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
United Carpets Group (UCG) Share Price
Retail Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 12/12/2017 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 11/12/2017 | 8.00p | 8.50p | 7.85p | 8.50p | 108757 |
| 08/12/2017 | 7.88p | 8.25p | 7.85p | 8.00p | 69000 |
| 07/12/2017 | 7.75p | 8.00p | 7.75p | 7.88p | 28125 |
| 06/12/2017 | 7.63p | 7.75p | 7.63p | 7.63p | 9550 |
| 05/12/2017 | 7.75p | 8.00p | 7.63p | 7.63p | 8000 |
| 04/12/2017 | 7.63p | 8.25p | 7.63p | 8.00p | 176750 |
| 01/12/2017 | 7.75p | 8.00p | 7.65p | 7.75p | 60000 |
| 30/11/2017 | 7.75p | 7.75p | 7.65p | 7.75p | 1499 |
| 29/11/2017 | 7.75p | 8.00p | 7.75p | 7.75p | 126 |
| 28/11/2017 | 7.63p | 7.75p | 7.50p | 7.75p | 296142 |
| 27/11/2017 | 7.63p | 7.85p | 7.50p | 7.63p | 132179 |
| 24/11/2017 | 7.63p | 8.00p | 7.50p | 7.63p | 262146 |
| 23/11/2017 | 7.63p | 7.75p | 7.63p | 7.63p | 41371 |
| 22/11/2017 | 7.63p | 8.00p | 7.63p | 7.63p | 114874 |
| 21/11/2017 | 8.50p | 8.50p | 7.75p | 7.75p | 346266 |
| 20/11/2017 | 8.63p | 8.75p | 8.63p | 8.63p | 5714 |
| 17/11/2017 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 16/11/2017 | 8.63p | 8.65p | 8.50p | 8.63p | 14100 |
| 15/11/2017 | 8.63p | 8.75p | 8.63p | 8.63p | 35322 |
| 14/11/2017 | 8.63p | 8.75p | 8.63p | 8.63p | 18616 |
| 13/11/2017 | 8.63p | 8.75p | 8.63p | 8.63p | 42505 |
| 10/11/2017 | 8.63p | 9.00p | 8.63p | 8.63p | 115000 |
| 09/11/2017 | 9.00p | 9.50p | 9.00p | 9.13p | 30752 |
| 08/11/2017 | 9.00p | 9.13p | 9.13p | 9.13p | 0 |
| 07/11/2017 | 9.00p | 9.63p | 9.00p | 9.13p | 25000 |
| 06/11/2017 | 9.00p | 9.13p | 9.00p | 9.13p | 41607 |
| 03/11/2017 | 9.00p | 9.63p | 9.00p | 9.13p | 103000 |
| 02/11/2017 | 9.50p | 9.63p | 9.13p | 9.13p | 0 |
| 01/11/2017 | 9.50p | 9.70p | 9.50p | 9.50p | 1288 |
| 31/10/2017 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 30/10/2017 | 9.50p | 9.70p | 9.50p | 9.50p | 20832 |
| 27/10/2017 | 9.50p | 9.75p | 9.02p | 9.50p | 22843 |
| 26/10/2017 | 9.13p | 9.50p | 8.81p | 9.25p | 33461 |
| 25/10/2017 | 8.88p | 9.13p | 8.81p | 9.13p | 60530 |
| 24/10/2017 | 8.88p | 9.00p | 8.80p | 8.88p | 140511 |
| 23/10/2017 | 8.88p | 9.13p | 8.80p | 8.88p | 15000 |
| 20/10/2017 | 8.75p | 9.00p | 8.75p | 8.88p | 35000 |
| 19/10/2017 | 8.75p | 9.25p | 8.75p | 8.75p | 62000 |
| 18/10/2017 | 8.75p | 8.98p | 8.75p | 8.75p | 3250 |
| 17/10/2017 | 8.63p | 8.63p | 8.51p | 8.63p | 20000 |
| 16/10/2017 | 8.63p | 8.75p | 8.51p | 8.63p | 151700 |
| 13/10/2017 | 8.63p | 8.63p | 8.63p | 8.63p | 68659 |
| 12/10/2017 | 8.63p | 8.63p | 8.63p | 8.63p | 69362 |
| 11/10/2017 | 8.63p | 8.63p | 8.63p | 8.63p | 55115 |
| 10/10/2017 | 8.63p | 8.63p | 8.63p | 8.63p | 53661 |
| 09/10/2017 | 8.63p | 8.63p | 8.63p | 8.63p | 36036 |
| 06/10/2017 | 8.63p | 9.00p | 8.50p | 8.63p | 29804 |
| 05/10/2017 | 8.63p | 8.63p | 8.63p | 8.63p | 13465 |
| 04/10/2017 | 8.63p | 8.63p | 8.63p | 8.63p | 334174 |
