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
Property Franchise Group (TPFG) Share Price
Real Estate Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 16/07/2019 | 166.50p | 169.50p | 166.50p | 166.50p | 325 |
| 15/07/2019 | 168.50p | 169.90p | 165.15p | 166.50p | 4483 |
| 12/07/2019 | 167.50p | 167.50p | 165.25p | 167.50p | 383 |
| 11/07/2019 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
| 10/07/2019 | 168.50p | 168.50p | 167.50p | 167.50p | 0 |
| 09/07/2019 | 167.50p | 169.80p | 165.15p | 167.50p | 4221 |
| 08/07/2019 | 167.50p | 167.50p | 165.25p | 167.50p | 458 |
| 05/07/2019 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
| 04/07/2019 | 167.50p | 170.00p | 165.20p | 167.50p | 4618 |
| 03/07/2019 | 165.50p | 170.00p | 162.70p | 167.50p | 9115 |
| 02/07/2019 | 163.50p | 165.90p | 163.50p | 165.50p | 6712 |
| 01/07/2019 | 163.50p | 164.00p | 163.50p | 163.50p | 1033 |
| 28/06/2019 | 165.50p | 166.00p | 163.50p | 163.50p | 2410 |
| 27/06/2019 | 164.50p | 166.00p | 161.14p | 164.50p | 7294 |
| 26/06/2019 | 164.50p | 167.09p | 161.14p | 164.50p | 4324 |
| 25/06/2019 | 164.50p | 164.50p | 161.14p | 164.50p | 555 |
| 24/06/2019 | 166.50p | 166.75p | 163.10p | 164.50p | 4136 |
| 21/06/2019 | 166.50p | 166.50p | 166.50p | 166.50p | 0 |
| 20/06/2019 | 166.50p | 166.50p | 166.50p | 166.50p | 0 |
| 19/06/2019 | 173.50p | 173.50p | 163.75p | 166.50p | 8750 |
| 18/06/2019 | 175.50p | 175.50p | 172.20p | 173.50p | 11802 |
| 17/06/2019 | 175.50p | 177.50p | 175.01p | 175.50p | 4401 |
| 14/06/2019 | 175.50p | 177.58p | 175.50p | 175.50p | 2815 |
| 13/06/2019 | 176.00p | 176.00p | 173.00p | 176.00p | 12641 |
| 12/06/2019 | 176.00p | 179.00p | 174.00p | 176.00p | 20837 |
| 11/06/2019 | 172.50p | 179.00p | 172.00p | 176.00p | 20666 |
| 10/06/2019 | 173.50p | 174.70p | 172.03p | 173.50p | 8769 |
| 07/06/2019 | 173.50p | 174.70p | 173.50p | 173.50p | 1141 |
| 06/06/2019 | 173.50p | 174.94p | 172.06p | 173.50p | 6000 |
| 05/06/2019 | 173.50p | 174.94p | 172.03p | 173.50p | 4100 |
| 04/06/2019 | 174.50p | 174.50p | 173.00p | 173.50p | 8500 |
| 03/06/2019 | 174.50p | 176.65p | 174.50p | 174.50p | 5127 |
| 31/05/2019 | 174.50p | 174.50p | 172.85p | 174.50p | 902 |
| 30/05/2019 | 176.00p | 176.86p | 174.50p | 174.50p | 6807 |
| 29/05/2019 | 176.50p | 177.94p | 176.00p | 176.00p | 1085 |
| 28/05/2019 | 176.50p | 177.94p | 175.51p | 176.50p | 961 |
| 24/05/2019 | 176.50p | 176.50p | 176.00p | 176.50p | 432 |
| 23/05/2019 | 177.50p | 177.50p | 176.30p | 176.50p | 23701 |
| 22/05/2019 | 177.50p | 177.50p | 177.50p | 177.50p | 0 |
| 21/05/2019 | 177.50p | 180.00p | 176.00p | 177.50p | 922 |
| 20/05/2019 | 173.50p | 179.40p | 173.00p | 177.50p | 3775 |
| 17/05/2019 | 171.50p | 175.00p | 171.50p | 173.50p | 1900 |
| 16/05/2019 | 169.50p | 175.00p | 169.50p | 171.50p | 23155 |
| 15/05/2019 | 169.50p | 169.50p | 169.15p | 169.50p | 1000 |
| 14/05/2019 | 169.50p | 172.00p | 169.50p | 169.50p | 600 |
| 13/05/2019 | 168.00p | 171.00p | 167.76p | 169.50p | 8231 |
| 10/05/2019 | 168.00p | 168.00p | 168.00p | 168.00p | 0 |
| 09/05/2019 | 168.00p | 170.00p | 166.08p | 168.00p | 3517 |
