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
United Carpets Group (UCG) Share Price
Retail Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 16/07/2019 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 15/07/2019 | 5.00p | 5.00p | 4.80p | 5.00p | 99421 |
| 12/07/2019 | 5.25p | 5.25p | 5.19p | 5.25p | 1700 |
| 11/07/2019 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 10/07/2019 | 5.00p | 5.25p | 5.00p | 5.25p | 58000 |
| 09/07/2019 | 5.15p | 5.50p | 5.15p | 5.25p | 65500 |
| 08/07/2019 | 5.15p | 5.15p | 5.15p | 5.15p | 0 |
| 05/07/2019 | 5.15p | 5.15p | 5.15p | 5.15p | 0 |
| 04/07/2019 | 5.15p | 5.15p | 5.15p | 5.15p | 0 |
| 03/07/2019 | 5.15p | 5.15p | 4.82p | 5.15p | 55250 |
| 02/07/2019 | 5.15p | 5.15p | 5.15p | 5.15p | 0 |
| 01/07/2019 | 5.15p | 5.19p | 4.87p | 5.15p | 90002 |
| 28/06/2019 | 5.15p | 5.15p | 5.15p | 5.15p | 0 |
| 27/06/2019 | 5.00p | 5.19p | 5.00p | 5.15p | 193 |
| 26/06/2019 | 5.15p | 5.15p | 5.15p | 5.15p | 0 |
| 25/06/2019 | 5.15p | 5.19p | 4.87p | 5.15p | 4515 |
| 24/06/2019 | 5.15p | 5.15p | 5.15p | 5.15p | 0 |
| 21/06/2019 | 5.15p | 5.19p | 4.87p | 5.15p | 11697 |
| 20/06/2019 | 5.15p | 5.15p | 5.15p | 5.15p | 0 |
| 19/06/2019 | 5.15p | 5.15p | 5.15p | 5.15p | 0 |
| 18/06/2019 | 5.15p | 5.15p | 4.87p | 5.15p | 500 |
| 17/06/2019 | 5.00p | 5.19p | 5.00p | 5.15p | 3 |
| 14/06/2019 | 5.00p | 5.15p | 4.80p | 5.15p | 1025 |
| 13/06/2019 | 5.00p | 5.50p | 5.00p | 5.15p | 36000 |
| 12/06/2019 | 5.00p | 5.20p | 5.00p | 5.15p | 100000 |
| 11/06/2019 | 5.15p | 5.15p | 5.15p | 5.15p | 0 |
| 10/06/2019 | 5.00p | 5.15p | 5.00p | 5.15p | 0 |
| 07/06/2019 | 5.15p | 5.25p | 4.80p | 5.15p | 158945 |
| 06/06/2019 | 5.15p | 5.40p | 5.15p | 5.15p | 7296 |
| 05/06/2019 | 5.00p | 5.15p | 5.00p | 5.15p | 0 |
| 04/06/2019 | 5.00p | 5.50p | 5.00p | 5.15p | 8700 |
| 03/06/2019 | 5.15p | 5.35p | 5.15p | 5.15p | 102281 |
| 31/05/2019 | 5.15p | 5.15p | 5.15p | 5.15p | 0 |
| 30/05/2019 | 5.15p | 5.50p | 5.15p | 5.15p | 181 |
| 29/05/2019 | 5.15p | 5.15p | 4.83p | 5.15p | 58764 |
| 28/05/2019 | 5.15p | 5.15p | 5.15p | 5.15p | 0 |
| 24/05/2019 | 5.15p | 5.15p | 4.87p | 5.15p | 14084 |
| 23/05/2019 | 5.25p | 5.40p | 5.00p | 5.15p | 129186 |
| 22/05/2019 | 4.63p | 5.25p | 4.63p | 5.25p | 48640 |
| 21/05/2019 | 4.63p | 5.15p | 4.63p | 5.03p | 0 |
| 20/05/2019 | 4.63p | 5.03p | 4.63p | 5.03p | 0 |
| 17/05/2019 | 4.63p | 5.03p | 4.63p | 5.03p | 2500 |
| 16/05/2019 | 5.25p | 5.25p | 5.00p | 5.03p | 100000 |
| 15/05/2019 | 5.50p | 5.70p | 5.00p | 5.25p | 16214 |
| 14/05/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 13/05/2019 | 5.50p | 5.50p | 5.13p | 5.50p | 100000 |
| 10/05/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 09/05/2019 | 5.15p | 5.50p | 5.15p | 5.50p | 20000 |
| 08/05/2019 | 5.00p | 5.50p | 4.50p | 5.15p | 260451 |
| 07/05/2019 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 03/05/2019 | 5.00p | 5.40p | 5.00p | 5.00p | 55379 |