| 03/10/2017 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 02/10/2017 | 8.63p | 9.25p | 8.63p | 8.63p | 0 |
| 29/09/2017 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 28/09/2017 | 8.63p | 8.63p | 8.63p | 8.63p | 595568 |
| 27/09/2017 | 8.63p | 8.63p | 8.63p | 8.63p | 189298 |
| 26/09/2017 | 8.63p | 8.63p | 8.63p | 8.63p | 23932 |
| 25/09/2017 | 8.63p | 8.63p | 8.63p | 8.63p | 604722 |
| 22/09/2017 | 8.38p | 8.63p | 8.38p | 8.63p | 150051 |
| 21/09/2017 | 8.38p | 8.50p | 8.38p | 8.38p | 283970 |
| 20/09/2017 | 8.38p | 8.38p | 8.38p | 8.38p | 349441 |
| 19/09/2017 | 8.38p | 8.38p | 8.38p | 8.38p | 114494 |
| 18/09/2017 | 8.38p | 8.38p | 8.38p | 8.38p | 178789 |
| 15/09/2017 | 8.25p | 8.38p | 8.13p | 8.38p | 767395 |
| 14/09/2017 | 10.13p | 10.13p | 7.88p | 8.13p | 1238339 |
| 13/09/2017 | 10.25p | 10.25p | 10.13p | 10.13p | 20000 |
| 12/09/2017 | 10.38p | 10.25p | 10.25p | 10.25p | 0 |
| 11/09/2017 | 10.25p | 10.25p | 10.25p | 10.25p | 11044 |
| 08/09/2017 | 10.13p | 10.25p | 10.13p | 10.25p | 79005 |
| 07/09/2017 | 10.13p | 10.13p | 10.13p | 10.13p | 0 |
| 06/09/2017 | 10.13p | 10.13p | 10.13p | 10.13p | 0 |
| 05/09/2017 | 10.13p | 10.25p | 9.88p | 10.13p | 9891 |
| 04/09/2017 | 10.25p | 10.25p | 9.88p | 10.13p | 165500 |
| 01/09/2017 | 10.25p | 10.25p | 10.25p | 10.25p | 31182 |
| 31/08/2017 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 30/08/2017 | 10.25p | 10.25p | 10.25p | 10.25p | 12268 |
| 29/08/2017 | 10.25p | 10.25p | 10.25p | 10.25p | 22864 |
| 25/08/2017 | 10.38p | 10.38p | 10.25p | 10.25p | 47252 |
| 24/08/2017 | 10.38p | 10.38p | 10.38p | 10.38p | 0 |
| 23/08/2017 | 10.38p | 10.38p | 10.38p | 10.38p | 5828 |
| 22/08/2017 | 10.38p | 10.38p | 10.38p | 10.38p | 30810 |
| 21/08/2017 | 10.25p | 10.38p | 10.25p | 10.38p | 51074 |
| 18/08/2017 | 10.25p | 10.25p | 10.25p | 10.25p | 100250 |
| 17/08/2017 | 9.88p | 10.25p | 9.88p | 10.25p | 115000 |
| 16/08/2017 | 9.88p | 9.88p | 9.88p | 9.88p | 4000 |
| 15/08/2017 | 9.88p | 9.88p | 9.88p | 9.88p | 0 |
| 14/08/2017 | 9.88p | 9.88p | 9.88p | 9.88p | 14844 |
| 11/08/2017 | 9.88p | 9.88p | 9.88p | 9.88p | 0 |
| 10/08/2017 | 10.13p | 10.13p | 9.88p | 9.88p | 10860 |
| 09/08/2017 | 10.13p | 10.13p | 9.88p | 10.13p | 30980 |
| 08/08/2017 | 10.13p | 10.13p | 10.13p | 10.13p | 51642 |
| 07/08/2017 | 10.13p | 10.13p | 10.13p | 10.13p | 225000 |
| 04/08/2017 | 10.13p | 10.13p | 10.13p | 10.13p | 39968 |
| 03/08/2017 | 10.13p | 10.13p | 10.13p | 10.13p | 0 |
| 02/08/2017 | 10.13p | 10.13p | 10.13p | 10.13p | 35000 |
| 01/08/2017 | 10.13p | 10.13p | 10.13p | 10.13p | 10000 |
| 31/07/2017 | 10.00p | 10.13p | 10.00p | 10.13p | 82009 |
| 28/07/2017 | 10.13p | 10.13p | 10.00p | 10.00p | 105535 |
| 27/07/2017 | 9.38p | 10.13p | 9.38p | 10.13p | 217319 |
| 26/07/2017 | 10.13p | 10.13p | 9.38p | 9.38p | 498148 |
| 25/07/2017 | 10.50p | 10.50p | 10.13p | 10.13p | 365154 |
| 24/07/2017 | 10.50p | 10.50p | 10.50p | 10.50p | 37266 |
| 21/07/2017 | 10.50p | 10.50p | 10.50p | 10.50p | 218784 |
