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
Ted Baker (TED) Share Price
Retail Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 01/05/2013 | 1,358.00p | 1,371.00p | 1,354.00p | 1,360.00p | 25610 |
| 30/04/2013 | 1,400.00p | 1,400.00p | 1,335.00p | 1,354.00p | 24452 |
| 29/04/2013 | 1,306.00p | 1,418.00p | 1,306.00p | 1,397.00p | 75520 |
| 26/04/2013 | 1,299.00p | 1,326.00p | 1,299.00p | 1,320.00p | 20243 |
| 25/04/2013 | 1,299.00p | 1,310.00p | 1,291.00p | 1,308.00p | 4323 |
| 24/04/2013 | 1,299.00p | 1,301.00p | 1,276.50p | 1,300.00p | 11052 |
| 23/04/2013 | 1,277.00p | 1,300.00p | 1,270.00p | 1,300.00p | 203321 |
| 22/04/2013 | 1,276.00p | 1,285.00p | 1,263.00p | 1,277.00p | 8121 |
| 19/04/2013 | 1,256.00p | 1,285.00p | 1,256.00p | 1,285.00p | 4558 |
| 18/04/2013 | 1,270.00p | 1,283.00p | 1,260.00p | 1,268.00p | 44590 |
| 17/04/2013 | 1,265.00p | 1,277.89p | 1,256.00p | 1,260.00p | 17185 |
| 16/04/2013 | 1,246.00p | 1,300.00p | 1,243.00p | 1,265.00p | 10188 |
| 15/04/2013 | 1,315.00p | 1,316.00p | 1,245.00p | 1,255.00p | 23122 |
| 12/04/2013 | 1,332.00p | 1,335.00p | 1,291.00p | 1,291.00p | 15386 |
| 11/04/2013 | 1,327.00p | 1,327.00p | 1,317.00p | 1,324.00p | 44686 |
| 10/04/2013 | 1,304.00p | 1,333.00p | 1,265.00p | 1,315.00p | 40564 |
| 09/04/2013 | 1,275.00p | 1,305.00p | 1,258.21p | 1,305.00p | 43435 |
| 08/04/2013 | 1,282.00p | 1,282.00p | 1,267.00p | 1,278.00p | 3720 |
| 05/04/2013 | 1,300.00p | 1,300.00p | 1,261.76p | 1,280.00p | 11039 |
| 04/04/2013 | 1,299.00p | 1,299.00p | 1,262.92p | 1,271.00p | 3888 |
| 03/04/2013 | 1,281.00p | 1,300.00p | 1,259.83p | 1,299.00p | 10366 |
| 02/04/2013 | 1,300.00p | 1,310.00p | 1,255.50p | 1,285.00p | 74254 |
| 28/03/2013 | 1,332.00p | 1,332.00p | 1,300.00p | 1,300.00p | 27600 |
| 27/03/2013 | 1,344.00p | 1,345.00p | 1,323.00p | 1,325.00p | 130498 |
| 26/03/2013 | 1,344.00p | 1,350.00p | 1,314.00p | 1,350.00p | 54707 |
| 25/03/2013 | 1,369.00p | 1,369.00p | 1,300.00p | 1,300.00p | 16372 |
| 22/03/2013 | 1,315.00p | 1,345.00p | 1,302.26p | 1,345.00p | 52214 |
| 21/03/2013 | 1,335.00p | 1,362.17p | 1,286.00p | 1,320.00p | 334081 |
| 20/03/2013 | 1,344.00p | 1,354.00p | 1,320.00p | 1,354.00p | 9652 |
| 19/03/2013 | 1,330.00p | 1,346.53p | 1,294.00p | 1,345.00p | 12374 |
| 18/03/2013 | 1,300.00p | 1,328.00p | 1,280.00p | 1,320.00p | 13806 |
| 15/03/2013 | 1,250.00p | 1,307.00p | 1,240.00p | 1,305.00p | 23545 |
| 14/03/2013 | 1,249.00p | 1,259.00p | 1,220.00p | 1,248.00p | 10416 |
| 13/03/2013 | 1,246.00p | 1,246.12p | 1,220.00p | 1,243.00p | 2232 |
| 12/03/2013 | 1,226.00p | 1,243.00p | 1,225.00p | 1,239.00p | 90019 |
| 11/03/2013 | 1,225.00p | 1,244.50p | 1,225.00p | 1,235.00p | 7056 |