| 02/05/2019 | 5.00p | 5.00p | 4.50p | 5.00p | 155569 |
| 01/05/2019 | 5.00p | 5.00p | 4.70p | 5.00p | 1232 |
| 30/04/2019 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 29/04/2019 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 26/04/2019 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 25/04/2019 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 24/04/2019 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 23/04/2019 | 5.25p | 5.25p | 5.00p | 5.00p | 25000 |
| 18/04/2019 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 17/04/2019 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 16/04/2019 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 15/04/2019 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 12/04/2019 | 5.25p | 5.49p | 5.10p | 5.25p | 49000 |
| 11/04/2019 | 5.00p | 5.30p | 5.00p | 5.25p | 50000 |
| 10/04/2019 | 5.00p | 5.30p | 4.70p | 5.00p | 152709 |
| 09/04/2019 | 5.00p | 5.00p | 4.72p | 5.00p | 20000 |
| 08/04/2019 | 5.00p | 5.00p | 4.75p | 5.00p | 20000 |
| 05/04/2019 | 5.00p | 5.30p | 4.70p | 5.00p | 178730 |
| 04/04/2019 | 5.00p | 5.40p | 5.00p | 5.00p | 67800 |
| 03/04/2019 | 5.25p | 5.25p | 5.00p | 5.25p | 100000 |
| 02/04/2019 | 5.00p | 5.97p | 5.00p | 5.25p | 150000 |
| 01/04/2019 | 5.25p | 5.49p | 5.00p | 5.00p | 10002 |
| 29/03/2019 | 5.00p | 5.49p | 5.00p | 5.25p | 100500 |
| 28/03/2019 | 5.00p | 5.50p | 5.00p | 5.25p | 106228 |
| 27/03/2019 | 5.00p | 5.48p | 5.00p | 5.00p | 18200 |
| 26/03/2019 | 5.00p | 5.00p | 4.75p | 5.00p | 689 |
| 25/03/2019 | 4.75p | 5.40p | 4.62p | 5.00p | 40000 |
| 22/03/2019 | 4.50p | 5.00p | 4.50p | 4.75p | 10000 |
| 21/03/2019 | 4.50p | 5.00p | 4.50p | 4.50p | 9900 |
| 20/03/2019 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 19/03/2019 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 18/03/2019 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 15/03/2019 | 4.50p | 4.98p | 4.50p | 4.50p | 20000 |
| 14/03/2019 | 4.50p | 4.98p | 4.50p | 4.50p | 97840 |
| 13/03/2019 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 12/03/2019 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 11/03/2019 | 4.50p | 4.93p | 4.50p | 4.50p | 25304 |
| 08/03/2019 | 4.50p | 5.00p | 4.43p | 4.50p | 127723 |
| 07/03/2019 | 4.50p | 5.00p | 4.00p | 4.50p | 299258 |
| 06/03/2019 | 5.00p | 5.00p | 4.70p | 5.00p | 60000 |
| 05/03/2019 | 5.00p | 5.10p | 5.00p | 5.00p | 19411 |
| 04/03/2019 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 01/03/2019 | 5.00p | 5.00p | 4.65p | 5.00p | 25000 |
| 28/02/2019 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 27/02/2019 | 5.00p | 5.00p | 4.52p | 5.00p | 27500 |
| 26/02/2019 | 5.00p | 5.00p | 4.65p | 5.00p | 11455 |
| 25/02/2019 | 5.00p | 5.12p | 4.65p | 5.00p | 10828 |
| 22/02/2019 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 21/02/2019 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 20/02/2019 | 5.00p | 5.24p | 5.00p | 5.00p | 37970 |