| 20/07/2017 | 10.25p | 10.50p | 10.25p | 10.50p | 129174 |
| 19/07/2017 | 10.13p | 10.25p | 10.13p | 10.25p | 60060 |
| 18/07/2017 | 10.13p | 10.63p | 10.13p | 10.13p | 489 |
| 17/07/2017 | 10.38p | 10.75p | 10.38p | 10.63p | 500000 |
| 14/07/2017 | 10.38p | 10.38p | 10.25p | 10.38p | 0 |
| 13/07/2017 | 10.38p | 10.38p | 10.25p | 10.25p | 69238 |
| 12/07/2017 | 10.38p | 10.38p | 10.38p | 10.38p | 60000 |
| 11/07/2017 | 10.38p | 10.50p | 10.38p | 10.38p | 373 |
| 10/07/2017 | 10.38p | 10.50p | 10.38p | 10.38p | 62586 |
| 07/07/2017 | 10.38p | 10.38p | 10.38p | 10.38p | 0 |
| 06/07/2017 | 10.38p | 10.50p | 10.38p | 10.38p | 110000 |
| 05/07/2017 | 10.25p | 10.38p | 10.25p | 10.38p | 252608 |
| 04/07/2017 | 10.13p | 10.25p | 10.13p | 10.25p | 182 |
| 03/07/2017 | 10.25p | 10.25p | 10.13p | 10.13p | 7100 |
| 30/06/2017 | 10.25p | 10.25p | 10.25p | 10.25p | 130000 |
| 29/06/2017 | 10.25p | 10.25p | 10.25p | 10.25p | 46737 |
| 28/06/2017 | 10.25p | 10.25p | 10.25p | 10.25p | 143890 |
| 27/06/2017 | 10.25p | 10.38p | 10.25p | 10.25p | 15737 |
| 26/06/2017 | 10.25p | 10.25p | 10.25p | 10.25p | 18476 |
| 23/06/2017 | 10.25p | 10.25p | 10.25p | 10.25p | 110000 |
| 22/06/2017 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 21/06/2017 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 20/06/2017 | 10.13p | 10.75p | 10.13p | 10.25p | 0 |
| 19/06/2017 | 10.13p | 10.13p | 10.13p | 10.13p | 0 |
| 16/06/2017 | 10.13p | 10.25p | 10.13p | 10.13p | 0 |
| 15/06/2017 | 10.25p | 10.75p | 10.13p | 10.25p | 400900 |
| 14/06/2017 | 10.25p | 10.50p | 10.25p | 10.25p | 29250 |
| 13/06/2017 | 10.25p | 10.50p | 10.25p | 10.25p | 13045 |
| 12/06/2017 | 10.13p | 10.65p | 10.13p | 10.25p | 17582 |
| 09/06/2017 | 11.25p | 11.25p | 10.05p | 10.13p | 267616 |
| 08/06/2017 | 11.25p | 11.25p | 11.05p | 11.25p | 66989 |
| 07/06/2017 | 11.25p | 11.33p | 10.20p | 11.25p | 104600 |
| 06/06/2017 | 11.25p | 11.25p | 11.01p | 11.25p | 25000 |
| 05/06/2017 | 11.13p | 11.35p | 11.13p | 11.25p | 17610 |
| 02/06/2017 | 10.88p | 11.25p | 10.88p | 11.13p | 66434 |
| 01/06/2017 | 10.88p | 10.98p | 10.88p | 10.88p | 3669 |
| 31/05/2017 | 10.88p | 10.99p | 10.88p | 10.88p | 207369 |
| 30/05/2017 | 11.00p | 11.00p | 10.75p | 10.88p | 55055 |
| 26/05/2017 | 11.38p | 11.40p | 10.80p | 11.00p | 508960 |
| 25/05/2017 | 11.38p | 11.40p | 11.00p | 11.38p | 102780 |
| 24/05/2017 | 11.13p | 11.45p | 10.88p | 11.38p | 387399 |
| 23/05/2017 | 11.88p | 11.95p | 11.13p | 11.13p | 620900 |
| 22/05/2017 | 12.13p | 12.45p | 11.25p | 11.88p | 379667 |
| 19/05/2017 | 12.13p | 12.35p | 11.86p | 12.13p | 33300 |
| 18/05/2017 | 12.88p | 12.88p | 11.75p | 12.13p | 139470 |
| 17/05/2017 | 12.38p | 13.49p | 12.19p | 13.00p | 1800261 |
| 16/05/2017 | 12.25p | 12.90p | 12.25p | 12.38p | 427428 |
| 15/05/2017 | 12.13p | 12.75p | 11.57p | 12.25p | 1371187 |
| 12/05/2017 | 11.75p | 12.13p | 11.75p | 12.13p | 260484 |
| 11/05/2017 | 10.75p | 11.98p | 10.75p | 11.75p | 487851 |