| 08/03/2013 | 1,250.00p | 1,259.60p | 1,240.00p | 1,243.00p | 12792 |
| 07/03/2013 | 1,225.00p | 1,264.00p | 1,216.39p | 1,242.00p | 32300 |
| 06/03/2013 | 1,254.00p | 1,263.00p | 1,240.00p | 1,263.00p | 28160 |
| 05/03/2013 | 1,231.00p | 1,255.00p | 1,223.00p | 1,255.00p | 64426 |
| 04/03/2013 | 1,252.00p | 1,269.00p | 1,240.00p | 1,245.00p | 18076 |
| 01/03/2013 | 1,230.00p | 1,265.00p | 1,230.00p | 1,240.00p | 8733 |
| 28/02/2013 | 1,243.00p | 1,243.00p | 1,215.00p | 1,230.00p | 6502 |
| 27/02/2013 | 1,200.00p | 1,248.00p | 1,190.00p | 1,243.00p | 12470 |
| 26/02/2013 | 1,214.00p | 1,229.00p | 1,190.00p | 1,190.00p | 3612 |
| 25/02/2013 | 1,175.00p | 1,229.00p | 1,172.00p | 1,229.00p | 329751 |
| 22/02/2013 | 1,196.00p | 1,202.40p | 1,175.00p | 1,179.00p | 6373 |
| 21/02/2013 | 1,176.00p | 1,209.00p | 1,175.00p | 1,175.00p | 2643 |
| 20/02/2013 | 1,176.00p | 1,209.00p | 1,175.00p | 1,209.00p | 5152 |
| 19/02/2013 | 1,178.00p | 1,200.00p | 1,175.00p | 1,175.00p | 134365 |
| 18/02/2013 | 1,198.00p | 1,205.00p | 1,190.00p | 1,200.00p | 3852 |
| 15/02/2013 | 1,200.00p | 1,207.85p | 1,182.00p | 1,200.00p | 133759 |
| 14/02/2013 | 1,209.00p | 1,210.00p | 1,175.00p | 1,182.00p | 3777 |
| 13/02/2013 | 1,181.00p | 1,210.00p | 1,175.00p | 1,210.00p | 13105 |
| 12/02/2013 | 1,180.00p | 1,208.57p | 1,175.00p | 1,186.00p | 2287 |
| 11/02/2013 | 1,190.00p | 1,193.38p | 1,167.00p | 1,180.00p | 5464 |
| 08/02/2013 | 1,180.00p | 1,190.00p | 1,175.00p | 1,175.00p | 2186 |
| 07/02/2013 | 1,182.00p | 1,201.74p | 1,181.00p | 1,197.00p | 3267 |
| 06/02/2013 | 1,209.00p | 1,209.00p | 1,182.00p | 1,182.00p | 5138 |
| 05/02/2013 | 1,200.00p | 1,200.00p | 1,181.00p | 1,182.00p | 4747 |
| 04/02/2013 | 1,185.00p | 1,199.00p | 1,165.00p | 1,185.00p | 23363 |
| 01/02/2013 | 1,195.00p | 1,209.00p | 1,160.00p | 1,165.00p | 33753 |
| 31/01/2013 | 1,180.00p | 1,204.00p | 1,180.00p | 1,204.00p | 67772 |
| 30/01/2013 | 1,180.00p | 1,190.00p | 1,180.00p | 1,185.00p | 19282 |
| 29/01/2013 | 1,180.00p | 1,187.00p | 1,180.00p | 1,181.00p | 7953 |
| 28/01/2013 | 1,189.00p | 1,189.00p | 1,160.89p | 1,180.00p | 22862 |
| 25/01/2013 | 1,171.00p | 1,189.98p | 1,157.72p | 1,185.00p | 14536 |
| 24/01/2013 | 1,160.00p | 1,178.18p | 1,146.00p | 1,166.00p | 7900 |
| 23/01/2013 | 1,150.00p | 1,162.76p | 1,145.00p | 1,146.00p | 34569 |
| 22/01/2013 | 1,152.00p | 1,185.58p | 1,140.00p | 1,146.00p | 35558 |
| 21/01/2013 | 1,166.00p | 1,166.00p | 1,144.00p | 1,155.00p | 8758 |
| 18/01/2013 | 1,151.00p | 1,179.00p | 1,149.73p | 1,165.00p | 6416 |
| 17/01/2013 | 1,164.00p | 1,176.80p | 1,143.00p | 1,150.00p | 4604 |
| 16/01/2013 | 1,152.00p | 1,166.49p | 1,142.45p | 1,159.00p | 5870 |
| 15/01/2013 | 1,163.00p | 1,179.00p | 1,151.00p | 1,151.00p | 19822 |