| 19/02/2019 | 5.00p | 5.10p | 4.65p | 5.00p | 600100 |
| 18/02/2019 | 5.00p | 5.10p | 4.55p | 5.00p | 42395 |
| 15/02/2019 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 14/02/2019 | 5.00p | 5.10p | 5.00p | 5.00p | 700 |
| 13/02/2019 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 12/02/2019 | 5.00p | 5.10p | 5.00p | 5.00p | 5848 |
| 11/02/2019 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 08/02/2019 | 5.00p | 5.10p | 5.00p | 5.00p | 1960 |
| 07/02/2019 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 06/02/2019 | 5.00p | 5.50p | 5.00p | 5.00p | 18284 |
| 05/02/2019 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 04/02/2019 | 5.00p | 5.12p | 5.00p | 5.00p | 28999 |
| 01/02/2019 | 5.00p | 5.00p | 4.90p | 5.00p | 40000 |
| 31/01/2019 | 5.00p | 5.10p | 4.60p | 5.00p | 196247 |
| 30/01/2019 | 5.00p | 5.10p | 4.50p | 5.00p | 163768 |
| 29/01/2019 | 5.00p | 5.12p | 4.70p | 5.00p | 109920 |
| 28/01/2019 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 25/01/2019 | 5.00p | 5.10p | 5.00p | 5.00p | 39214 |
| 24/01/2019 | 5.00p | 5.12p | 4.65p | 5.00p | 75343 |
| 23/01/2019 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 22/01/2019 | 5.01p | 5.12p | 4.65p | 5.00p | 158705 |
| 21/01/2019 | 5.25p | 5.25p | 5.00p | 5.01p | 101835 |
| 18/01/2019 | 5.25p | 5.30p | 5.18p | 5.25p | 252127 |
| 17/01/2019 | 5.25p | 5.37p | 5.00p | 5.25p | 70000 |
| 16/01/2019 | 5.25p | 5.30p | 5.25p | 5.25p | 111000 |
| 15/01/2019 | 5.25p | 5.25p | 5.00p | 5.25p | 25000 |
| 14/01/2019 | 5.25p | 5.25p | 5.25p | 5.25p | 100000 |
| 11/01/2019 | 5.25p | 5.50p | 5.25p | 5.25p | 45968 |
| 10/01/2019 | 5.25p | 5.41p | 5.25p | 5.25p | 12753 |
| 09/01/2019 | 5.25p | 5.45p | 5.10p | 5.25p | 18348 |
| 08/01/2019 | 5.25p | 5.40p | 5.10p | 5.25p | 79166 |
| 07/01/2019 | 5.25p | 5.48p | 5.10p | 5.25p | 79000 |
| 04/01/2019 | 5.25p | 5.40p | 5.25p | 5.25p | 65000 |
| 03/01/2019 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 02/01/2019 | 5.50p | 5.65p | 5.00p | 5.25p | 173934 |
| 31/12/2018 | 5.50p | 5.71p | 5.10p | 5.50p | 75176 |
| 28/12/2018 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 27/12/2018 | 5.50p | 5.50p | 5.00p | 5.50p | 25000 |
| 24/12/2018 | 5.50p | 5.77p | 5.08p | 5.50p | 61500 |
| 21/12/2018 | 5.50p | 6.00p | 5.00p | 5.50p | 247797 |
| 20/12/2018 | 5.50p | 6.40p | 5.25p | 5.50p | 478699 |
| 19/12/2018 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 18/12/2018 | 6.25p | 6.50p | 6.25p | 6.25p | 0 |
| 17/12/2018 | 6.50p | 7.00p | 6.00p | 6.50p | 418218 |
| 14/12/2018 | 6.50p | 6.60p | 6.50p | 6.50p | 25800 |
| 13/12/2018 | 6.75p | 7.00p | 6.51p | 6.75p | 43000 |
| 12/12/2018 | 6.75p | 6.85p | 6.53p | 6.75p | 174491 |
| 11/12/2018 | 7.50p | 7.50p | 6.50p | 6.75p | 47909 |
| 10/12/2018 | 7.50p | 8.00p | 7.50p | 7.50p | 12987 |
