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:
- Avoid Boohoo Group (DEBS) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Sell Directa Plus (DCTA) by Steve Moore in ShareProphets
- Buy DFS Furniture (DFS) by Shore Capital
- Buy Raspberry PI Holdings (RPI) by Peel Hunt
- Buy Diageo (DGE) by Deutsche Bank
- Buy SEGRO (SGRO) by Berenberg
- Overweight Intermediate Capital Group (ICG) by Barclays
- Underweight Wetherspoon (J.D.) (JDW) by Barclays
- Equal Weight Domino's Pizza Group (DOM) by Barclays
- Overweight Weir Group (WEIR) by JP Morgan
- Sell Wynnstay Group (WYN) by Hot Stock Rockets in ShareProphets
- Buy Mitchells & Butlers (MAB) by Berenberg
- Buy Burford Capital NPV (DI) (BUR) by Berenberg
- Buy Serica Energy (SQZ) by Canaccord Genuity
- Buy Gaming Realms (GMR) by Canaccord Genuity
- Buy CRH (CDI) (CRH) by Jefferies
- Buy British Land Company (BLND) by Goldman Sachs
- Buy Accesso Technology Group (ACSO) by Berenberg
- Buy Unite Group (UTG) by Goldman Sachs
Various Eateries (VARE) Share Price
Travel & Leisure Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 29/08/2024 | 18.00p | 18.25p | 17.53p | 18.25p | 47 |
| 28/08/2024 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 27/08/2024 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 23/08/2024 | 18.00p | 18.00p | 17.02p | 18.00p | 8 |
| 22/08/2024 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 21/08/2024 | 18.00p | 18.00p | 17.00p | 18.00p | 918 |
| 20/08/2024 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 19/08/2024 | 18.00p | 18.00p | 17.00p | 18.00p | 110 |
| 16/08/2024 | 18.00p | 18.00p | 17.02p | 18.00p | 325 |
| 15/08/2024 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 14/08/2024 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 13/08/2024 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 12/08/2024 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 09/08/2024 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 08/08/2024 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 07/08/2024 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 06/08/2024 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 05/08/2024 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 02/08/2024 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 01/08/2024 | 18.00p | 18.00p | 17.00p | 18.00p | 200000 |
| 31/07/2024 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 30/07/2024 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 29/07/2024 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 26/07/2024 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 25/07/2024 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 24/07/2024 | 18.00p | 18.00p | 17.02p | 18.00p | 11646 |
| 23/07/2024 | 18.00p | 18.00p | 17.20p | 18.00p | 1000 |
| 22/07/2024 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 19/07/2024 | 17.00p | 18.00p | 16.00p | 18.00p | 0 |
| 18/07/2024 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 17/07/2024 | 18.00p | 18.00p | 18.00p | 18.00p | 2500 |
| 16/07/2024 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 15/07/2024 | 18.00p | 18.00p | 17.00p | 18.00p | 103680 |
| 12/07/2024 | 18.00p | 18.00p | 17.00p | 18.00p | 558 |
