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 Shell (SHEL) by LBBW
- Buy PayPoint (PAY) by Jefferies
- Avoid ActiveOps (AOM) by Steve Moore in ShareProphets
- Watch Land Securities Group (LAND) by Alan Oscroft in The Motley Fool
- Watch Beazley (BEZ) by Harvey Jones in The Motley Fool
- Hold Land Securities Group (LAND) by Jefferies
- Watch Alliance Witan (ALW) by James Beard in The Motley Fool
- Buy Intermediate Capital Group (ICG) by Bank of America
- Hold GSK (GSK) by Deutsche Bank
- Neutral Experian (EXPN) by Citi
- Neutral Aviva (AV.) by Citi
- Neutral Smith (DS) (SMDS) by UBS
- Hold JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
- Strong Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Outperform Diageo (DGE) by ODDO BHF
- Hold WH Smith (SMWH) by Deutsche Bank
- Hold Burberry Group (BRBY) by Deutsche Bank
- Hold Just Group (JUST) by Deutsche Bank
- Buy 3i Group (III) by Deutsche Bank
- Buy TT Electronics (TTG) by Deutsche Bank
Thinksmart Limited (DI) (TSL) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 04/01/2019 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 03/01/2019 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 02/01/2019 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 31/12/2018 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 28/12/2018 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 27/12/2018 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 24/12/2018 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 21/12/2018 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 20/12/2018 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 19/12/2018 | 12.25p | 12.97p | 12.25p | 12.25p | 25000 |
| 18/12/2018 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 17/12/2018 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 14/12/2018 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 13/12/2018 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 12/12/2018 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 11/12/2018 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 10/12/2018 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 07/12/2018 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 06/12/2018 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 05/12/2018 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 04/12/2018 | 12.25p | 12.25p | 11.58p | 12.25p | 8872 |
| 03/12/2018 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 30/11/2018 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 29/11/2018 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 28/11/2018 | 12.25p | 12.25p | 11.58p | 12.25p | 12619 |
| 27/11/2018 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 26/11/2018 | 12.25p | 12.97p | 12.25p | 12.25p | 94 |
| 23/11/2018 | 12.25p | 12.25p | 12.00p | 12.25p | 60000 |
| 22/11/2018 | 12.25p | 12.25p | 12.00p | 12.00p | 65000 |
| 21/11/2018 | 12.25p | 12.25p | 11.88p | 12.25p | 2700 |
| 20/11/2018 | 12.25p | 12.25p | 11.88p | 12.25p | 4000 |
| 19/11/2018 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 16/11/2018 | 12.25p | 12.25p | 11.90p | 12.25p | 46270 |