| 07/12/2018 | 7.50p | 7.70p | 7.50p | 7.50p | 649 |
| 06/12/2018 | 7.50p | 7.50p | 7.00p | 7.50p | 50000 |
| 05/12/2018 | 7.00p | 7.70p | 7.00p | 7.70p | 49500 |
| 04/12/2018 | 7.00p | 7.00p | 6.60p | 7.00p | 50000 |
| 03/12/2018 | 7.00p | 7.00p | 6.60p | 7.00p | 56500 |
| 30/11/2018 | 7.00p | 7.40p | 7.00p | 7.00p | 14140 |
| 29/11/2018 | 7.00p | 7.40p | 7.00p | 7.00p | 68 |
| 28/11/2018 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 27/11/2018 | 7.00p | 7.40p | 7.00p | 7.40p | 101983 |
| 26/11/2018 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 23/11/2018 | 7.25p | 7.25p | 7.00p | 7.00p | 129737 |
| 22/11/2018 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 21/11/2018 | 7.25p | 7.25p | 7.18p | 7.25p | 2035 |
| 20/11/2018 | 7.25p | 7.25p | 7.05p | 7.25p | 2750 |
| 19/11/2018 | 7.25p | 7.25p | 7.07p | 7.25p | 36725 |
| 16/11/2018 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 15/11/2018 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 14/11/2018 | 7.25p | 7.45p | 7.07p | 7.25p | 12307 |
| 13/11/2018 | 7.13p | 7.24p | 7.13p | 7.13p | 11334 |
| 12/11/2018 | 7.13p | 7.23p | 7.01p | 7.13p | 5288 |
| 09/11/2018 | 7.13p | 7.23p | 7.13p | 7.13p | 2000 |
| 08/11/2018 | 7.13p | 7.25p | 7.00p | 7.13p | 136881 |
| 07/11/2018 | 7.13p | 7.15p | 7.13p | 7.13p | 18628 |
| 06/11/2018 | 7.13p | 7.25p | 7.13p | 7.13p | 6948 |
| 05/11/2018 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 02/11/2018 | 7.13p | 7.15p | 7.13p | 7.13p | 2737 |
| 01/11/2018 | 7.13p | 7.15p | 7.13p | 7.13p | 20811 |
| 31/10/2018 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 30/10/2018 | 7.25p | 7.25p | 7.13p | 7.13p | 741 |
| 29/10/2018 | 7.50p | 7.50p | 7.01p | 7.25p | 71431 |
| 26/10/2018 | 7.50p | 7.50p | 7.28p | 7.50p | 29333 |
| 25/10/2018 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 24/10/2018 | 7.50p | 7.50p | 7.00p | 7.50p | 77458 |
| 23/10/2018 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 22/10/2018 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 19/10/2018 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 18/10/2018 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 17/10/2018 | 7.50p | 7.50p | 7.10p | 7.50p | 82571 |
| 16/10/2018 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 15/10/2018 | 7.25p | 7.50p | 7.25p | 7.50p | 29546 |
| 12/10/2018 | 7.13p | 7.40p | 7.13p | 7.25p | 336633 |
| 11/10/2018 | 7.13p | 7.25p | 7.08p | 7.13p | 5610 |
| 10/10/2018 | 7.13p | 7.25p | 7.00p | 7.13p | 5011 |
| 09/10/2018 | 7.25p | 7.50p | 7.00p | 7.13p | 222180 |
| 08/10/2018 | 7.38p | 7.38p | 7.25p | 7.25p | 13000 |
| 05/10/2018 | 7.25p | 7.38p | 7.38p | 7.38p | 0 |
| 04/10/2018 | 7.38p | 7.50p | 7.38p | 7.38p | 12150 |
| 03/10/2018 | 7.38p | 7.38p | 7.25p | 7.38p | 341 |
| 02/10/2018 | 7.88p | 7.88p | 7.25p | 7.38p | 187098 |
| 01/10/2018 | 7.88p | 7.88p | 7.80p | 7.88p | 5511 |
*Close Price adjusted for both dividends and splits