| 11/07/2024 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 10/07/2024 | 18.00p | 19.40p | 17.00p | 18.00p | 2646 |
| 09/07/2024 | 18.00p | 18.00p | 17.67p | 18.00p | 0 |
| 08/07/2024 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 05/07/2024 | 18.00p | 18.00p | 17.00p | 18.00p | 301 |
| 04/07/2024 | 18.00p | 18.00p | 17.00p | 18.00p | 595 |
| 03/07/2024 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 02/07/2024 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 01/07/2024 | 18.00p | 18.00p | 17.00p | 18.00p | 110 |
| 28/06/2024 | 18.00p | 18.50p | 17.50p | 18.00p | 0 |
| 27/06/2024 | 20.50p | 20.50p | 17.00p | 18.50p | 83000 |
| 26/06/2024 | 20.50p | 20.50p | 19.60p | 19.60p | 1809 |
| 25/06/2024 | 21.00p | 21.00p | 20.00p | 20.50p | 51000 |
| 24/06/2024 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 21/06/2024 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 20/06/2024 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 19/06/2024 | 21.00p | 21.00p | 20.00p | 21.00p | 172 |
| 18/06/2024 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 17/06/2024 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 14/06/2024 | 21.00p | 21.00p | 20.00p | 21.00p | 20636 |
| 13/06/2024 | 21.00p | 21.00p | 20.00p | 21.00p | 10000 |
| 12/06/2024 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 11/06/2024 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 10/06/2024 | 21.00p | 21.33p | 21.00p | 21.00p | 0 |
| 07/06/2024 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 06/06/2024 | 21.00p | 21.00p | 20.00p | 21.00p | 85 |
| 05/06/2024 | 21.00p | 21.00p | 20.06p | 21.00p | 1390 |
| 04/06/2024 | 21.00p | 21.00p | 20.00p | 21.00p | 5776 |
| 03/06/2024 | 21.00p | 21.00p | 20.00p | 21.00p | 991 |
| 31/05/2024 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 30/05/2024 | 21.00p | 21.00p | 20.00p | 21.00p | 3148 |
| 29/05/2024 | 21.00p | 21.00p | 20.50p | 21.00p | 0 |
| 28/05/2024 | 21.00p | 21.20p | 21.00p | 21.00p | 1000 |
| 24/05/2024 | 21.00p | 21.00p | 20.00p | 21.00p | 4906 |
| 23/05/2024 | 21.00p | 21.00p | 20.50p | 21.00p | 0 |
| 22/05/2024 | 21.00p | 21.00p | 20.27p | 21.00p | 1209 |
| 21/05/2024 | 21.00p | 22.00p | 21.00p | 21.00p | 9 |
| 20/05/2024 | 21.00p | 21.00p | 20.50p | 21.00p | 0 |
| 17/05/2024 | 21.50p | 21.50p | 20.75p | 21.00p | 3621 |
| 16/05/2024 | 21.50p | 21.50p | 20.60p | 21.50p | 0 |
| 15/05/2024 | 21.50p | 21.50p | 20.60p | 21.50p | 0 |
| 14/05/2024 | 21.50p | 23.00p | 20.00p | 21.50p | 32530 |
| 13/05/2024 | 21.50p | 21.50p | 20.60p | 21.50p | 0 |
| 10/05/2024 | 21.50p | 21.75p | 20.50p | 21.50p | 26143 |
| 09/05/2024 | 21.50p | 21.80p | 20.35p | 21.50p | 46797 |
| 08/05/2024 | 22.50p | 22.50p | 20.25p | 21.50p | 58076 |
| 07/05/2024 | 22.50p | 22.50p | 20.25p | 22.50p | 11000 |
| 03/05/2024 | 22.50p | 22.50p | 20.20p | 22.50p | 298 |
| 02/05/2024 | 22.50p | 22.50p | 22.22p | 22.50p | 0 |
| 01/05/2024 | 22.50p | 22.50p | 22.22p | 22.50p | 0 |
| 30/04/2024 | 22.50p | 22.50p | 21.84p | 22.50p | 1000 |
| 29/04/2024 | 22.50p | 22.50p | 21.94p | 22.50p | 0 |
| 26/04/2024 | 22.50p | 22.50p | 21.94p | 22.50p | 0 |
| 25/04/2024 | 22.50p | 22.50p | 21.94p | 22.50p | 0 |