| 15/11/2018 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 14/11/2018 | 12.00p | 12.25p | 12.00p | 12.25p | 0 |
| 13/11/2018 | 12.00p | 12.00p | 12.00p | 12.00p | 15000 |
| 12/11/2018 | 12.00p | 12.00p | 11.85p | 12.00p | 23075 |
| 09/11/2018 | 12.00p | 12.00p | 11.85p | 12.00p | 60 |
| 08/11/2018 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 07/11/2018 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 06/11/2018 | 12.00p | 12.00p | 11.80p | 12.00p | 125000 |
| 05/11/2018 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 02/11/2018 | 12.00p | 12.32p | 12.00p | 12.00p | 5000 |
| 01/11/2018 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 31/10/2018 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 30/10/2018 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 29/10/2018 | 12.00p | 12.32p | 12.00p | 12.00p | 763 |
| 26/10/2018 | 12.00p | 12.48p | 12.00p | 12.00p | 20000 |
| 25/10/2018 | 12.00p | 12.00p | 11.70p | 12.00p | 15000 |
| 24/10/2018 | 12.00p | 12.00p | 12.00p | 12.00p | 21799 |
| 23/10/2018 | 12.00p | 12.00p | 12.00p | 12.00p | 67505 |
| 22/10/2018 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 19/10/2018 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 18/10/2018 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 17/10/2018 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 16/10/2018 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 15/10/2018 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 12/10/2018 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 11/10/2018 | 12.50p | 12.50p | 12.00p | 12.00p | 35000 |
| 10/10/2018 | 12.75p | 12.75p | 12.08p | 12.50p | 5000 |
| 09/10/2018 | 14.00p | 14.00p | 13.00p | 13.50p | 10000 |
| 08/10/2018 | 14.00p | 14.00p | 13.50p | 13.50p | 6607 |
| 05/10/2018 | 14.00p | 13.50p | 13.50p | 13.50p | 0 |
| 04/10/2018 | 14.00p | 13.50p | 13.50p | 13.50p | 0 |
| 03/10/2018 | 14.00p | 14.00p | 13.04p | 13.50p | 33960 |
| 02/10/2018 | 14.00p | 14.00p | 13.04p | 14.00p | 20093 |
| 01/10/2018 | 14.00p | 14.96p | 13.04p | 14.00p | 189047 |
| 28/09/2018 | 14.00p | 14.00p | 13.50p | 14.00p | 1100 |
| 27/09/2018 | 14.00p | 14.00p | 14.00p | 14.00p | 90000 |
| 26/09/2018 | 14.00p | 14.00p | 13.04p | 14.00p | 20000 |
| 25/09/2018 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 24/09/2018 | 14.00p | 15.00p | 14.00p | 14.00p | 20153 |
| 21/09/2018 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 20/09/2018 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 19/09/2018 | 13.50p | 14.00p | 13.00p | 14.00p | 72320 |
| 18/09/2018 | 14.00p | 14.00p | 13.75p | 14.00p | 2175000 |
| 17/09/2018 | 14.50p | 14.50p | 14.00p | 14.00p | 0 |
| 14/09/2018 | 13.75p | 14.90p | 13.15p | 14.00p | 349754 |
| 13/09/2018 | 14.00p | 13.75p | 13.75p | 13.75p | 57200 |
| 12/09/2018 | 14.00p | 14.00p | 13.75p | 13.75p | 37800 |
| 11/09/2018 | 13.75p | 13.75p | 13.75p | 13.75p | 0 |
| 10/09/2018 | 14.00p | 13.75p | 13.75p | 13.75p | 0 |
| 07/09/2018 | 13.75p | 13.75p | 13.75p | 13.75p | 0 |
| 06/09/2018 | 13.75p | 13.75p | 13.00p | 13.75p | 60000 |
| 05/09/2018 | 13.75p | 13.75p | 13.03p | 13.75p | 90403 |
| 04/09/2018 | 13.75p | 14.27p | 13.75p | 13.75p | 95871 |
| 03/09/2018 | 14.50p | 14.50p | 13.00p | 13.75p | 100000 |