| 08/05/2019 | 162.50p | 168.00p | 162.50p | 168.00p | 2000 |
| 07/05/2019 | 158.50p | 165.00p | 158.50p | 162.50p | 8314 |
| 03/05/2019 | 157.50p | 159.50p | 155.50p | 158.50p | 9789 |
| 02/05/2019 | 156.50p | 157.50p | 156.50p | 157.50p | 5100 |
| 01/05/2019 | 156.50p | 157.33p | 147.75p | 156.50p | 1304211 |
| 30/04/2019 | 157.50p | 157.50p | 155.50p | 156.50p | 3740 |
| 29/04/2019 | 158.50p | 158.50p | 157.50p | 157.50p | 0 |
| 26/04/2019 | 157.50p | 161.00p | 157.50p | 158.50p | 4271 |
| 25/04/2019 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 24/04/2019 | 157.50p | 159.75p | 157.50p | 157.50p | 6134 |
| 23/04/2019 | 158.50p | 162.00p | 157.50p | 157.50p | 22457 |
| 18/04/2019 | 160.00p | 161.00p | 158.50p | 158.50p | 5701 |
| 17/04/2019 | 158.50p | 165.00p | 158.50p | 162.50p | 8559 |
| 16/04/2019 | 157.50p | 160.00p | 157.50p | 158.50p | 3868 |
| 15/04/2019 | 154.50p | 159.00p | 154.50p | 157.50p | 5590 |
| 12/04/2019 | 154.50p | 157.85p | 154.50p | 156.50p | 13950 |
| 11/04/2019 | 162.00p | 166.65p | 156.05p | 156.50p | 32617 |
| 10/04/2019 | 156.50p | 164.00p | 156.50p | 162.00p | 13696 |
| 09/04/2019 | 148.50p | 157.94p | 148.11p | 156.50p | 38251 |
| 08/04/2019 | 142.50p | 150.00p | 142.50p | 147.50p | 9913 |
| 05/04/2019 | 135.00p | 142.50p | 135.00p | 142.50p | 12116 |
| 04/04/2019 | 133.50p | 137.00p | 130.00p | 135.00p | 15317 |
| 03/04/2019 | 133.50p | 133.50p | 133.50p | 133.50p | 0 |
| 02/04/2019 | 135.50p | 135.50p | 133.00p | 133.50p | 3241 |
| 01/04/2019 | 132.00p | 135.50p | 132.00p | 135.50p | 5555 |
| 29/03/2019 | 132.00p | 135.00p | 132.00p | 132.00p | 362 |
| 28/03/2019 | 132.00p | 132.00p | 129.90p | 132.00p | 38 |
| 27/03/2019 | 126.00p | 132.00p | 125.50p | 132.00p | 10262 |
| 26/03/2019 | 126.00p | 126.00p | 126.00p | 126.00p | 0 |
| 25/03/2019 | 126.00p | 126.00p | 126.00p | 126.00p | 0 |
| 22/03/2019 | 124.00p | 126.00p | 124.00p | 126.00p | 7500 |
| 21/03/2019 | 123.50p | 124.00p | 123.50p | 124.00p | 1675 |
| 20/03/2019 | 119.50p | 123.50p | 119.50p | 123.50p | 16000 |
| 19/03/2019 | 118.00p | 120.00p | 118.00p | 119.50p | 5670 |
| 18/03/2019 | 122.50p | 122.50p | 116.50p | 118.00p | 1945642 |
| 15/03/2019 | 122.50p | 123.00p | 122.50p | 122.50p | 1000 |
| 14/03/2019 | 122.50p | 123.60p | 122.50p | 122.50p | 5855 |
| 13/03/2019 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 12/03/2019 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 11/03/2019 | 122.50p | 122.50p | 122.50p | 122.50p | 8152 |
| 08/03/2019 | 122.50p | 123.60p | 122.50p | 122.50p | 2034 |
| 07/03/2019 | 122.50p | 122.50p | 122.50p | 122.50p | 13470 |
| 06/03/2019 | 122.50p | 123.78p | 122.50p | 122.50p | 4450 |
| 05/03/2019 | 122.50p | 123.80p | 122.50p | 122.50p | 6049 |
| 04/03/2019 | 122.50p | 123.80p | 122.50p | 122.50p | 9864 |
| 01/03/2019 | 122.50p | 123.90p | 122.00p | 122.50p | 5125 |
| 28/02/2019 | 122.50p | 123.95p | 122.50p | 122.50p | 2400 |
| 27/02/2019 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 26/02/2019 | 122.50p | 123.93p | 122.50p | 122.50p | 4024 |
| 25/02/2019 | 122.50p | 123.95p | 122.50p | 122.50p | 10628 |
| 22/02/2019 | 122.50p | 122.50p | 122.50p | 122.50p | 1780 |
