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
Ultimate Sports Group (USG) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 09/01/2013 | 20.00p | 20.00p | 17.20p | 20.00p | 0 |
| 08/01/2013 | 20.00p | 20.00p | 17.20p | 20.00p | 0 |
| 07/01/2013 | 20.00p | 20.00p | 17.20p | 20.00p | 1239 |
| 04/01/2013 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 03/01/2013 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 02/01/2013 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 31/12/2012 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 28/12/2012 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 27/12/2012 | 20.00p | 20.00p | 20.00p | 20.00p | 5000 |
| 24/12/2012 | 20.00p | 20.00p | 17.20p | 20.00p | 0 |
| 21/12/2012 | 20.00p | 20.00p | 17.20p | 20.00p | 0 |
| 20/12/2012 | 20.00p | 20.00p | 17.20p | 20.00p | 0 |
| 19/12/2012 | 20.00p | 20.00p | 17.20p | 20.00p | 0 |
| 18/12/2012 | 20.00p | 20.00p | 17.20p | 20.00p | 0 |
| 17/12/2012 | 20.00p | 20.00p | 17.20p | 20.00p | 100 |
| 14/12/2012 | 20.00p | 20.00p | 15.00p | 20.00p | 0 |
| 13/12/2012 | 20.00p | 20.00p | 15.00p | 20.00p | 100 |
| 12/12/2012 | 20.00p | 20.00p | 15.00p | 20.00p | 43 |
| 11/12/2012 | 20.00p | 20.00p | 17.00p | 20.00p | 70 |
| 10/12/2012 | 21.00p | 24.00p | 20.00p | 20.00p | 5200 |
| 07/12/2012 | 20.00p | 21.00p | 16.00p | 21.00p | 0 |
| 06/12/2012 | 20.00p | 20.00p | 16.00p | 20.00p | 0 |
| 05/12/2012 | 20.00p | 20.00p | 16.00p | 20.00p | 0 |
| 04/12/2012 | 20.00p | 20.00p | 16.00p | 20.00p | 0 |
| 03/12/2012 | 20.00p | 20.00p | 16.00p | 20.00p | 0 |
| 30/11/2012 | 20.00p | 20.00p | 16.00p | 20.00p | 0 |
| 29/11/2012 | 20.00p | 20.00p | 16.00p | 20.00p | 0 |
| 28/11/2012 | 20.00p | 20.00p | 16.00p | 20.00p | 10 |
| 27/11/2012 | 20.00p | 22.00p | 17.50p | 20.00p | 0 |
| 26/11/2012 | 20.00p | 22.00p | 17.50p | 20.00p | 0 |
| 23/11/2012 | 20.00p | 22.00p | 17.50p | 20.00p | 0 |
| 22/11/2012 | 17.50p | 22.00p | 17.50p | 20.00p | 0 |
| 21/11/2012 | 17.50p | 22.00p | 17.50p | 20.00p | 0 |
| 20/11/2012 | 17.50p | 22.00p | 17.50p | 20.00p | 0 |
| 19/11/2012 | 17.50p | 22.00p | 17.50p | 20.00p | 0 |
| 16/11/2012 | 17.50p | 22.00p | 17.50p | 20.00p | 348 |
| 15/11/2012 | 17.50p | 20.00p | 15.00p | 20.00p | 0 |
| 14/11/2012 | 17.50p | 20.00p | 15.00p | 20.00p | 230 |