| 24/04/2024 | 22.50p | 22.50p | 21.84p | 22.50p | 1500 |
| 23/04/2024 | 22.50p | 22.50p | 21.94p | 22.50p | 0 |
| 22/04/2024 | 22.50p | 25.00p | 20.00p | 22.50p | 495 |
| 19/04/2024 | 22.50p | 22.50p | 20.50p | 22.50p | 64050 |
| 18/04/2024 | 22.50p | 22.74p | 22.50p | 22.50p | 0 |
| 17/04/2024 | 23.00p | 23.00p | 20.00p | 22.50p | 20000 |
| 16/04/2024 | 23.00p | 23.00p | 21.10p | 23.00p | 790 |
| 15/04/2024 | 23.00p | 23.00p | 21.00p | 23.00p | 5336 |
| 12/04/2024 | 22.50p | 24.20p | 21.80p | 23.00p | 0 |
| 11/04/2024 | 23.00p | 24.20p | 23.00p | 23.00p | 0 |
| 10/04/2024 | 23.00p | 24.20p | 23.00p | 23.00p | 0 |
| 09/04/2024 | 23.00p | 23.00p | 21.10p | 23.00p | 4850 |
| 08/04/2024 | 23.00p | 23.00p | 21.00p | 23.00p | 17046 |
| 05/04/2024 | 23.00p | 23.00p | 20.00p | 23.00p | 77670 |
| 04/04/2024 | 23.00p | 23.00p | 21.20p | 23.00p | 931 |
| 03/04/2024 | 23.00p | 23.00p | 21.04p | 23.00p | 3856 |
| 02/04/2024 | 23.00p | 23.40p | 23.00p | 23.00p | 0 |
| 28/03/2024 | 23.00p | 23.00p | 21.04p | 23.00p | 14520 |
| 27/03/2024 | 23.00p | 23.40p | 23.00p | 23.00p | 0 |
| 26/03/2024 | 23.00p | 23.40p | 23.00p | 23.00p | 0 |
| 25/03/2024 | 23.50p | 23.50p | 22.00p | 23.00p | 1500 |
| 22/03/2024 | 23.50p | 25.00p | 22.00p | 22.00p | 5120 |
| 21/03/2024 | 23.50p | 23.50p | 23.29p | 23.50p | 0 |
| 20/03/2024 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 19/03/2024 | 23.50p | 23.50p | 22.15p | 23.50p | 517 |
| 18/03/2024 | 23.50p | 23.50p | 22.00p | 23.50p | 205974 |
| 15/03/2024 | 24.00p | 24.00p | 22.00p | 22.00p | 19834 |
| 14/03/2024 | 24.00p | 24.00p | 23.86p | 24.00p | 0 |
| 13/03/2024 | 24.00p | 24.00p | 23.86p | 24.00p | 0 |
| 12/03/2024 | 24.00p | 24.00p | 23.90p | 24.00p | 75 |
| 11/03/2024 | 24.00p | 24.00p | 23.00p | 24.00p | 2379 |
| 08/03/2024 | 24.00p | 24.00p | 22.60p | 24.00p | 6856 |
| 07/03/2024 | 25.00p | 25.00p | 23.00p | 24.00p | 17623 |
| 06/03/2024 | 25.00p | 25.45p | 24.00p | 25.00p | 64 |
| 05/03/2024 | 25.00p | 25.45p | 25.00p | 25.00p | 0 |
| 04/03/2024 | 25.00p | 25.00p | 24.10p | 25.00p | 4132 |
| 01/03/2024 | 25.00p | 25.00p | 23.60p | 25.00p | 161 |
| 29/02/2024 | 25.00p | 25.45p | 25.00p | 25.00p | 0 |
| 28/02/2024 | 25.00p | 25.45p | 25.00p | 25.00p | 0 |
| 27/02/2024 | 25.00p | 25.45p | 25.00p | 25.00p | 0 |
| 26/02/2024 | 25.00p | 25.00p | 24.00p | 25.00p | 2000 |
| 23/02/2024 | 26.00p | 26.00p | 24.00p | 24.00p | 32834 |
| 22/02/2024 | 26.00p | 26.00p | 25.50p | 26.00p | 3 |
| 21/02/2024 | 26.00p | 26.09p | 26.00p | 26.00p | 0 |
| 20/02/2024 | 26.00p | 26.00p | 25.06p | 26.00p | 960 |
| 19/02/2024 | 26.00p | 26.00p | 25.10p | 26.00p | 10074 |
| 16/02/2024 | 26.00p | 26.09p | 26.00p | 26.00p | 0 |
| 15/02/2024 | 26.00p | 26.09p | 26.00p | 26.00p | 0 |
| 14/02/2024 | 26.00p | 26.00p | 24.60p | 26.00p | 133 |
| 13/02/2024 | 26.00p | 26.09p | 26.00p | 26.00p | 0 |
| 12/02/2024 | 26.00p | 27.00p | 25.10p | 26.00p | 3333 |
| 09/02/2024 | 26.00p | 26.00p | 24.00p | 26.00p | 7003 |
| 08/02/2024 | 26.00p | 26.00p | 25.10p | 26.00p | 800 |
| 07/02/2024 | 26.00p | 26.00p | 25.86p | 26.00p | 0 |
| 06/02/2024 | 26.00p | 26.00p | 25.86p | 26.00p | 0 |
| 05/02/2024 | 26.00p | 26.00p | 25.10p | 26.00p | 523 |
| 02/02/2024 | 26.00p | 26.00p | 25.86p | 26.00p | 0 |