| 31/08/2018 | 14.50p | 15.40p | 13.54p | 14.50p | 27198 |
| 30/08/2018 | 14.00p | 15.00p | 14.00p | 14.50p | 28000 |
| 29/08/2018 | 14.00p | 14.00p | 13.11p | 14.00p | 17301 |
| 28/08/2018 | 14.50p | 15.46p | 13.60p | 14.00p | 28720 |
| 24/08/2018 | 14.50p | 14.80p | 13.53p | 14.25p | 112862 |
| 23/08/2018 | 9.25p | 16.00p | 8.50p | 14.50p | 512975 |
| 22/08/2018 | 9.25p | 8.75p | 8.75p | 8.75p | 0 |
| 21/08/2018 | 9.25p | 8.75p | 8.75p | 8.75p | 0 |
| 20/08/2018 | 9.25p | 8.75p | 8.75p | 8.75p | 0 |
| 17/08/2018 | 9.25p | 9.25p | 8.20p | 8.75p | 34500 |
| 16/08/2018 | 9.00p | 9.00p | 8.50p | 8.75p | 11678 |
| 15/08/2018 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 14/08/2018 | 9.25p | 9.00p | 9.00p | 9.00p | 0 |
| 13/08/2018 | 9.25p | 9.00p | 9.00p | 9.00p | 0 |
| 10/08/2018 | 9.25p | 9.00p | 9.00p | 9.00p | 0 |
| 09/08/2018 | 9.00p | 9.00p | 8.50p | 9.00p | 17107 |
| 08/08/2018 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 07/08/2018 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 06/08/2018 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 03/08/2018 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 02/08/2018 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 01/08/2018 | 9.25p | 9.25p | 8.75p | 9.00p | 50000 |
| 31/07/2018 | 9.25p | 9.00p | 9.00p | 9.00p | 0 |
| 30/07/2018 | 9.25p | 9.00p | 9.00p | 9.00p | 0 |
| 27/07/2018 | 9.25p | 9.00p | 9.00p | 9.00p | 0 |
| 26/07/2018 | 9.25p | 9.00p | 9.00p | 9.00p | 0 |
| 25/07/2018 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 24/07/2018 | 9.50p | 9.50p | 9.00p | 9.00p | 0 |
| 23/07/2018 | 9.25p | 9.50p | 9.50p | 9.50p | 0 |
| 20/07/2018 | 9.50p | 9.50p | 9.50p | 9.50p | 50000 |
| 19/07/2018 | 9.25p | 9.50p | 9.50p | 9.50p | 0 |
| 18/07/2018 | 9.25p | 9.50p | 8.60p | 9.50p | 152500 |
| 17/07/2018 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 16/07/2018 | 9.25p | 9.25p | 8.60p | 9.25p | 4188 |
| 13/07/2018 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 12/07/2018 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 11/07/2018 | 9.25p | 9.25p | 8.61p | 9.25p | 10000 |
| 10/07/2018 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 09/07/2018 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 06/07/2018 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 05/07/2018 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 04/07/2018 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 03/07/2018 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 02/07/2018 | 9.25p | 9.25p | 9.00p | 9.25p | 145 |
| 29/06/2018 | 9.50p | 9.50p | 9.00p | 9.25p | 40000 |
| 28/06/2018 | 9.50p | 9.50p | 9.50p | 9.50p | 10000 |
| 27/06/2018 | 9.50p | 9.50p | 9.00p | 9.50p | 10000 |
| 26/06/2018 | 9.50p | 9.50p | 9.00p | 9.50p | 32500 |
| 25/06/2018 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 22/06/2018 | 9.50p | 9.50p | 9.33p | 9.50p | 30000 |
| 21/06/2018 | 9.25p | 9.25p | 9.01p | 9.25p | 28400 |
| 20/06/2018 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 19/06/2018 | 9.25p | 9.40p | 9.25p | 9.25p | 20196 |
| 18/06/2018 | 9.50p | 9.50p | 9.25p | 9.25p | 0 |