| 13/11/2012 | 17.50p | 24.00p | 17.50p | 20.00p | 0 |
| 12/11/2012 | 17.50p | 24.00p | 17.50p | 17.50p | 10200 |
| 09/11/2012 | 17.50p | 17.50p | 13.00p | 17.50p | 0 |
| 08/11/2012 | 17.50p | 17.50p | 13.00p | 17.50p | 300 |
| 07/11/2012 | 17.50p | 17.50p | 13.00p | 17.50p | 160 |
| 06/11/2012 | 17.50p | 17.50p | 12.20p | 17.50p | 0 |
| 05/11/2012 | 17.50p | 17.50p | 12.20p | 17.50p | 0 |
| 02/11/2012 | 17.50p | 17.50p | 12.20p | 17.50p | 227 |
| 01/11/2012 | 17.50p | 17.50p | 13.00p | 17.50p | 0 |
| 31/10/2012 | 17.50p | 17.50p | 13.00p | 17.50p | 0 |
| 30/10/2012 | 17.50p | 17.50p | 13.00p | 17.50p | 0 |
| 29/10/2012 | 17.50p | 17.50p | 13.00p | 17.50p | 0 |
| 26/10/2012 | 17.50p | 17.50p | 13.00p | 17.50p | 741 |
| 25/10/2012 | 17.50p | 17.50p | 12.20p | 17.50p | 0 |
| 24/10/2012 | 17.50p | 17.50p | 12.20p | 17.50p | 0 |
| 23/10/2012 | 17.50p | 17.50p | 12.20p | 17.50p | 43 |
| 22/10/2012 | 17.50p | 17.50p | 14.10p | 17.50p | 5 |
| 19/10/2012 | 17.50p | 17.50p | 14.10p | 17.50p | 3211 |
| 18/10/2012 | 17.50p | 17.50p | 13.75p | 17.50p | 2047 |
| 17/10/2012 | 17.50p | 17.50p | 15.00p | 17.50p | 0 |
| 16/10/2012 | 17.50p | 17.50p | 15.00p | 17.50p | 10 |
| 15/10/2012 | 17.50p | 23.00p | 17.50p | 17.50p | 0 |
| 12/10/2012 | 17.50p | 23.00p | 17.50p | 17.50p | 0 |
| 11/10/2012 | 17.50p | 23.00p | 17.50p | 17.50p | 0 |
| 10/10/2012 | 17.50p | 23.00p | 17.50p | 17.50p | 0 |
| 09/10/2012 | 17.50p | 23.00p | 17.50p | 17.50p | 0 |
| 08/10/2012 | 17.50p | 23.00p | 17.50p | 17.50p | 7828 |
| 05/10/2012 | 17.50p | 18.25p | 17.50p | 17.50p | 20000 |
| 04/10/2012 | 17.50p | 17.50p | 12.10p | 17.50p | 0 |
| 03/10/2012 | 17.50p | 17.50p | 12.10p | 17.50p | 0 |
| 02/10/2012 | 17.50p | 17.50p | 12.10p | 17.50p | 0 |
| 01/10/2012 | 17.50p | 17.50p | 12.10p | 17.50p | 1348 |
| 28/09/2012 | 17.50p | 17.50p | 12.00p | 17.50p | 227 |
| 27/09/2012 | 17.50p | 17.50p | 12.00p | 17.50p | 175 |
| 26/09/2012 | 17.50p | 17.50p | 12.00p | 17.50p | 0 |
| 25/09/2012 | 17.50p | 17.50p | 12.00p | 17.50p | 0 |
| 24/09/2012 | 17.50p | 17.50p | 12.00p | 17.50p | 22 |
| 21/09/2012 | 17.50p | 17.50p | 12.00p | 17.50p | 0 |
| 20/09/2012 | 17.50p | 17.50p | 12.00p | 17.50p | 0 |
| 19/09/2012 | 17.50p | 17.50p | 12.00p | 17.50p | 0 |
| 18/09/2012 | 17.50p | 17.50p | 12.00p | 17.50p | 4262 |
