | 8925 |
| 01/10/2014 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 30/09/2014 | 17.75p | 17.75p | 15.82p | 16.00p | 31733 |
| 29/09/2014 | 17.75p | 18.00p | 17.00p | 17.75p | 4201 |
| 26/09/2014 | 17.75p | 17.75p | 17.02p | 17.75p | 1000 |
| 25/09/2014 | 17.75p | 17.75p | 17.16p | 17.75p | 22715 |
| 24/09/2014 | 17.50p | 18.09p | 16.91p | 17.75p | 25135 |
| 23/09/2014 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 22/09/2014 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 19/09/2014 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 18/09/2014 | 17.50p | 17.50p | 17.00p | 17.50p | 3148 |
| 17/09/2014 | 17.50p | 18.00p | 17.50p | 17.50p | 5489 |
| 16/09/2014 | 17.50p | 17.50p | 17.00p | 17.50p | 4393 |
| 15/09/2014 | 17.50p | 17.50p | 17.00p | 17.50p | 6117 |
| 12/09/2014 | 17.50p | 18.05p | 17.50p | 17.50p | 1500 |
| 11/09/2014 | 17.50p | 18.05p | 17.50p | 17.50p | 609 |
| 10/09/2014 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 09/09/2014 | 17.50p | 17.50p | 17.00p | 17.50p | 3190 |
| 08/09/2014 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 05/09/2014 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 04/09/2014 | 18.50p | 18.50p | 17.00p | 17.50p | 42250 |
| 03/09/2014 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 02/09/2014 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 01/09/2014 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 29/08/2014 | 19.25p | 19.25p | 18.00p | 18.50p | 35000 |
| 28/08/2014 | 19.50p | 19.50p | 19.00p | 19.25p | 8500 |
*Close Price adjusted for both dividends and splits