| 15/06/2018 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 14/06/2018 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 13/06/2018 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 12/06/2018 | 9.50p | 9.75p | 9.50p | 9.50p | 35000 |
| 11/06/2018 | 9.50p | 9.50p | 9.07p | 9.50p | 100000 |
| 08/06/2018 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 07/06/2018 | 9.50p | 9.50p | 8.85p | 9.50p | 150000 |
| 06/06/2018 | 8.85p | 9.00p | 8.50p | 8.85p | 46099 |
| 05/06/2018 | 8.85p | 8.85p | 8.80p | 8.85p | 1 |
| 04/06/2018 | 8.85p | 8.85p | 8.85p | 8.85p | 0 |
| 01/06/2018 | 8.85p | 8.85p | 8.85p | 8.85p | 0 |
| 31/05/2018 | 8.85p | 8.85p | 8.85p | 8.85p | 0 |
| 30/05/2018 | 8.85p | 8.85p | 8.85p | 8.85p | 0 |
| 29/05/2018 | 8.85p | 8.85p | 8.85p | 8.85p | 0 |
| 25/05/2018 | 8.40p | 8.85p | 8.40p | 8.85p | 0 |
| 24/05/2018 | 8.40p | 8.40p | 8.40p | 8.40p | 0 |
| 23/05/2018 | 8.75p | 8.40p | 8.40p | 8.40p | 0 |
| 22/05/2018 | 8.40p | 8.80p | 8.40p | 8.40p | 38409 |
| 21/05/2018 | 8.28p | 8.63p | 8.28p | 8.40p | 45739 |
| 18/05/2018 | 8.28p | 8.64p | 7.75p | 8.40p | 139335 |
| 17/05/2018 | 8.28p | 8.50p | 8.28p | 8.28p | 500000 |
| 16/05/2018 | 8.28p | 8.32p | 7.75p | 8.28p | 37013 |
| 15/05/2018 | 8.28p | 8.28p | 8.28p | 8.28p | 0 |
| 14/05/2018 | 8.28p | 8.28p | 8.28p | 8.28p | 0 |
| 11/05/2018 | 8.15p | 8.28p | 8.15p | 8.28p | 0 |
| 10/05/2018 | 8.15p | 8.50p | 8.15p | 8.15p | 750000 |
| 09/05/2018 | 8.15p | 8.50p | 8.15p | 8.15p | 750000 |
| 08/05/2018 | 8.15p | 8.15p | 7.59p | 8.15p | 9714 |
| 04/05/2018 | 8.50p | 8.25p | 8.15p | 8.15p | 0 |
| 03/05/2018 | 8.15p | 8.15p | 7.50p | 8.15p | 20000 |
| 02/05/2018 | 8.15p | 8.15p | 8.15p | 8.15p | 0 |
| 01/05/2018 | 8.15p | 8.15p | 8.15p | 8.15p | 0 |
| 30/04/2018 | 8.35p | 8.35p | 8.15p | 8.15p | 0 |
| 27/04/2018 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 26/04/2018 | 8.25p | 8.54p | 8.25p | 8.25p | 3278 |
| 25/04/2018 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 24/04/2018 | 8.60p | 8.60p | 8.25p | 8.25p | 64000 |
| 23/04/2018 | 8.35p | 8.60p | 8.60p | 8.60p | 0 |
| 20/04/2018 | 8.60p | 8.60p | 8.60p | 8.60p | 0 |
| 19/04/2018 | 8.35p | 9.15p | 8.35p | 8.60p | 166179 |
| 18/04/2018 | 8.35p | 8.60p | 8.60p | 8.60p | 0 |
| 17/04/2018 | 8.35p | 8.60p | 8.00p | 8.60p | 57599 |
| 16/04/2018 | 8.60p | 8.60p | 8.60p | 8.60p | 0 |
| 13/04/2018 | 8.35p | 8.60p | 8.60p | 8.60p | 0 |
| 12/04/2018 | 8.85p | 8.85p | 8.50p | 8.60p | 30000 |
| 11/04/2018 | 8.85p | 8.85p | 8.85p | 8.85p | 0 |
| 10/04/2018 | 8.85p | 8.85p | 8.85p | 8.85p | 0 |
| 09/04/2018 | 8.85p | 8.85p | 8.57p | 8.85p | 23040 |
| 06/04/2018 | 8.85p | 9.03p | 8.85p | 8.85p | 11520 |
| 05/04/2018 | 8.85p | 8.85p | 8.85p | 8.85p | 0 |
| 04/04/2018 | 8.85p | 9.10p | 8.85p | 8.85p | 0 |
| 03/04/2018 | 9.10p | 9.10p | 9.10p | 9.10p | 0 |
| 29/03/2018 | 9.60p | 9.60p | 9.00p | 9.10p | 58800 |
| 28/03/2018 | 9.75p | 9.75p | 9.60p | 9.60p | 50000 |
| 27/03/2018 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 26/03/2018 | 9.50p | 9.75p | 9.75p | 9.75p | 0 |
| 23/03/2018 | 9.50p | 9.75p | 9.75p | 9.75p | 0 |
| 22/03/2018 | 9.50p | 9.75p | 9.75p | 9.75p | 0 |
| 21/03/2018 | 9.75p | 10.00p | 9.75p | 9.75p | 2500 |
*Close Price adjusted for both dividends and splits