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 AltynGold (ALTN) by Steve Moore in ShareProphets
- Sector Perform NATWEST GROUP (NWG) by RBC Capital
- Outperform OSB Group (OSB) by RBC Capital
- Sector Perform HSBC Holdings (HSBA) by RBC Capital
- Outperform Close Brothers Group (CBG) by RBC Capital
- Sector Perform Lloyds Banking Group (LLOY) by RBC Capital
- Sector Perform Metro Bank Holdings (MTRO) by RBC Capital
- Outperform Barclays (BARC) by RBC Capital
- Avoid Vistry Group (VTY) by Steve Moore in ShareProphets
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Buy Greencoat Renewables (CDI) (GRP) by Malcolm Stacey in ShareProphets
- Avoid Kooth (KOO) by Steve Moore in ShareProphets
- Buy Jadestone Energy (JSE) by Gary Newman in ShareProphets
- Buy Atalaya Mining (ATYM) by Gary Newman in ShareProphets
- Neutral Vistry Group (VTY) by Davy
- Hold Vistry Group (VTY) by Jefferies
- Underperform Vistry Group (VTY) by RBC Capital
- Hold JD Sports Fashion (JD.) by Edward Sheldon in The Motley Fool
- Buy Computacenter (CCC) by Roland Head in The Motley Fool
- Buy Games Workshop Group (GAW) by Paul Summers in The Motley Fool
Universe Group (UNG) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 19/01/2022 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 18/01/2022 | 11.50p | 11.58p | 11.50p | 11.50p | 26084 |
| 17/01/2022 | 11.50p | 11.55p | 11.50p | 11.50p | 208 |
| 14/01/2022 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 13/01/2022 | 11.50p | 11.55p | 11.50p | 11.50p | 3000 |
| 12/01/2022 | 11.50p | 11.57p | 11.35p | 11.50p | 22545 |
| 10/01/2022 | 11.50p | 11.89p | 11.50p | 11.50p | 130256 |
| 07/01/2022 | 11.50p | 11.90p | 11.50p | 11.50p | 4673 |
| 06/01/2022 | 11.50p | 11.56p | 11.50p | 11.50p | 300 |
| 05/01/2022 | 11.50p | 11.56p | 11.50p | 11.50p | 2731 |
| 04/01/2022 | 11.50p | 11.90p | 11.50p | 11.50p | 28760 |
| 03/01/2022 | 11.50p | 11.90p | 11.50p | 11.50p | 840 |
| 31/12/2021 | 11.50p | 11.90p | 11.50p | 11.50p | 840 |
| 30/12/2021 | 11.50p | 11.94p | 11.50p | 11.50p | 193736 |
| 29/12/2021 | 11.50p | 11.90p | 11.50p | 11.50p | 3742 |
| 28/12/2021 | 11.50p | 11.75p | 11.50p | 11.50p | 50000 |
| 27/12/2021 | 11.50p | 11.75p | 11.50p | 11.50p | 50000 |
| 24/12/2021 | 11.50p | 11.75p | 11.50p | 11.50p | 50000 |
| 23/12/2021 | 11.50p | 11.55p | 11.50p | 11.50p | 20000 |
| 22/12/2021 | 11.50p | 12.00p | 11.00p | 11.50p | 77183 |
| 21/12/2021 | 11.50p | 11.90p | 11.50p | 11.50p | 20521 |
| 20/12/2021 | 11.50p | 11.90p | 11.50p | 11.50p | 60361 |