| 01/02/2024 | 25.50p | 26.00p | 25.10p | 26.00p | 1644 |
| 31/01/2024 | 26.00p | 26.00p | 25.55p | 26.00p | 0 |
| 30/01/2024 | 26.00p | 26.00p | 25.00p | 26.00p | 6563 |
| 29/01/2024 | 26.00p | 26.00p | 25.30p | 26.00p | 20246 |
| 26/01/2024 | 26.00p | 26.00p | 25.30p | 26.00p | 493 |
| 25/01/2024 | 26.00p | 26.00p | 26.00p | 26.00p | 19201 |
| 24/01/2024 | 26.00p | 27.00p | 26.00p | 26.00p | 3 |
| 23/01/2024 | 26.00p | 26.00p | 25.55p | 26.00p | 0 |
| 22/01/2024 | 26.00p | 26.00p | 25.55p | 26.00p | 0 |
| 19/01/2024 | 26.00p | 26.00p | 25.00p | 26.00p | 5428 |
| 18/01/2024 | 26.00p | 26.00p | 25.55p | 26.00p | 0 |
| 17/01/2024 | 26.00p | 26.00p | 25.00p | 26.00p | 222591 |
| 16/01/2024 | 26.00p | 26.00p | 25.10p | 26.00p | 750 |
| 15/01/2024 | 26.00p | 26.00p | 25.10p | 26.00p | 5110 |
| 12/01/2024 | 26.00p | 26.00p | 25.75p | 26.00p | 0 |
| 11/01/2024 | 26.00p | 26.00p | 25.75p | 26.00p | 10000 |
| 10/01/2024 | 26.00p | 26.00p | 25.75p | 26.00p | 0 |
| 09/01/2024 | 26.00p | 26.00p | 25.75p | 26.00p | 0 |
| 08/01/2024 | 25.80p | 26.76p | 25.80p | 26.00p | 85000 |
| 05/01/2024 | 25.80p | 25.80p | 25.00p | 25.80p | 450000 |
| 04/01/2024 | 25.80p | 25.80p | 25.80p | 25.80p | 0 |
| 03/01/2024 | 25.50p | 27.00p | 24.72p | 25.80p | 2137 |
| 02/01/2024 | 25.80p | 25.80p | 24.60p | 25.80p | 6254 |
| 29/12/2023 | 25.80p | 25.80p | 24.72p | 25.80p | 526 |
| 28/12/2023 | 25.50p | 26.76p | 24.15p | 25.80p | 43123 |
| 27/12/2023 | 25.50p | 25.50p | 23.68p | 25.50p | 1747255 |
| 22/12/2023 | 25.50p | 25.50p | 24.00p | 25.50p | 60000 |
| 21/12/2023 | 25.50p | 25.50p | 24.00p | 25.50p | 2998 |
| 20/12/2023 | 25.50p | 25.50p | 24.15p | 25.50p | 360 |
| 19/12/2023 | 25.50p | 25.50p | 24.30p | 25.50p | 501 |
| 18/12/2023 | 26.00p | 26.00p | 25.00p | 25.50p | 2212 |
| 15/12/2023 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 14/12/2023 | 25.50p | 26.00p | 25.50p | 26.00p | 0 |
| 13/12/2023 | 26.00p | 26.00p | 25.46p | 26.00p | 0 |
| 12/12/2023 | 26.00p | 26.00p | 25.10p | 26.00p | 2875 |
| 11/12/2023 | 26.00p | 26.00p | 25.34p | 26.00p | 5102 |
| 08/12/2023 | 26.00p | 26.00p | 25.00p | 26.00p | 3900 |
| 07/12/2023 | 26.00p | 27.00p | 25.40p | 26.00p | 24742 |
| 06/12/2023 | 26.00p | 26.00p | 25.00p | 26.00p | 19000 |
| 05/12/2023 | 26.00p | 26.00p | 25.00p | 26.00p | 6537 |
| 04/12/2023 | 27.50p | 27.50p | 27.00p | 27.50p | 3825 |
| 01/12/2023 | 27.50p | 27.50p | 27.00p | 27.50p | 3637 |
| 30/11/2023 | 27.50p | 27.50p | 27.27p | 27.50p | 0 |
| 29/11/2023 | 27.50p | 27.50p | 25.00p | 27.50p | 100 |
| 28/11/2023 | 27.50p | 27.50p | 27.27p | 27.50p | 0 |
| 27/11/2023 | 27.50p | 27.50p | 27.00p | 27.50p | 6848 |
| 24/11/2023 | 27.50p | 27.50p | 27.05p | 27.50p | 271 |
| 23/11/2023 | 28.00p | 28.00p | 27.50p | 27.50p | 250 |
| 22/11/2023 | 28.00p | 28.24p | 28.00p | 28.00p | 0 |
| 21/11/2023 | 28.00p | 28.24p | 28.00p | 28.00p | 0 |
| 20/11/2023 | 28.00p | 28.24p | 28.00p | 28.00p | 0 |
| 17/11/2023 | 28.00p | 28.00p | 27.00p | 28.00p | 5000 |
| 16/11/2023 | 28.00p | 28.00p | 27.10p | 28.00p | 30568 |
| 15/11/2023 | 28.00p | 28.24p | 28.00p | 28.00p | 0 |
| 14/11/2023 | 28.00p | 28.00p | 27.06p | 28.00p | 1200 |
*Close Price adjusted for both dividends and splits