| 14/01/2013 | 1,182.00p | 1,190.00p | 1,150.00p | 1,150.00p | 41867 |
| 11/01/2013 | 1,170.00p | 1,185.00p | 1,170.00p | 1,175.00p | 6358 |
| 10/01/2013 | 1,173.00p | 1,174.00p | 1,155.00p | 1,170.00p | 15645 |
| 09/01/2013 | 1,160.00p | 1,175.00p | 1,147.36p | 1,169.00p | 56630 |
| 08/01/2013 | 1,190.00p | 1,238.71p | 1,162.00p | 1,162.00p | 19696 |
| 07/01/2013 | 1,138.00p | 1,198.00p | 1,131.97p | 1,198.00p | 9763 |
| 04/01/2013 | 1,160.00p | 1,171.60p | 1,130.00p | 1,130.00p | 7380 |
| 03/01/2013 | 1,177.00p | 1,177.00p | 1,152.00p | 1,153.00p | 7328 |
| 02/01/2013 | 1,139.00p | 1,180.00p | 1,118.50p | 1,160.00p | 17457 |
| 31/12/2012 | 1,125.00p | 1,138.00p | 1,110.00p | 1,111.00p | 3454 |
| 28/12/2012 | 1,143.00p | 1,143.00p | 1,115.00p | 1,124.00p | 10046 |
| 27/12/2012 | 1,145.00p | 1,155.00p | 1,130.00p | 1,149.00p | 1795 |
| 24/12/2012 | 1,149.00p | 1,149.00p | 1,120.00p | 1,120.00p | 3365 |
| 21/12/2012 | 1,132.00p | 1,149.00p | 1,122.00p | 1,122.00p | 30942 |
| 20/12/2012 | 1,131.00p | 1,140.00p | 1,121.00p | 1,133.00p | 18540 |
| 19/12/2012 | 1,111.00p | 1,150.00p | 1,111.00p | 1,141.00p | 6384 |
| 18/12/2012 | 1,122.00p | 1,130.00p | 1,107.84p | 1,118.00p | 43542 |
| 17/12/2012 | 1,101.00p | 1,125.00p | 1,101.00p | 1,110.00p | 23754 |
| 14/12/2012 | 1,114.00p | 1,126.75p | 1,095.36p | 1,122.00p | 22924 |
| 13/12/2012 | 1,092.00p | 1,107.00p | 1,091.00p | 1,096.00p | 17152 |
| 12/12/2012 | 1,088.00p | 1,103.00p | 1,082.00p | 1,091.00p | 52526 |
| 11/12/2012 | 1,100.00p | 1,100.00p | 1,086.00p | 1,093.00p | 11457 |
| 10/12/2012 | 1,085.00p | 1,098.89p | 1,082.00p | 1,082.00p | 5812 |
| 07/12/2012 | 1,081.00p | 1,100.00p | 1,080.00p | 1,084.00p | 7941 |
| 06/12/2012 | 1,077.00p | 1,108.20p | 1,076.00p | 1,095.00p | 29609 |
| 05/12/2012 | 1,022.00p | 1,075.00p | 1,006.76p | 1,073.00p | 19084 |
| 04/12/2012 | 1,016.00p | 1,019.00p | 1,001.05p | 1,017.00p | 3886 |
| 03/12/2012 | 1,001.00p | 1,014.00p | 990.00p | 1,000.00p | 17315 |
| 30/11/2012 | 1,004.00p | 1,018.08p | 995.00p | 996.00p | 95237 |
| 29/11/2012 | 999.00p | 1,026.00p | 995.00p | 1,001.00p | 17335 |
| 28/11/2012 | 989.00p | 1,005.00p | 987.25p | 1,000.00p | 9928 |
| 27/11/2012 | 990.50p | 1,007.57p | 985.19p | 989.00p | 5272 |
| 26/11/2012 | 987.50p | 1,010.00p | 985.50p | 1,001.00p | 10993 |
| 23/11/2012 | 979.50p | 988.00p | 974.46p | 980.00p | 7877 |
| 22/11/2012 | 974.50p | 980.00p | 969.89p | 980.00p | 1226 |
| 21/11/2012 | 952.50p | 970.00p | 952.50p | 962.00p | 4877 |
| 20/11/2012 | 965.00p | 974.00p | 954.00p | 954.00p | 4281 |
| 19/11/2012 | 960.00p | 970.00p | 952.00p | 955.00p | 12797 |
| 16/11/2012 | 965.50p | 989.00p | 947.00p | 947.00p | 17928 |