| 17/12/2021 | 11.50p | 11.55p | 11.00p | 11.50p | 2401 |
| 16/12/2021 | 11.50p | 11.74p | 11.50p | 11.50p | 441977 |
| 15/12/2021 | 11.50p | 11.55p | 11.50p | 11.50p | 18679 |
| 14/12/2021 | 11.50p | 11.90p | 11.50p | 11.50p | 21188 |
| 13/12/2021 | 11.50p | 11.75p | 11.50p | 11.50p | 281372 |
| 10/12/2021 | 11.50p | 11.55p | 11.50p | 11.50p | 221911 |
| 09/12/2021 | 11.50p | 11.83p | 11.50p | 11.80p | 217474 |
| 08/12/2021 | 11.50p | 11.55p | 11.35p | 11.50p | 267491 |
| 07/12/2021 | 11.50p | 11.56p | 11.50p | 11.50p | 73140 |
| 06/12/2021 | 11.50p | 11.84p | 11.50p | 11.50p | 146574 |
| 03/12/2021 | 11.50p | 11.89p | 11.50p | 11.50p | 236873 |
| 02/12/2021 | 11.50p | 11.75p | 11.50p | 11.50p | 997552 |
| 01/12/2021 | 11.50p | 11.75p | 11.50p | 11.50p | 560008 |
| 30/11/2021 | 11.50p | 11.50p | 11.50p | 11.50p | 503694 |
| 29/11/2021 | 11.50p | 11.90p | 11.41p | 11.50p | 1574593 |
| 26/11/2021 | 11.50p | 11.75p | 11.35p | 11.50p | 649498 |
| 25/11/2021 | 11.50p | 11.75p | 11.50p | 11.50p | 691197 |
| 24/11/2021 | 11.50p | 11.90p | 11.45p | 11.50p | 610088 |
| 23/11/2021 | 11.00p | 11.97p | 10.85p | 11.50p | 5065009 |
| 22/11/2021 | 5.25p | 5.25p | 5.01p | 5.25p | 176535 |
| 19/11/2021 | 5.25p | 5.25p | 5.02p | 5.25p | 173459 |
| 18/11/2021 | 5.25p | 5.25p | 5.00p | 5.25p | 247500 |
| 17/11/2021 | 5.35p | 5.35p | 5.01p | 5.35p | 147272 |
| 16/11/2021 | 4.60p | 5.90p | 4.60p | 5.50p | 937808 |
| 15/11/2021 | 4.55p | 4.65p | 4.40p | 4.60p | 197230 |
| 12/11/2021 | 4.05p | 4.70p | 4.00p | 4.55p | 1465948 |
| 11/11/2021 | 4.05p | 4.18p | 3.96p | 4.05p | 79223 |
| 10/11/2021 | 4.05p | 4.05p | 3.96p | 4.05p | 86905 |
| 09/11/2021 | 4.05p | 4.20p | 3.96p | 4.05p | 346000 |
| 08/11/2021 | 4.00p | 4.20p | 3.96p | 4.05p | 425000 |
| 05/11/2021 | 4.00p | 4.06p | 3.96p | 4.00p | 163406 |
| 04/11/2021 | 4.00p | 4.19p | 3.93p | 4.00p | 72270 |
| 03/11/2021 | 4.00p | 4.00p | 3.92p | 4.00p | 1893 |
| 02/11/2021 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 01/11/2021 | 4.00p | 4.00p | 3.92p | 4.00p | 24461 |
| 29/10/2021 | 4.00p | 4.00p | 3.92p | 4.00p | 859 |
| 28/10/2021 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 27/10/2021 | 4.00p | 4.10p | 3.90p | 4.00p | 71423 |
| 26/10/2021 | 4.00p | 4.00p | 3.90p | 4.00p | 360 |
| 25/10/2021 | 3.90p | 4.13p | 3.90p | 4.00p | 435038 |
| 22/10/2021 | 3.90p | 3.90p | 3.90p | 3.90p | 25000 |
| 21/10/2021 | 3.90p | 3.90p | 3.81p | 3.90p | 596 |
| 20/10/2021 | 3.90p | 3.90p | 3.81p | 3.90p | 221794 |
