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:
- Watch Spirax Group (SPX) by Christopher Ruane in The Motley Fool
- Watch Palace Capital (PCA) by Steve Moore in ShareProphets
- Watch Tesco (TSCO) by Stephen Wright in The Motley Fool
- Avoid Tekmar Group (TGP) by Steve Moore in ShareProphets
- Avoid Greggs (GRG) by Steve Moore in ShareProphets
- Overweight Prudential (PRU) by Morgan Stanley
- Equal Weight M&G (MNG) by Morgan Stanley
- Overweight Beazley (BEZ) by Morgan Stanley
- Underweight Rightmove (RMV) by Morgan Stanley
- Overweight Trainline (TRN) by Morgan Stanley
- Equal Weight Auto Trader Group (AUTO) by Morgan Stanley
- Equal Weight WPP (WPP) by Morgan Stanley
- Buy BAE Systems (BA.) by UBS
- Neutral Associated British Foods (ABF) by UBS
- Sell Melrose Industries (MRO) by UBS
- Neutral Shell (SHEL) by UBS
- Buy Rolls-Royce Holdings (RR.) by UBS
- Buy Oxford Biomedica (OXB) by Deutsche Bank
- Hold Associated British Foods (ABF) by Deutsche Bank
- Buy Hikma Pharmaceuticals (HIK) by Deutsche Bank
Universe Group (UNG) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 31/12/2014 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 30/12/2014 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 29/12/2014 | 6.75p | 6.75p | 6.60p | 6.75p | 10000 |
| 24/12/2014 | 6.75p | 6.75p | 6.60p | 6.75p | 286412 |
| 23/12/2014 | 6.75p | 7.00p | 6.60p | 6.75p | 6600 |
| 22/12/2014 | 7.13p | 7.13p | 6.50p | 6.75p | 424566 |
| 19/12/2014 | 7.13p | 7.13p | 7.00p | 7.13p | 0 |
| 18/12/2014 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 17/12/2014 | 7.13p | 7.13p | 6.75p | 7.13p | 85572 |
| 16/12/2014 | 7.13p | 7.13p | 6.75p | 7.13p | 120000 |
| 15/12/2014 | 7.13p | 7.13p | 7.00p | 7.13p | 8646 |
| 12/12/2014 | 7.13p | 7.39p | 7.00p | 7.13p | 21533 |
| 11/12/2014 | 6.88p | 7.40p | 6.85p | 7.13p | 179027 |
| 10/12/2014 | 6.88p | 6.90p | 6.77p | 6.88p | 1074022 |
| 09/12/2014 | 6.88p | 6.95p | 6.75p | 6.88p | 688648 |
| 08/12/2014 | 6.75p | 7.10p | 6.60p | 6.88p | 52000 |
| 05/12/2014 | 6.88p | 7.00p | 6.50p | 6.75p | 535468 |
| 04/12/2014 | 6.88p | 7.00p | 6.70p | 6.88p | 187584 |
| 03/12/2014 | 7.25p | 7.51p | 6.80p | 6.88p | 2006820 |
| 02/12/2014 | 6.25p | 6.75p | 6.13p | 6.50p | 974975 |
| 01/12/2014 | 6.25p | 6.25p | 6.00p | 6.25p | 18116 |
| 28/11/2014 | 6.25p | 6.25p | 5.90p | 6.25p | 34326 |
| 27/11/2014 | 6.25p | 6.25p | 5.90p | 6.25p | 18114 |
| 26/11/2014 | 6.25p | 6.25p | 6.13p | 6.25p | 514073 |