| 15/11/2012 | 988.50p | 988.50p | 965.50p | 970.00p | 10228 |
| 14/11/2012 | 983.00p | 984.17p | 952.00p | 961.00p | 11622 |
| 13/11/2012 | 970.00p | 990.22p | 959.00p | 969.00p | 14231 |
| 12/11/2012 | 987.50p | 992.50p | 962.00p | 964.00p | 8658 |
| 09/11/2012 | 970.50p | 988.00p | 970.50p | 982.00p | 4453 |
| 08/11/2012 | 982.50p | 988.00p | 970.00p | 970.00p | 5548 |
| 07/11/2012 | 990.00p | 992.96p | 960.00p | 975.00p | 5771 |
| 06/11/2012 | 995.00p | 995.00p | 976.90p | 981.50p | 3858 |
| 05/11/2012 | 983.50p | 985.00p | 972.00p | 973.00p | 4859 |
| 02/11/2012 | 960.50p | 991.00p | 960.50p | 991.00p | 2483 |
| 01/11/2012 | 925.00p | 985.00p | 925.00p | 975.00p | 18450 |
| 31/10/2012 | 945.00p | 956.00p | 939.50p | 948.00p | 2555 |
| 30/10/2012 | 944.50p | 945.00p | 933.50p | 935.00p | 2244 |
| 29/10/2012 | 943.50p | 945.00p | 925.00p | 940.00p | 4686 |
| 26/10/2012 | 930.00p | 943.90p | 930.00p | 940.00p | 12438 |
| 25/10/2012 | 930.00p | 942.00p | 930.00p | 940.00p | 7569 |
| 24/10/2012 | 931.00p | 939.00p | 925.00p | 925.00p | 7679 |
| 23/10/2012 | 925.00p | 938.00p | 925.00p | 931.00p | 4321 |
| 22/10/2012 | 935.00p | 939.50p | 925.00p | 930.00p | 7884 |
| 19/10/2012 | 985.00p | 986.74p | 920.00p | 920.00p | 27324 |
| 18/10/2012 | 965.00p | 984.00p | 950.00p | 984.00p | 204131 |
| 17/10/2012 | 948.00p | 963.00p | 943.36p | 963.00p | 19223 |
| 16/10/2012 | 962.00p | 962.00p | 955.00p | 959.00p | 5294 |
| 15/10/2012 | 964.50p | 967.12p | 954.69p | 962.00p | 6210 |
| 12/10/2012 | 950.50p | 965.00p | 946.00p | 965.00p | 13519 |
| 11/10/2012 | 936.50p | 951.50p | 930.50p | 951.50p | 8777 |
| 10/10/2012 | 910.50p | 945.00p | 910.50p | 940.00p | 951935 |
| 09/10/2012 | 935.00p | 940.50p | 910.00p | 910.00p | 59309 |
| 08/10/2012 | 921.50p | 940.00p | 921.50p | 935.00p | 7473 |
| 05/10/2012 | 935.50p | 954.50p | 920.00p | 921.00p | 1373555 |
| 04/10/2012 | 925.00p | 960.00p | 910.00p | 921.00p | 21509 |
| 03/10/2012 | 911.50p | 924.69p | 902.50p | 913.50p | 15144 |
| 02/10/2012 | 905.00p | 909.45p | 900.00p | 908.00p | 7398 |
| 01/10/2012 | 905.00p | 914.00p | 900.58p | 910.00p | 14711 |
| 28/09/2012 | 900.00p | 905.00p | 890.50p | 899.00p | 6268 |
| 27/09/2012 | 890.00p | 916.00p | 887.50p | 904.00p | 62178 |
| 26/09/2012 | 909.50p | 909.50p | 903.00p | 909.00p | 758 |
| 25/09/2012 | 907.50p | 919.50p | 900.50p | 901.00p | 205228 |
| 24/09/2012 | 911.00p | 920.00p | 907.00p | 911.00p | 7962 |
| 21/09/2012 | 919.00p | 919.00p | 905.00p | 919.00p | 35500 |
| 20/09/2012 | 940.00p | 940.00p | 900.00p | 903.00p | 54548 |
| 19/09/2012 | 930.50p | 939.47p | 930.50p | 934.00p | 3447 |
| 18/09/2012 | 951.00p | 955.50p | 930.50p | 930.50p | 5732 |
| 17/09/2012 | 965.00p | 968.58p | 951.00p | 955.00p | 9942 |