| 19/10/2021 | 3.90p | 3.94p | 3.80p | 3.90p | 184083 |
| 18/10/2021 | 3.90p | 3.90p | 3.89p | 3.90p | 30239 |
| 15/10/2021 | 3.90p | 3.90p | 3.89p | 3.90p | 10000 |
| 14/10/2021 | 3.90p | 3.90p | 3.50p | 3.90p | 239571 |
| 13/10/2021 | 4.15p | 4.15p | 3.81p | 3.90p | 273001 |
| 12/10/2021 | 4.15p | 4.15p | 4.02p | 4.15p | 2561 |
| 11/10/2021 | 4.15p | 4.19p | 4.05p | 4.15p | 22396 |
| 08/10/2021 | 4.15p | 4.19p | 4.00p | 4.15p | 128140 |
| 07/10/2021 | 4.15p | 4.15p | 4.15p | 4.15p | 0 |
| 06/10/2021 | 4.15p | 4.15p | 4.05p | 4.15p | 12700 |
| 05/10/2021 | 4.15p | 4.17p | 4.15p | 4.15p | 59776 |
| 04/10/2021 | 4.10p | 4.19p | 4.10p | 4.15p | 79423 |
| 01/10/2021 | 4.15p | 4.15p | 4.02p | 4.10p | 94386 |
| 30/09/2021 | 4.35p | 4.35p | 4.02p | 4.15p | 50056 |
| 29/09/2021 | 4.60p | 4.65p | 4.20p | 4.35p | 766897 |
| 28/09/2021 | 4.60p | 4.60p | 4.51p | 4.60p | 47111 |
| 27/09/2021 | 4.75p | 4.75p | 4.60p | 4.60p | 87452 |
| 24/09/2021 | 4.80p | 4.80p | 4.70p | 4.80p | 1000 |
| 23/09/2021 | 4.80p | 4.80p | 4.80p | 4.80p | 0 |
| 22/09/2021 | 4.80p | 4.80p | 4.70p | 4.80p | 70335 |
| 21/09/2021 | 4.90p | 4.90p | 4.76p | 4.80p | 150000 |
| 20/09/2021 | 5.05p | 5.05p | 4.80p | 4.90p | 438628 |
| 17/09/2021 | 5.05p | 5.20p | 4.90p | 5.05p | 120110 |
| 16/09/2021 | 5.05p | 5.05p | 4.89p | 5.05p | 18149 |
| 15/09/2021 | 5.15p | 5.15p | 4.89p | 5.05p | 70540 |
| 14/09/2021 | 4.90p | 5.20p | 4.85p | 5.15p | 515075 |
| 13/09/2021 | 4.90p | 4.99p | 4.80p | 4.90p | 316308 |
| 10/09/2021 | 4.90p | 4.90p | 4.90p | 4.90p | 0 |
| 09/09/2021 | 4.90p | 4.92p | 4.75p | 4.90p | 114012 |
| 08/09/2021 | 4.90p | 4.90p | 4.80p | 4.90p | 104839 |
| 07/09/2021 | 4.90p | 4.90p | 4.85p | 4.90p | 24641 |
| 06/09/2021 | 4.90p | 4.92p | 4.85p | 4.90p | 153489 |
| 03/09/2021 | 4.90p | 4.90p | 4.83p | 4.90p | 217 |
| 02/09/2021 | 4.90p | 4.92p | 4.82p | 4.90p | 13497 |
| 01/09/2021 | 4.90p | 4.90p | 4.90p | 4.90p | 0 |
| 31/08/2021 | 4.90p | 4.92p | 4.82p | 4.90p | 17081 |
| 30/08/2021 | 4.90p | 4.92p | 4.90p | 4.90p | 1993 |
| 27/08/2021 | 4.90p | 4.92p | 4.90p | 4.90p | 1993 |
| 26/08/2021 | 4.90p | 4.92p | 4.82p | 4.90p | 223 |
| 25/08/2021 | 4.90p | 4.95p | 4.80p | 4.90p | 215961 |
| 24/08/2021 | 4.90p | 4.93p | 4.82p | 4.90p | 284133 |
| 23/08/2021 | 4.90p | 4.90p | 4.82p | 4.90p | 107196 |
| 20/08/2021 | 4.90p | 4.90p | 4.80p | 4.90p | 128056 |
| 19/08/2021 | 4.90p | 4.90p | 4.80p | 4.90p | 139 |
| 18/08/2021 | 5.00p | 5.00p | 4.80p | 4.90p | 47801 |
| 17/08/2021 | 5.00p | 5.00p | 4.82p | 5.00p | 45783 |
