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 Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
Videndum (VID) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 30/05/2023 | 680.00p | 680.00p | 626.00p | 662.00p | 324305 |
| 26/05/2023 | 658.00p | 673.99p | 602.00p | 659.00p | 35621 |
| 25/05/2023 | 691.00p | 706.00p | 673.00p | 675.00p | 18082 |
| 24/05/2023 | 694.00p | 709.00p | 663.10p | 702.00p | 19931 |
| 23/05/2023 | 733.00p | 776.00p | 704.00p | 710.00p | 29589 |
| 22/05/2023 | 746.00p | 759.00p | 720.42p | 722.00p | 61167 |
| 19/05/2023 | 703.00p | 720.00p | 667.00p | 720.00p | 63125 |
| 18/05/2023 | 701.00p | 726.00p | 684.00p | 692.00p | 337987 |
| 17/05/2023 | 706.00p | 753.33p | 706.00p | 720.00p | 16092 |
| 16/05/2023 | 746.00p | 759.00p | 689.00p | 731.00p | 24616 |
| 15/05/2023 | 700.00p | 748.00p | 699.00p | 714.00p | 19491 |
| 12/05/2023 | 721.00p | 731.11p | 704.00p | 722.00p | 80447 |
| 11/05/2023 | 767.00p | 767.00p | 722.00p | 731.00p | 17094 |
| 10/05/2023 | 735.00p | 750.00p | 724.00p | 735.00p | 33891 |
| 09/05/2023 | 769.00p | 794.00p | 729.60p | 742.00p | 40973 |
| 05/05/2023 | 724.00p | 773.00p | 721.70p | 751.00p | 50068 |
| 04/05/2023 | 739.00p | 753.35p | 710.00p | 735.00p | 28656 |
| 03/05/2023 | 714.00p | 725.00p | 690.65p | 725.00p | 134187 |
| 02/05/2023 | 790.00p | 799.99p | 692.00p | 713.00p | 85894 |
| 28/04/2023 | 780.00p | 800.00p | 779.21p | 785.00p | 20061 |
| 27/04/2023 | 798.00p | 808.00p | 777.00p | 788.00p | 56200 |
| 26/04/2023 | 809.00p | 810.00p | 762.00p | 780.00p | 190767 |
| 25/04/2023 | 819.00p | 819.00p | 805.00p | 810.00p | 207064 |
| 24/04/2023 | 845.00p | 845.00p | 798.00p | 811.00p | 23574 |
| 21/04/2023 | 791.00p | 821.00p | 755.73p | 800.00p | 38170 |
| 20/04/2023 | 795.00p | 815.00p | 766.66p | 801.00p | 55619 |
| 19/04/2023 | 825.00p | 873.28p | 814.00p | 835.00p | 127045 |
| 18/04/2023 | 846.00p | 921.00p | 836.82p | 877.00p | 225812 |
| 17/04/2023 | 843.00p | 893.00p | 825.22p | 857.00p | 25891 |
| 14/04/2023 | 832.00p | 857.92p | 811.00p | 845.00p | 39283 |
| 13/04/2023 | 847.00p | 862.00p | 789.00p | 856.00p | 25874 |
| 12/04/2023 | 831.00p | 867.00p | 831.00p | 865.00p | 21423 |
| 11/04/2023 | 847.00p | 876.46p | 805.34p | 856.00p | 17279 |
| 06/04/2023 | 847.00p | 853.14p | 814.00p | 850.00p | 28265 |
| 05/04/2023 | 867.00p | 870.12p | 817.00p | 835.00p | 41841 |
| 04/04/2023 | 895.00p | 897.00p | 859.00p | 866.00p | 18255 |
| 03/04/2023 | 862.00p | 889.00p | 859.10p | 881.00p | 49943 |
| 31/03/2023 | 895.00p | 899.80p | 881.00p | 885.00p | 27914 |
| 30/03/2023 | 872.00p | 875.00p | 857.75p | 872.00p | 28704 |
| 29/03/2023 | 878.00p | 892.20p | 863.00p | 863.00p | 33275 |
| 28/03/2023 | 893.00p | 899.00p | 850.00p | 879.00p | 25214 |
| 27/03/2023 | 879.00p | 895.50p | 868.00p | 884.00p | 37398 |
| 24/03/2023 | 849.00p | 873.00p | 843.00p | 868.00p | 392511 |
| 23/03/2023 | 872.00p | 890.00p | 831.00p | 840.00p | 22103 |
| 22/03/2023 | 890.00p | 892.00p | 829.00p | 833.00p | 26974 |
| 21/03/2023 | 825.00p | 850.00p | 822.00p | 833.00p | 52783 |
| 20/03/2023 | 800.00p | 867.00p | 800.00p | 835.00p | 42031 |
| 17/03/2023 | 872.00p | 888.00p | 830.57p | 848.00p | 210581 |
| 16/03/2023 | 888.00p | 892.30p | 843.00p | 861.00p | 38720 |
| 15/03/2023 | 875.00p | 890.31p | 868.00p | 880.00p | 45530 |