| 25/11/2014 | 6.25p | 6.65p | 5.88p | 6.25p | 825008 |
| 24/11/2014 | 6.00p | 6.00p | 5.60p | 5.88p | 286713 |
| 21/11/2014 | 6.00p | 6.00p | 5.86p | 6.00p | 179790 |
| 20/11/2014 | 5.88p | 5.90p | 5.75p | 5.88p | 1888926 |
| 19/11/2014 | 5.88p | 5.90p | 5.78p | 5.88p | 212681 |
| 18/11/2014 | 5.88p | 5.90p | 5.50p | 5.88p | 1000856 |
| 17/11/2014 | 5.75p | 6.00p | 5.65p | 5.88p | 1590747 |
| 14/11/2014 | 5.25p | 5.50p | 5.25p | 5.38p | 230927 |
| 13/11/2014 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 12/11/2014 | 5.50p | 5.50p | 5.20p | 5.25p | 230638 |
| 11/11/2014 | 5.50p | 5.50p | 5.25p | 5.50p | 255755 |
| 10/11/2014 | 5.50p | 5.60p | 4.75p | 5.50p | 398469 |
| 07/11/2014 | 5.50p | 5.50p | 5.38p | 5.38p | 0 |
| 06/11/2014 | 5.50p | 5.60p | 5.25p | 5.50p | 150322 |
| 05/11/2014 | 5.50p | 5.50p | 5.25p | 5.50p | 9878 |
| 04/11/2014 | 5.50p | 5.60p | 5.31p | 5.50p | 396785 |
| 03/11/2014 | 5.50p | 5.61p | 5.31p | 5.50p | 439100 |
| 31/10/2014 | 5.50p | 5.50p | 5.25p | 5.50p | 75152 |
| 30/10/2014 | 5.50p | 5.50p | 5.31p | 5.50p | 50000 |
| 29/10/2014 | 5.50p | 5.50p | 5.25p | 5.50p | 251091 |
| 28/10/2014 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 27/10/2014 | 5.50p | 5.60p | 5.25p | 5.50p | 61462 |
| 24/10/2014 | 5.50p | 5.50p | 5.25p | 5.50p | 13484 |
| 23/10/2014 | 5.50p | 5.50p | 5.25p | 5.50p | 33531 |
| 22/10/2014 | 5.50p | 5.50p | 5.25p | 5.50p | 518966 |
| 21/10/2014 | 5.50p | 5.50p | 5.28p | 5.50p | 65907 |
| 20/10/2014 | 5.38p | 5.50p | 5.28p | 5.50p | 175000 |
| 17/10/2014 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 16/10/2014 | 5.50p | 5.60p | 5.25p | 5.50p | 35852 |
| 15/10/2014 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 14/10/2014 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 13/10/2014 | 5.63p | 5.63p | 5.28p | 5.50p | 918485 |
| 10/10/2014 | 5.75p | 5.75p | 5.50p | 5.63p | 65000 |
| 09/10/2014 | 5.75p | 5.75p | 5.55p | 5.75p | 597830 |
| 08/10/2014 | 5.75p | 5.99p | 5.60p | 5.75p | 8661 |
| 07/10/2014 | 5.38p | 5.75p | 5.15p | 5.75p | 78266 |
| 06/10/2014 | 5.38p | 5.70p | 5.38p | 5.38p | 47280 |
| 03/10/2014 | 5.75p | 5.75p | 5.38p | 5.38p | 202807 |
| 02/10/2014 | 5.75p | 5.75p | 5.50p | 5.75p | 1260083 |
| 01/10/2014 | 5.75p | 5.75p | 5.53p | 5.75p | 7500 |
| 30/09/2014 | 5.75p | 5.84p | 5.75p | 5.75p | 94202 |
| 29/09/2014 | 5.75p | 5.85p | 5.50p | 5.75p | 128069 |
| 26/09/2014 | 5.75p | 6.00p | 5.55p | 5.75p | 740044 |
| 25/09/2014 | 5.75p | 5.85p | 5.36p | 5.75p | 1906866 |