| 16/08/2021 | 5.00p | 5.00p | 4.80p | 5.00p | 150071 |
| 13/08/2021 | 5.00p | 5.00p | 4.82p | 5.00p | 15066 |
| 12/08/2021 | 5.00p | 5.00p | 4.82p | 5.00p | 515120 |
| 11/08/2021 | 5.00p | 5.00p | 4.82p | 5.00p | 114062 |
| 10/08/2021 | 4.90p | 5.00p | 4.81p | 5.00p | 108822 |
| 09/08/2021 | 5.10p | 5.10p | 4.80p | 4.90p | 103784 |
| 06/08/2021 | 5.00p | 5.10p | 4.80p | 5.10p | 205019 |
| 05/08/2021 | 4.90p | 5.04p | 4.80p | 5.00p | 68873 |
| 04/08/2021 | 4.90p | 4.97p | 4.80p | 4.90p | 254504 |
| 03/08/2021 | 5.10p | 5.10p | 4.80p | 4.90p | 255064 |
| 02/08/2021 | 5.15p | 5.15p | 5.10p | 5.10p | 39607 |
| 30/07/2021 | 5.15p | 5.24p | 5.00p | 5.15p | 220221 |
| 29/07/2021 | 5.15p | 5.27p | 5.05p | 5.15p | 147822 |
| 28/07/2021 | 5.20p | 5.22p | 5.10p | 5.15p | 430901 |
| 27/07/2021 | 5.38p | 5.38p | 5.10p | 5.20p | 134276 |
| 26/07/2021 | 5.55p | 5.55p | 5.03p | 5.38p | 15979 |
| 23/07/2021 | 5.55p | 5.55p | 5.20p | 5.55p | 123611 |
| 22/07/2021 | 5.55p | 5.55p | 5.30p | 5.55p | 33663 |
| 21/07/2021 | 5.40p | 5.55p | 5.40p | 5.55p | 0 |
| 20/07/2021 | 5.55p | 5.55p | 5.30p | 5.40p | 347897 |
| 19/07/2021 | 5.55p | 5.55p | 5.33p | 5.55p | 100186 |
| 16/07/2021 | 5.55p | 5.70p | 5.37p | 5.55p | 89976 |
| 15/07/2021 | 5.55p | 5.75p | 5.37p | 5.55p | 15783 |
| 14/07/2021 | 5.55p | 5.75p | 5.37p | 5.55p | 379203 |
| 13/07/2021 | 5.55p | 5.75p | 5.00p | 5.55p | 5697689 |
| 12/07/2021 | 5.55p | 5.79p | 5.36p | 5.55p | 533136 |
| 09/07/2021 | 5.55p | 5.71p | 5.34p | 5.55p | 477376 |
| 08/07/2021 | 5.55p | 5.71p | 5.55p | 5.55p | 1698 |
| 07/07/2021 | 5.55p | 5.73p | 5.34p | 5.55p | 225966 |
| 06/07/2021 | 5.65p | 5.77p | 5.40p | 5.55p | 234993 |
| 05/07/2021 | 5.65p | 5.79p | 5.50p | 5.65p | 122372 |
| 02/07/2021 | 5.65p | 5.65p | 5.63p | 5.65p | 275 |
| 01/07/2021 | 5.65p | 5.80p | 5.63p | 5.65p | 32777 |
| 30/06/2021 | 5.65p | 5.80p | 5.58p | 5.65p | 93332 |
| 29/06/2021 | 5.65p | 5.80p | 5.65p | 5.65p | 202360 |
| 28/06/2021 | 5.43p | 5.79p | 5.43p | 5.65p | 943586 |
| 25/06/2021 | 5.35p | 5.60p | 5.21p | 5.43p | 868077 |
| 24/06/2021 | 5.08p | 5.48p | 4.93p | 5.35p | 24222600 |
| 23/06/2021 | 5.08p | 5.08p | 4.91p | 5.08p | 485436 |
| 22/06/2021 | 5.10p | 5.10p | 5.00p | 5.08p | 363113 |
| 21/06/2021 | 5.25p | 5.25p | 4.90p | 5.10p | 282216 |
| 18/06/2021 | 5.25p | 5.25p | 5.18p | 5.25p | 19292 |
| 17/06/2021 | 5.25p | 5.25p | 5.01p | 5.25p | 1086 |
| 16/06/2021 | 5.25p | 5.25p | 5.00p | 5.25p | 100096 |
| 15/06/2021 | 5.10p | 5.18p | 5.10p | 5.10p | 250000 |