| 10/05/2017 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 09/05/2017 | 10.25p | 10.25p | 10.12p | 10.25p | 20447 |
| 08/05/2017 | 10.25p | 10.75p | 10.25p | 10.25p | 0 |
| 05/05/2017 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 04/05/2017 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 03/05/2017 | 10.25p | 10.50p | 10.25p | 10.25p | 19050 |
| 02/05/2017 | 10.25p | 10.25p | 10.10p | 10.25p | 9569 |
| 28/04/2017 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 27/04/2017 | 10.00p | 10.49p | 10.00p | 10.25p | 9531 |
| 26/04/2017 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 25/04/2017 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 24/04/2017 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 21/04/2017 | 10.00p | 10.49p | 10.00p | 10.00p | 11820 |
| 20/04/2017 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 19/04/2017 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 18/04/2017 | 10.00p | 10.40p | 10.00p | 10.00p | 73961 |
| 13/04/2017 | 10.00p | 10.40p | 10.00p | 10.00p | 15000 |
| 12/04/2017 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 11/04/2017 | 9.75p | 10.30p | 9.75p | 10.00p | 13115 |
| 10/04/2017 | 9.75p | 10.25p | 9.75p | 9.75p | 1268 |
| 07/04/2017 | 9.75p | 10.15p | 9.75p | 9.75p | 20000 |
| 06/04/2017 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 05/04/2017 | 9.75p | 10.15p | 9.75p | 9.75p | 140 |
| 04/04/2017 | 9.75p | 9.75p | 9.08p | 9.75p | 5000 |
| 03/04/2017 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 31/03/2017 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 30/03/2017 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 29/03/2017 | 9.75p | 10.25p | 9.75p | 9.75p | 49 |
| 28/03/2017 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 27/03/2017 | 9.75p | 10.25p | 9.75p | 9.75p | 850 |
| 24/03/2017 | 9.50p | 10.30p | 9.50p | 9.75p | 18832 |
| 23/03/2017 | 10.00p | 10.00p | 9.50p | 9.50p | 26800 |
| 22/03/2017 | 10.25p | 10.30p | 9.55p | 10.00p | 69039 |
| 21/03/2017 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 20/03/2017 | 10.25p | 10.48p | 10.25p | 10.25p | 4500 |
| 17/03/2017 | 10.25p | 10.25p | 10.03p | 10.25p | 21000 |
| 16/03/2017 | 10.25p | 10.48p | 10.25p | 10.25p | 54600 |
| 15/03/2017 | 10.25p | 10.25p | 10.00p | 10.25p | 20000 |
| 14/03/2017 | 10.13p | 10.25p | 10.13p | 10.25p | 65000 |
| 13/03/2017 | 10.13p | 10.19p | 10.13p | 10.13p | 15000 |
| 10/03/2017 | 10.13p | 10.19p | 10.13p | 10.13p | 10000 |
| 09/03/2017 | 10.13p | 10.13p | 10.13p | 10.13p | 0 |
| 08/03/2017 | 10.50p | 10.50p | 10.00p | 10.13p | 550000 |
| 07/03/2017 | 10.50p | 10.50p | 10.00p | 10.50p | 15923 |
| 06/03/2017 | 10.88p | 10.88p | 9.50p | 10.50p | 67510 |
| 03/03/2017 | 10.75p | 10.75p | 10.51p | 10.75p | 19101 |
| 02/03/2017 | 10.75p | 10.75p | 10.50p | 10.75p | 73060 |
| 01/03/2017 | 10.75p | 10.88p | 10.75p | 10.75p | 12046 |
*Close Price adjusted for both dividends and splits