| 24/09/2014 | 5.63p | 5.63p | 5.36p | 5.50p | 51470 |
| 23/09/2014 | 5.63p | 5.63p | 5.25p | 5.63p | 962 |
| 22/09/2014 | 5.63p | 5.65p | 5.56p | 5.63p | 101000 |
| 19/09/2014 | 5.75p | 5.75p | 5.63p | 5.63p | 100055 |
| 18/09/2014 | 5.75p | 5.95p | 5.60p | 5.75p | 333016 |
| 17/09/2014 | 5.75p | 5.75p | 5.61p | 5.75p | 18370 |
| 16/09/2014 | 5.88p | 5.95p | 5.75p | 5.75p | 216744 |
| 15/09/2014 | 5.63p | 6.00p | 5.58p | 5.88p | 110389 |
| 12/09/2014 | 5.63p | 5.99p | 5.63p | 5.63p | 30000 |
| 11/09/2014 | 5.63p | 5.63p | 5.58p | 5.63p | 11701 |
| 10/09/2014 | 5.63p | 5.88p | 5.63p | 5.63p | 9974 |
| 09/09/2014 | 5.63p | 5.63p | 5.57p | 5.63p | 1970 |
| 08/09/2014 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 05/09/2014 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 04/09/2014 | 5.25p | 5.90p | 5.20p | 5.63p | 106709 |
| 03/09/2014 | 5.25p | 5.25p | 5.25p | 5.25p | 4600000 |
| 02/09/2014 | 5.25p | 5.45p | 5.20p | 5.25p | 88017 |
| 01/09/2014 | 5.25p | 5.45p | 5.25p | 5.25p | 274539 |
| 29/08/2014 | 5.25p | 5.40p | 5.20p | 5.25p | 238752 |
| 28/08/2014 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 27/08/2014 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 26/08/2014 | 5.25p | 5.40p | 5.10p | 5.25p | 113872 |
| 22/08/2014 | 5.25p | 5.50p | 5.00p | 5.25p | 257744 |
| 21/08/2014 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 20/08/2014 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 19/08/2014 | 5.25p | 5.25p | 4.88p | 5.25p | 148638 |
| 18/08/2014 | 5.50p | 5.50p | 5.25p | 5.25p | 58393 |
| 15/08/2014 | 5.50p | 5.50p | 5.25p | 5.50p | 600 |
| 14/08/2014 | 5.50p | 5.50p | 5.45p | 5.50p | 200000 |
| 13/08/2014 | 5.50p | 5.50p | 5.25p | 5.50p | 300 |
| 12/08/2014 | 5.38p | 5.50p | 4.50p | 5.50p | 317326 |
| 11/08/2014 | 5.50p | 5.60p | 4.85p | 5.38p | 454045 |
| 08/08/2014 | 5.50p | 5.50p | 5.25p | 5.50p | 87591 |
| 07/08/2014 | 5.50p | 5.50p | 5.30p | 5.50p | 95157 |
| 06/08/2014 | 5.50p | 5.50p | 5.25p | 5.50p | 0 |
| 05/08/2014 | 5.50p | 5.50p | 5.25p | 5.50p | 126985 |
| 04/08/2014 | 5.50p | 5.50p | 5.13p | 5.50p | 50000 |
| 01/08/2014 | 5.50p | 5.50p | 5.25p | 5.50p | 103530 |
| 31/07/2014 | 5.50p | 5.50p | 5.25p | 5.50p | 10000 |
| 30/07/2014 | 5.63p | 5.63p | 5.25p | 5.50p | 383000 |
| 29/07/2014 | 5.63p | 5.63p | 5.48p | 5.63p | 239486 |
| 28/07/2014 | 5.63p | 5.63p | 5.25p | 5.63p | 69221 |
| 25/07/2014 | 5.63p | 5.63p | 5.25p | 5.63p | 825 |