| 21/02/2019 | 122.50p | 122.50p | 121.00p | 122.50p | 270 |
| 20/02/2019 | 122.50p | 123.95p | 122.50p | 122.50p | 9644 |
| 19/02/2019 | 122.50p | 122.50p | 122.50p | 122.50p | 24584 |
| 18/02/2019 | 122.50p | 124.00p | 122.50p | 122.50p | 796 |
| 15/02/2019 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 14/02/2019 | 122.50p | 124.90p | 121.00p | 122.50p | 990 |
| 13/02/2019 | 122.50p | 123.00p | 122.50p | 122.50p | 18000 |
| 12/02/2019 | 122.50p | 124.00p | 122.50p | 122.50p | 5112 |
| 11/02/2019 | 122.50p | 124.00p | 122.50p | 122.50p | 119 |
| 08/02/2019 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 07/02/2019 | 122.50p | 122.50p | 121.00p | 122.50p | 4207 |
| 06/02/2019 | 122.50p | 124.00p | 121.00p | 122.50p | 6224 |
| 05/02/2019 | 123.50p | 126.86p | 122.50p | 122.50p | 5790 |
| 04/02/2019 | 121.50p | 124.86p | 120.00p | 121.50p | 6015 |
| 01/02/2019 | 121.50p | 124.86p | 121.50p | 121.50p | 5000 |
| 31/01/2019 | 121.50p | 124.80p | 120.00p | 121.50p | 1940 |
| 30/01/2019 | 121.50p | 121.50p | 121.50p | 121.50p | 12013 |
| 29/01/2019 | 121.50p | 121.50p | 121.50p | 121.50p | 8300 |
| 28/01/2019 | 122.50p | 124.00p | 121.00p | 121.50p | 5578 |
| 25/01/2019 | 122.50p | 124.00p | 122.50p | 124.00p | 2000 |
| 24/01/2019 | 122.50p | 122.50p | 122.50p | 122.50p | 20000 |
| 23/01/2019 | 121.50p | 125.00p | 121.50p | 122.50p | 2300 |
| 22/01/2019 | 121.50p | 122.00p | 121.50p | 122.00p | 5000 |
| 21/01/2019 | 121.50p | 121.50p | 121.50p | 121.50p | 0 |
| 18/01/2019 | 121.50p | 121.50p | 121.50p | 121.50p | 145 |
| 17/01/2019 | 121.50p | 121.50p | 121.50p | 121.50p | 0 |
| 16/01/2019 | 121.50p | 121.50p | 121.50p | 121.50p | 0 |
| 15/01/2019 | 120.00p | 121.50p | 119.00p | 121.50p | 4846 |
| 14/01/2019 | 115.50p | 120.00p | 115.50p | 120.00p | 15302 |
| 11/01/2019 | 113.50p | 115.50p | 113.50p | 115.50p | 1037 |
| 10/01/2019 | 115.00p | 115.00p | 113.00p | 113.50p | 3284 |
| 09/01/2019 | 116.50p | 117.30p | 113.00p | 115.00p | 4700 |
| 08/01/2019 | 112.50p | 116.50p | 112.50p | 116.50p | 0 |
| 07/01/2019 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 04/01/2019 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 03/01/2019 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 02/01/2019 | 112.50p | 114.90p | 112.50p | 112.50p | 990 |
| 31/12/2018 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 28/12/2018 | 112.50p | 114.90p | 110.10p | 112.50p | 7000 |
| 27/12/2018 | 112.50p | 114.90p | 112.50p | 112.50p | 3600 |
| 24/12/2018 | 112.50p | 114.90p | 112.50p | 112.50p | 1164 |
| 21/12/2018 | 113.00p | 113.00p | 112.50p | 112.50p | 0 |
| 20/12/2018 | 114.00p | 114.00p | 111.10p | 113.00p | 1340 |
| 19/12/2018 | 117.50p | 117.50p | 113.10p | 115.00p | 3000 |
| 18/12/2018 | 117.50p | 117.50p | 117.22p | 117.50p | 2000 |
| 17/12/2018 | 117.50p | 117.50p | 115.10p | 116.50p | 1507 |
| 14/12/2018 | 117.50p | 119.00p | 113.00p | 116.50p | 17050 |
| 13/12/2018 | 117.50p | 119.00p | 115.50p | 117.50p | 10000 |
| 12/12/2018 | 117.50p | 117.50p | 117.50p | 117.50p | 7000 |
| 11/12/2018 | 117.50p | 117.50p | 115.10p | 117.50p | 1099 |
| 10/12/2018 | 118.50p | 118.50p | 115.10p | 118.50p | 4839 |