| 14/09/2012 | 950.00p | 960.00p | 950.00p | 958.00p | 6443 |
| 13/09/2012 | 951.00p | 965.00p | 950.00p | 954.00p | 7084 |
| 12/09/2012 | 960.00p | 970.00p | 955.00p | 955.00p | 6963 |
| 11/09/2012 | 959.00p | 975.00p | 956.50p | 959.00p | 1073 |
| 10/09/2012 | 957.50p | 974.50p | 957.50p | 970.00p | 2167 |
| 07/09/2012 | 970.00p | 970.00p | 958.00p | 958.00p | 7523 |
| 06/09/2012 | 977.00p | 977.00p | 959.90p | 961.50p | 3483 |
| 05/09/2012 | 998.00p | 999.85p | 973.50p | 974.00p | 8372 |
| 04/09/2012 | 1,005.00p | 1,005.00p | 988.00p | 998.00p | 964 |
| 03/09/2012 | 1,005.00p | 1,005.00p | 990.50p | 1,005.00p | 2731 |
| 31/08/2012 | 985.50p | 1,010.00p | 985.50p | 991.00p | 9937 |
| 30/08/2012 | 985.00p | 1,010.00p | 985.00p | 1,008.00p | 15698 |
| 29/08/2012 | 991.50p | 1,017.00p | 991.50p | 1,010.00p | 57279 |
| 28/08/2012 | 990.00p | 1,017.00p | 980.00p | 1,017.00p | 71380 |
| 24/08/2012 | 960.00p | 988.00p | 960.00p | 967.00p | 2228 |
| 23/08/2012 | 975.00p | 987.19p | 973.50p | 973.50p | 1113 |
| 22/08/2012 | 990.00p | 990.00p | 975.00p | 975.00p | 1332 |
| 21/08/2012 | 975.00p | 994.50p | 962.46p | 979.00p | 3552 |
| 20/08/2012 | 989.50p | 1,000.00p | 960.73p | 980.50p | 7240 |
| 17/08/2012 | 976.50p | 989.50p | 965.00p | 971.00p | 8084 |
| 16/08/2012 | 985.00p | 1,000.00p | 960.00p | 970.00p | 52666 |
| 15/08/2012 | 966.50p | 1,013.00p | 958.50p | 990.00p | 27736 |
| 14/08/2012 | 943.50p | 971.00p | 943.50p | 971.00p | 5049 |
| 13/08/2012 | 930.00p | 961.00p | 930.00p | 950.00p | 11477 |
| 10/08/2012 | 900.00p | 940.00p | 900.00p | 940.00p | 11107 |
| 09/08/2012 | 900.50p | 910.00p | 900.50p | 910.00p | 4026 |
| 08/08/2012 | 909.00p | 910.00p | 900.00p | 910.00p | 60506 |
| 07/08/2012 | 915.00p | 920.00p | 900.00p | 909.50p | 13284 |
| 06/08/2012 | 910.50p | 919.50p | 890.00p | 900.00p | 26695 |
| 03/08/2012 | 882.50p | 920.00p | 882.50p | 916.00p | 6167 |
| 02/08/2012 | 906.00p | 906.00p | 880.00p | 891.00p | 2558 |
| 01/08/2012 | 880.00p | 891.75p | 880.00p | 880.00p | 1100 |
| 31/07/2012 | 902.00p | 910.00p | 884.50p | 884.50p | 5111 |
| 30/07/2012 | 881.00p | 910.00p | 880.50p | 910.00p | 55185 |
| 27/07/2012 | 883.50p | 906.50p | 883.50p | 890.50p | 41919 |
| 26/07/2012 | 881.00p | 909.50p | 881.00p | 890.00p | 30800 |
| 25/07/2012 | 880.00p | 901.79p | 880.00p | 883.00p | 5496 |
| 24/07/2012 | 881.00p | 895.00p | 880.00p | 880.00p | 1923 |
| 23/07/2012 | 900.00p | 900.00p | 880.00p | 880.00p | 4224 |
| 20/07/2012 | 883.50p | 907.50p | 880.00p | 880.00p | 2207 |
| 19/07/2012 | 884.00p | 907.00p | 880.50p | 884.50p | 45047 |
| 18/07/2012 | 880.00p | 895.00p | 880.00p | 884.00p | 1412 |
*Close Price adjusted for both dividends and splits