| 17/09/2012 | 17.50p | 19.00p | 13.80p | 17.50p | 0 |
| 14/09/2012 | 17.50p | 19.00p | 13.80p | 17.50p | 1190 |
| 13/09/2012 | 17.50p | 17.50p | 13.50p | 17.50p | 4000 |
| 12/09/2012 | 17.50p | 22.40p | 15.00p | 17.50p | 0 |
| 11/09/2012 | 17.50p | 22.40p | 15.00p | 17.50p | 7000 |
| 10/09/2012 | 15.00p | 19.90p | 15.00p | 17.50p | 15350 |
| 07/09/2012 | 15.00p | 15.00p | 13.00p | 15.00p | 2587 |
| 06/09/2012 | 20.00p | 20.00p | 12.60p | 15.00p | 21123 |
| 05/09/2012 | 20.00p | 20.00p | 16.00p | 20.00p | 0 |
| 04/09/2012 | 20.00p | 20.00p | 16.00p | 20.00p | 5000 |
| 03/09/2012 | 20.00p | 20.00p | 15.00p | 20.00p | 931 |
| 31/08/2012 | 20.00p | 20.00p | 16.00p | 20.00p | 0 |
| 30/08/2012 | 20.00p | 20.00p | 16.00p | 20.00p | 0 |
| 29/08/2012 | 20.00p | 20.00p | 16.00p | 20.00p | 50 |
| 28/08/2012 | 20.00p | 20.00p | 15.90p | 20.00p | 0 |
| 24/08/2012 | 20.00p | 20.00p | 15.90p | 20.00p | 0 |
| 23/08/2012 | 20.00p | 20.00p | 15.90p | 20.00p | 0 |
| 22/08/2012 | 20.00p | 20.00p | 15.90p | 20.00p | 1000 |
| 21/08/2012 | 20.00p | 20.00p | 17.50p | 20.00p | 0 |
| 20/08/2012 | 20.00p | 20.00p | 17.50p | 20.00p | 0 |
| 17/08/2012 | 20.00p | 20.00p | 17.50p | 20.00p | 0 |
| 16/08/2012 | 17.50p | 20.00p | 17.50p | 20.00p | 7587 |
| 15/08/2012 | 15.00p | 20.00p | 15.00p | 15.00p | 0 |
| 14/08/2012 | 15.00p | 20.00p | 15.00p | 15.00p | 0 |
| 13/08/2012 | 15.00p | 20.00p | 15.00p | 15.00p | 6250 |
| 10/08/2012 | 15.00p | 15.00p | 10.50p | 15.00p | 0 |
| 09/08/2012 | 15.00p | 15.00p | 10.50p | 15.00p | 0 |
| 08/08/2012 | 15.00p | 15.00p | 10.50p | 15.00p | 0 |
| 07/08/2012 | 15.00p | 15.00p | 10.50p | 15.00p | 0 |
| 06/08/2012 | 15.00p | 15.00p | 10.50p | 15.00p | 0 |
| 03/08/2012 | 15.00p | 15.00p | 10.50p | 15.00p | 0 |
| 02/08/2012 | 15.00p | 15.00p | 10.50p | 15.00p | 0 |
| 01/08/2012 | 15.00p | 15.00p | 10.50p | 15.00p | 1062 |
| 31/07/2012 | 15.00p | 15.00p | 12.50p | 15.00p | 0 |
| 30/07/2012 | 15.00p | 15.00p | 12.50p | 15.00p | 0 |
| 27/07/2012 | 15.00p | 15.00p | 12.50p | 15.00p | 0 |
| 26/07/2012 | 12.50p | 15.00p | 12.50p | 15.00p | 20000 |
| 25/07/2012 | 12.50p | 15.00p | 12.50p | 12.50p | 0 |
| 24/07/2012 | 12.50p | 15.00p | 12.50p | 12.50p | 0 |
| 23/07/2012 | 12.50p | 15.00p | 12.50p | 12.50p | 0 |
| 20/07/2012 | 12.50p | 15.00p | 12.50p | 12.50p | 0 |