| 24/07/2014 | 5.75p | 5.75p | 5.48p | 5.63p | 703540 |
| 23/07/2014 | 5.75p | 5.80p | 5.55p | 5.75p | 78699 |
| 22/07/2014 | 5.75p | 5.80p | 5.51p | 5.75p | 0 |
| 21/07/2014 | 5.75p | 5.80p | 5.51p | 5.75p | 164440 |
| 18/07/2014 | 5.75p | 5.75p | 5.53p | 5.75p | 166953 |
| 17/07/2014 | 5.75p | 5.88p | 5.29p | 5.75p | 0 |
| 16/07/2014 | 5.63p | 5.75p | 5.29p | 5.75p | 72719 |
| 15/07/2014 | 5.63p | 5.63p | 5.35p | 5.63p | 15112 |
| 14/07/2014 | 5.63p | 5.63p | 5.35p | 5.63p | 630 |
| 11/07/2014 | 5.63p | 5.75p | 5.35p | 5.63p | 357259 |
| 10/07/2014 | 5.63p | 5.75p | 5.63p | 5.63p | 0 |
| 09/07/2014 | 5.63p | 5.75p | 5.63p | 5.63p | 65890 |
| 08/07/2014 | 5.63p | 5.70p | 5.63p | 5.63p | 0 |
| 07/07/2014 | 5.63p | 5.70p | 5.63p | 5.63p | 316 |
| 04/07/2014 | 5.63p | 5.70p | 5.63p | 5.63p | 3500 |
| 03/07/2014 | 5.50p | 6.00p | 5.50p | 5.63p | 254200 |
| 02/07/2014 | 5.63p | 5.63p | 5.00p | 5.50p | 0 |
| 01/07/2014 | 5.63p | 5.63p | 5.00p | 5.63p | 290000 |
| 30/06/2014 | 5.50p | 5.63p | 5.13p | 5.63p | 72968 |
| 27/06/2014 | 5.50p | 5.63p | 5.13p | 5.50p | 21620 |
| 26/06/2014 | 5.63p | 5.63p | 5.00p | 5.63p | 88247 |
| 25/06/2014 | 5.25p | 5.75p | 5.07p | 5.63p | 639054 |
| 24/06/2014 | 6.13p | 6.13p | 4.65p | 5.25p | 1214352 |
| 23/06/2014 | 6.13p | 6.13p | 5.75p | 6.13p | 10627 |
| 20/06/2014 | 6.38p | 6.38p | 5.75p | 6.13p | 149656 |
| 19/06/2014 | 6.38p | 6.38p | 6.25p | 6.38p | 17182 |
| 18/06/2014 | 6.38p | 6.38p | 6.25p | 6.38p | 127354 |
| 17/06/2014 | 6.38p | 6.38p | 6.00p | 6.38p | 19000 |
| 16/06/2014 | 6.38p | 6.38p | 6.30p | 6.38p | 116071 |
| 13/06/2014 | 6.38p | 6.63p | 6.00p | 6.38p | 0 |
| 12/06/2014 | 6.38p | 6.63p | 6.00p | 6.38p | 0 |
| 11/06/2014 | 6.38p | 6.38p | 6.00p | 6.38p | 0 |
| 10/06/2014 | 6.38p | 6.38p | 6.00p | 6.38p | 166667 |
| 09/06/2014 | 6.38p | 6.38p | 6.25p | 6.38p | 1277 |
| 06/06/2014 | 6.38p | 6.63p | 6.25p | 6.38p | 980910 |
| 05/06/2014 | 6.63p | 6.63p | 6.13p | 6.38p | 287062 |
| 04/06/2014 | 6.63p | 6.63p | 6.13p | 6.63p | 849590 |
| 03/06/2014 | 6.63p | 6.75p | 6.50p | 6.63p | 31790 |
| 02/06/2014 | 6.13p | 7.00p | 5.90p | 6.63p | 1491090 |
| 30/05/2014 | 6.00p | 6.13p | 5.88p | 6.13p | 266724 |
| 29/05/2014 | 6.00p | 6.25p | 5.88p | 6.00p | 0 |
| 28/05/2014 | 5.88p | 6.25p | 5.88p | 6.00p | 46100 |
| 27/05/2014 | 6.38p | 6.38p | 5.75p | 5.88p | 696534 |
| 23/05/2014 | 6.38p | 6.38p | 6.00p | 6.38p | 54266 |
| 22/05/2014 | 6.38p | 6.38p | 6.30p | 6.38p | 3000 |