| 07/12/2018 | 122.50p | 122.50p | 118.50p | 118.50p | 4873 |
| 06/12/2018 | 122.50p | 122.50p | 120.00p | 122.50p | 1057 |
| 05/12/2018 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 04/12/2018 | 122.50p | 123.90p | 120.00p | 122.50p | 1622 |
| 03/12/2018 | 127.50p | 127.50p | 121.00p | 122.50p | 1576 |
| 30/11/2018 | 127.50p | 128.00p | 125.00p | 127.50p | 5682 |
| 29/11/2018 | 128.00p | 128.00p | 127.50p | 127.50p | 23000 |
| 28/11/2018 | 128.00p | 128.00p | 128.00p | 128.00p | 0 |
| 27/11/2018 | 128.00p | 128.00p | 128.00p | 128.00p | 3265 |
| 26/11/2018 | 134.00p | 134.00p | 128.00p | 128.00p | 750 |
| 23/11/2018 | 134.00p | 134.00p | 133.20p | 134.00p | 479 |
| 22/11/2018 | 134.00p | 134.00p | 133.20p | 134.00p | 561 |
| 21/11/2018 | 134.00p | 134.00p | 134.00p | 134.00p | 0 |
| 20/11/2018 | 134.00p | 134.00p | 134.00p | 134.00p | 0 |
| 19/11/2018 | 134.00p | 134.00p | 134.00p | 134.00p | 0 |
| 16/11/2018 | 134.00p | 134.00p | 134.00p | 134.00p | 0 |
| 15/11/2018 | 136.50p | 136.50p | 134.00p | 134.00p | 10000 |
| 14/11/2018 | 136.50p | 136.50p | 136.50p | 136.50p | 0 |
| 13/11/2018 | 136.50p | 136.50p | 136.50p | 136.50p | 7900 |
| 12/11/2018 | 136.50p | 136.50p | 136.50p | 136.50p | 0 |
| 09/11/2018 | 136.50p | 136.50p | 136.50p | 136.50p | 5213 |
| 08/11/2018 | 136.50p | 136.50p | 136.50p | 136.50p | 5176 |
| 07/11/2018 | 136.50p | 136.50p | 136.50p | 136.50p | 0 |
| 06/11/2018 | 136.50p | 136.50p | 136.50p | 136.50p | 0 |
| 05/11/2018 | 137.50p | 137.50p | 136.50p | 136.50p | 10000 |
| 02/11/2018 | 137.50p | 139.75p | 137.50p | 137.50p | 3000 |
| 01/11/2018 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 31/10/2018 | 137.50p | 137.50p | 137.50p | 137.50p | 6000 |
| 30/10/2018 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 29/10/2018 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 26/10/2018 | 137.50p | 137.50p | 137.50p | 137.50p | 8000 |
| 25/10/2018 | 138.50p | 138.50p | 136.00p | 137.50p | 1173 |
| 24/10/2018 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 23/10/2018 | 137.50p | 139.90p | 137.50p | 137.50p | 3531 |
| 22/10/2018 | 138.50p | 138.75p | 137.50p | 137.50p | 720 |
| 19/10/2018 | 138.50p | 138.50p | 135.10p | 137.50p | 333 |
| 18/10/2018 | 138.50p | 138.50p | 137.50p | 137.50p | 18287 |
| 17/10/2018 | 138.50p | 140.00p | 138.50p | 138.50p | 915 |
| 16/10/2018 | 138.50p | 138.50p | 138.50p | 138.50p | 0 |
| 15/10/2018 | 138.50p | 138.50p | 135.10p | 138.50p | 1500 |
| 12/10/2018 | 138.50p | 138.50p | 138.00p | 138.50p | 0 |
| 11/10/2018 | 140.00p | 141.00p | 138.00p | 138.00p | 4175 |
| 10/10/2018 | 143.50p | 143.50p | 142.50p | 142.50p | 0 |
| 09/10/2018 | 143.50p | 143.50p | 142.10p | 143.50p | 2800 |
| 08/10/2018 | 144.50p | 147.90p | 143.10p | 144.50p | 8858 |
| 05/10/2018 | 145.00p | 145.00p | 144.50p | 144.50p | 0 |
| 04/10/2018 | 145.00p | 148.00p | 145.00p | 145.00p | 84 |
| 03/10/2018 | 145.00p | 147.70p | 143.80p | 145.00p | 2008 |
| 02/10/2018 | 143.50p | 145.00p | 143.50p | 145.00p | 13500 |
| 01/10/2018 | 143.50p | 147.00p | 143.50p | 143.50p | 2300 |
*Close Price adjusted for both dividends and splits