| 14/06/2021 | 5.25p | 5.29p | 5.00p | 5.10p | 160884 |
| 11/06/2021 | 5.10p | 5.29p | 5.00p | 5.25p | 95634 |
| 10/06/2021 | 5.10p | 5.10p | 4.91p | 5.05p | 154145 |
| 09/06/2021 | 5.10p | 5.10p | 5.00p | 5.10p | 53975 |
| 08/06/2021 | 5.10p | 5.10p | 5.00p | 5.10p | 111015 |
| 07/06/2021 | 5.10p | 5.13p | 5.00p | 5.10p | 348331 |
| 04/06/2021 | 5.10p | 5.14p | 5.01p | 5.10p | 52438 |
| 03/06/2021 | 5.10p | 5.10p | 5.01p | 5.10p | 73 |
| 02/06/2021 | 5.10p | 5.10p | 5.03p | 5.10p | 135000 |
| 01/06/2021 | 5.10p | 5.10p | 5.03p | 5.10p | 470044 |
| 31/05/2021 | 5.10p | 5.20p | 5.06p | 5.10p | 643705 |
| 28/05/2021 | 5.10p | 5.20p | 5.06p | 5.10p | 343705 |
| 27/05/2021 | 5.10p | 5.20p | 5.03p | 5.10p | 636949 |
| 26/05/2021 | 5.05p | 5.10p | 4.80p | 5.05p | 1749414 |
| 25/05/2021 | 5.25p | 5.25p | 4.90p | 5.05p | 948759 |
| 24/05/2021 | 5.40p | 5.40p | 5.20p | 5.25p | 317025 |
| 21/05/2021 | 5.55p | 5.55p | 5.25p | 5.40p | 309016 |
| 20/05/2021 | 5.60p | 5.60p | 5.50p | 5.55p | 447015 |
| 19/05/2021 | 5.60p | 5.60p | 5.51p | 5.60p | 16033 |
| 18/05/2021 | 5.60p | 5.60p | 5.50p | 5.60p | 349286 |
| 17/05/2021 | 5.60p | 5.60p | 5.50p | 5.60p | 226628 |
| 14/05/2021 | 5.65p | 5.65p | 5.50p | 5.60p | 123536 |
| 13/05/2021 | 5.75p | 5.83p | 5.53p | 5.65p | 125778 |
| 12/05/2021 | 6.05p | 6.05p | 5.51p | 5.75p | 1322242 |
| 11/05/2021 | 6.05p | 6.05p | 5.90p | 6.00p | 642462 |
| 10/05/2021 | 5.95p | 6.20p | 5.94p | 6.05p | 576338 |
| 07/05/2021 | 5.95p | 6.00p | 5.94p | 5.95p | 100735 |
| 06/05/2021 | 5.95p | 6.00p | 5.93p | 5.95p | 154966 |
| 05/05/2021 | 5.75p | 6.00p | 5.75p | 5.95p | 503843 |
| 04/05/2021 | 5.75p | 6.00p | 5.64p | 5.75p | 241327 |
| 03/05/2021 | 6.08p | 6.08p | 5.54p | 5.75p | 779047 |
| 30/04/2021 | 6.08p | 6.08p | 5.54p | 5.75p | 779047 |
| 29/04/2021 | 6.40p | 6.43p | 6.00p | 6.05p | 507466 |
| 28/04/2021 | 6.45p | 6.55p | 6.33p | 6.40p | 288807 |
| 27/04/2021 | 6.45p | 6.57p | 6.33p | 6.45p | 510836 |
| 26/04/2021 | 6.00p | 6.67p | 6.00p | 6.45p | 1281527 |
| 23/04/2021 | 5.60p | 6.20p | 5.60p | 6.00p | 769582 |
| 22/04/2021 | 5.60p | 5.75p | 5.48p | 5.60p | 42470 |
| 21/04/2021 | 5.60p | 5.75p | 5.48p | 5.60p | 97950 |
| 20/04/2021 | 5.65p | 5.70p | 5.51p | 5.60p | 98600 |
| 19/04/2021 | 5.60p | 5.75p | 5.45p | 5.65p | 123027 |
| 16/04/2021 | 5.60p | 5.71p | 5.60p | 5.60p | 183945 |
| 15/04/2021 | 5.55p | 5.75p | 5.40p | 5.60p | 231846 |
| 14/04/2021 | 6.10p | 6.20p | 5.30p | 5.55p | 1244598 |
*Close Price adjusted for both dividends and splits