| 19/07/2012 | 12.50p | 15.00p | 12.50p | 12.50p | 18097 |
| 18/07/2012 | 15.00p | 15.00p | 10.00p | 12.50p | 2500 |
| 17/07/2012 | 15.00p | 15.00p | 10.00p | 15.00p | 0 |
| 16/07/2012 | 15.00p | 15.00p | 10.00p | 15.00p | 214 |
| 13/07/2012 | 15.00p | 15.00p | 10.00p | 15.00p | 18097 |
| 12/07/2012 | 15.00p | 15.00p | 8.00p | 15.00p | 0 |
| 11/07/2012 | 15.00p | 15.00p | 8.00p | 15.00p | 0 |
| 10/07/2012 | 15.00p | 15.00p | 8.00p | 15.00p | 26000 |
| 09/07/2012 | 15.00p | 15.00p | 8.00p | 12.50p | 32088 |
| 06/07/2012 | 17.50p | 17.50p | 11.00p | 12.50p | 13032 |
| 05/07/2012 | 17.50p | 17.50p | 15.50p | 17.50p | 0 |
| 04/07/2012 | 17.50p | 17.50p | 15.50p | 17.50p | 4548 |
| 03/07/2012 | 20.00p | 20.00p | 15.00p | 17.50p | 4448 |
| 02/07/2012 | 20.00p | 20.00p | 15.00p | 20.00p | 0 |
| 29/06/2012 | 20.00p | 20.00p | 15.00p | 20.00p | 0 |
| 28/06/2012 | 20.00p | 20.00p | 15.00p | 20.00p | 0 |
| 27/06/2012 | 20.00p | 20.00p | 15.00p | 20.00p | 0 |
| 26/06/2012 | 20.00p | 20.00p | 15.00p | 20.00p | 0 |
| 25/06/2012 | 17.50p | 20.00p | 15.00p | 20.00p | 7100 |
| 22/06/2012 | 17.50p | 17.50p | 15.00p | 17.50p | 0 |
| 21/06/2012 | 17.50p | 17.50p | 15.00p | 17.50p | 0 |
| 20/06/2012 | 17.50p | 17.50p | 15.00p | 17.50p | 1000 |
| 19/06/2012 | 22.50p | 22.50p | 15.00p | 17.50p | 2119 |
| 18/06/2012 | 22.50p | 22.50p | 19.20p | 20.00p | 835 |
| 15/06/2012 | 22.50p | 22.50p | 19.20p | 20.00p | 0 |
| 14/06/2012 | 22.50p | 22.50p | 19.20p | 20.00p | 0 |
| 13/06/2012 | 22.50p | 22.50p | 19.20p | 20.00p | 0 |
| 12/06/2012 | 22.50p | 22.50p | 19.20p | 20.00p | 741 |
| 11/06/2012 | 22.50p | 22.50p | 15.00p | 20.00p | 0 |
| 08/06/2012 | 22.50p | 22.50p | 15.00p | 20.00p | 0 |
| 07/06/2012 | 22.50p | 22.50p | 15.00p | 20.00p | 60 |
| 06/06/2012 | 22.50p | 22.50p | 15.00p | 20.00p | 0 |
| 01/06/2012 | 22.50p | 22.50p | 15.00p | 20.00p | 0 |
| 31/05/2012 | 22.50p | 22.50p | 15.00p | 20.00p | 493 |
| 30/05/2012 | 22.50p | 22.50p | 15.00p | 20.00p | 0 |
| 29/05/2012 | 22.50p | 22.50p | 15.00p | 20.00p | 0 |
| 28/05/2012 | 22.50p | 22.50p | 15.00p | 20.00p | 2500 |
| 25/05/2012 | 22.50p | 22.50p | 16.00p | 20.00p | 3164 |
| 24/05/2012 | 22.50p | 22.50p | 20.00p | 20.00p | 0 |
| 23/05/2012 | 22.50p | 22.50p | 20.00p | 20.00p | 14712 |