| 21/05/2014 | 6.38p | 6.38p | 6.00p | 6.38p | 1329 |
| 20/05/2014 | 6.38p | 6.40p | 6.10p | 6.38p | 21211 |
| 19/05/2014 | 6.25p | 6.45p | 6.25p | 6.38p | 62020 |
| 16/05/2014 | 6.50p | 6.50p | 6.25p | 6.25p | 60078 |
| 15/05/2014 | 6.50p | 6.63p | 6.25p | 6.50p | 63822 |
| 14/05/2014 | 6.75p | 6.75p | 6.50p | 6.63p | 90792 |
| 13/05/2014 | 6.75p | 7.00p | 6.50p | 6.75p | 285197 |
| 12/05/2014 | 6.63p | 7.00p | 6.50p | 6.50p | 365116 |
| 09/05/2014 | 6.63p | 6.75p | 6.50p | 6.50p | 79400 |
| 08/05/2014 | 6.63p | 6.70p | 6.50p | 6.63p | 353838 |
| 07/05/2014 | 6.75p | 6.75p | 6.50p | 6.63p | 75063 |
| 06/05/2014 | 7.00p | 7.00p | 6.50p | 6.75p | 137500 |
| 02/05/2014 | 7.00p | 7.00p | 6.75p | 7.00p | 0 |
| 01/05/2014 | 7.00p | 7.00p | 6.75p | 7.00p | 61322 |
| 30/04/2014 | 7.00p | 7.00p | 6.75p | 7.00p | 0 |
| 29/04/2014 | 7.00p | 7.00p | 7.00p | 7.00p | 1106114 |
| 28/04/2014 | 7.00p | 7.25p | 7.00p | 7.00p | 771580 |
| 25/04/2014 | 7.00p | 7.00p | 6.75p | 7.00p | 86430 |
| 24/04/2014 | 7.00p | 7.00p | 6.63p | 7.00p | 43471 |
| 23/04/2014 | 7.00p | 7.00p | 6.75p | 7.00p | 32800 |
| 22/04/2014 | 7.13p | 7.13p | 6.75p | 7.00p | 661129 |
| 17/04/2014 | 7.13p | 7.13p | 6.80p | 7.13p | 25200 |
| 16/04/2014 | 7.13p | 7.13p | 6.80p | 7.13p | 121439 |
| 15/04/2014 | 7.13p | 7.13p | 6.80p | 7.13p | 250757 |
| 14/04/2014 | 7.13p | 7.13p | 6.84p | 7.13p | 291366 |
| 11/04/2014 | 7.13p | 7.40p | 7.13p | 7.13p | 14589 |
| 10/04/2014 | 7.13p | 7.40p | 6.75p | 7.13p | 205611 |
| 09/04/2014 | 6.88p | 7.25p | 6.75p | 6.88p | 683479 |
| 08/04/2014 | 7.38p | 7.38p | 6.75p | 6.88p | 388108 |
| 07/04/2014 | 7.00p | 7.40p | 7.00p | 7.38p | 884435 |
| 04/04/2014 | 7.00p | 7.00p | 6.97p | 7.00p | 130000 |
| 03/04/2014 | 7.00p | 7.00p | 6.75p | 7.00p | 128797 |
| 02/04/2014 | 7.00p | 7.00p | 6.97p | 7.00p | 118875 |
| 01/04/2014 | 7.00p | 7.00p | 6.83p | 7.00p | 181129 |
| 31/03/2014 | 7.00p | 7.00p | 6.97p | 7.00p | 11955 |
| 28/03/2014 | 7.00p | 7.00p | 6.75p | 6.75p | 424636 |
| 27/03/2014 | 7.00p | 7.00p | 6.83p | 7.00p | 2471 |
| 26/03/2014 | 6.88p | 7.00p | 6.83p | 7.00p | 51600 |
| 25/03/2014 | 6.88p | 6.97p | 6.83p | 6.88p | 0 |
| 24/03/2014 | 6.88p | 6.97p | 6.83p | 6.88p | 25132 |
| 21/03/2014 | 6.88p | 6.97p | 6.75p | 6.88p | 331322 |
| 20/03/2014 | 6.88p | 7.25p | 6.88p | 6.88p | 0 |
| 19/03/2014 | 6.88p | 7.25p | 6.88p | 6.88p | 0 |
| 18/03/2014 | 6.88p | 7.25p | 6.88p | 6.88p | 0 |
*Close Price adjusted for both dividends and splits