| 22/05/2012 | 22.50p | 22.50p | 16.00p | 20.00p | 108 |
| 21/05/2012 | 20.00p | 20.00p | 19.40p | 20.00p | 685 |
| 18/05/2012 | 22.50p | 22.50p | 13.00p | 20.00p | 9183 |
| 17/05/2012 | 25.00p | 25.00p | 13.00p | 22.50p | 2282 |
| 16/05/2012 | 22.50p | 22.50p | 20.00p | 22.50p | 0 |
| 15/05/2012 | 22.50p | 22.50p | 20.00p | 22.50p | 2500 |
| 14/05/2012 | 22.50p | 22.50p | 20.00p | 22.50p | 0 |
| 11/05/2012 | 22.50p | 22.50p | 20.00p | 22.50p | 0 |
| 10/05/2012 | 22.50p | 22.50p | 20.00p | 22.50p | 1000 |
| 09/05/2012 | 22.50p | 22.50p | 21.80p | 22.50p | 0 |
| 08/05/2012 | 22.50p | 22.50p | 21.80p | 22.50p | 1234 |
| 04/05/2012 | 22.50p | 22.50p | 21.90p | 22.50p | 2032 |
| 03/05/2012 | 22.50p | 22.50p | 21.00p | 22.50p | 0 |
| 02/05/2012 | 22.50p | 22.50p | 21.00p | 22.50p | 0 |
| 01/05/2012 | 21.00p | 22.50p | 21.00p | 22.50p | 1706 |
| 30/04/2012 | 22.50p | 22.50p | 20.00p | 21.00p | 2180 |
| 27/04/2012 | 25.00p | 25.00p | 20.00p | 22.50p | 1000 |
| 26/04/2012 | 27.50p | 27.50p | 20.00p | 22.50p | 0 |
| 25/04/2012 | 25.00p | 25.00p | 20.00p | 22.50p | 0 |
| 24/04/2012 | 25.00p | 25.00p | 20.00p | 22.50p | 0 |
| 23/04/2012 | 25.00p | 25.00p | 20.00p | 22.50p | 0 |
| 20/04/2012 | 25.00p | 25.00p | 20.00p | 22.50p | 0 |
| 19/04/2012 | 25.00p | 25.00p | 20.00p | 22.50p | 0 |
| 18/04/2012 | 25.00p | 25.00p | 20.00p | 22.50p | 0 |
| 17/04/2012 | 25.00p | 25.00p | 20.00p | 22.50p | 0 |
| 16/04/2012 | 25.00p | 25.00p | 20.00p | 22.50p | 90 |
| 13/04/2012 | 25.00p | 25.00p | 20.00p | 22.50p | 0 |
| 12/04/2012 | 25.00p | 25.00p | 20.00p | 22.50p | 0 |
| 11/04/2012 | 25.00p | 25.00p | 20.00p | 22.50p | 0 |
| 10/04/2012 | 25.00p | 25.00p | 20.00p | 22.50p | 1000 |
| 05/04/2012 | 25.00p | 25.00p | 20.00p | 22.50p | 0 |
| 04/04/2012 | 25.00p | 25.00p | 20.00p | 22.50p | 0 |
| 03/04/2012 | 25.00p | 25.00p | 20.00p | 22.50p | 0 |
| 02/04/2012 | 25.00p | 25.00p | 20.00p | 22.50p | 1000 |
| 30/03/2012 | 27.50p | 27.50p | 20.00p | 22.50p | 0 |
| 29/03/2012 | 25.00p | 25.00p | 20.00p | 22.50p | 0 |
| 28/03/2012 | 22.50p | 22.50p | 20.00p | 22.50p | 1000 |
| 27/03/2012 | 25.00p | 25.00p | 20.00p | 22.50p | 1000 |
| 26/03/2012 | 25.00p | 25.00p | 20.00p | 22.50p | 3318 |
| 23/03/2012 | 25.00p | 25.00p | 15.50p | 22.50p | 12092 |
*Close Price adjusted for both dividends and splits