| 14/03/2023 | 870.00p | 891.00p | 863.76p | 889.00p | 35104 |
| 13/03/2023 | 930.00p | 930.00p | 860.62p | 869.00p | 39181 |
| 10/03/2023 | 892.00p | 917.00p | 892.00p | 900.00p | 26361 |
| 09/03/2023 | 928.00p | 928.00p | 891.00p | 909.00p | 38532 |
| 08/03/2023 | 920.00p | 942.45p | 891.00p | 907.00p | 42753 |
| 07/03/2023 | 910.00p | 937.25p | 910.00p | 911.00p | 45055 |
| 06/03/2023 | 952.00p | 975.50p | 903.50p | 920.00p | 39058 |
| 03/03/2023 | 940.00p | 971.57p | 919.75p | 935.00p | 50143 |
| 02/03/2023 | 932.00p | 974.23p | 931.00p | 943.00p | 262250 |
| 01/03/2023 | 997.00p | 1,024.00p | 920.00p | 932.00p | 71920 |
| 28/02/2023 | 899.00p | 986.00p | 884.92p | 986.00p | 109859 |
| 27/02/2023 | 932.00p | 948.00p | 921.75p | 930.00p | 174164 |
| 24/02/2023 | 943.00p | 946.00p | 923.00p | 923.00p | 120094 |
| 23/02/2023 | 939.00p | 955.00p | 920.66p | 933.00p | 131774 |
| 22/02/2023 | 997.00p | 1,010.00p | 940.00p | 943.00p | 166667 |
| 21/02/2023 | 1,038.00p | 1,082.51p | 966.00p | 991.00p | 145986 |
| 20/02/2023 | 1,114.00p | 1,119.25p | 1,022.00p | 1,044.00p | 199821 |
| 17/02/2023 | 1,164.00p | 1,164.00p | 1,100.00p | 1,100.00p | 28699 |
| 16/02/2023 | 1,156.00p | 1,164.98p | 1,100.00p | 1,108.00p | 9280 |
| 15/02/2023 | 1,082.00p | 1,108.00p | 1,082.00p | 1,106.00p | 9878 |
| 14/02/2023 | 1,092.00p | 1,136.22p | 1,070.00p | 1,094.00p | 197832 |
| 13/02/2023 | 1,086.00p | 1,162.00p | 1,086.00p | 1,102.00p | 7492 |
| 10/02/2023 | 1,110.00p | 1,147.58p | 1,058.00p | 1,094.00p | 20016 |
| 09/02/2023 | 1,118.00p | 1,130.00p | 1,087.78p | 1,112.00p | 28255 |
| 08/02/2023 | 1,070.00p | 1,140.00p | 1,049.52p | 1,120.00p | 31802 |
| 07/02/2023 | 1,074.00p | 1,080.00p | 1,058.00p | 1,072.00p | 16317 |
| 06/02/2023 | 1,050.00p | 1,103.42p | 1,048.00p | 1,074.00p | 22971 |
| 03/02/2023 | 1,038.00p | 1,071.48p | 1,025.00p | 1,056.00p | 20857 |
| 02/02/2023 | 1,062.00p | 1,072.00p | 1,030.00p | 1,040.00p | 48656 |
| 01/02/2023 | 994.00p | 1,070.00p | 985.00p | 1,052.00p | 40789 |
| 31/01/2023 | 1,034.00p | 1,096.00p | 1,019.62p | 1,026.00p | 21899 |
| 30/01/2023 | 1,072.00p | 1,128.00p | 1,024.58p | 1,048.00p | 21728 |
| 27/01/2023 | 1,116.00p | 1,116.00p | 1,072.00p | 1,084.00p | 27202 |
| 26/01/2023 | 1,100.00p | 1,112.00p | 1,081.80p | 1,102.00p | 122408 |
| 25/01/2023 | 1,108.00p | 1,125.58p | 1,072.00p | 1,100.00p | 94491 |
| 24/01/2023 | 1,098.00p | 1,110.00p | 1,072.00p | 1,092.00p | 23792 |
| 23/01/2023 | 1,112.00p | 1,128.00p | 1,086.00p | 1,088.00p | 33719 |
| 20/01/2023 | 1,090.00p | 1,116.00p | 1,090.00p | 1,092.00p | 121355 |
| 19/01/2023 | 1,112.00p | 1,128.20p | 1,088.00p | 1,092.00p | 22396 |
| 18/01/2023 | 1,128.00p | 1,134.00p | 1,096.00p | 1,100.00p | 19040 |
| 17/01/2023 | 1,102.00p | 1,116.36p | 1,094.00p | 1,104.00p | 20333 |
| 16/01/2023 | 1,110.00p | 1,118.00p | 1,062.00p | 1,110.00p | 42278 |
| 13/01/2023 | 1,088.00p | 1,088.00p | 1,050.00p | 1,066.00p | 243069 |
| 12/01/2023 | 1,078.00p | 1,098.70p | 1,058.00p | 1,070.00p | 77669 |
| 11/01/2023 | 1,078.00p | 1,091.60p | 1,054.00p | 1,080.00p | 116140 |
| 10/01/2023 | 1,098.00p | 1,114.96p | 1,044.00p | 1,076.00p | 48540 |
| 09/01/2023 | 1,170.00p | 1,170.00p | 1,058.96p | 1,108.00p | 98890 |
| 06/01/2023 | 1,150.00p | 1,186.19p | 1,144.00p | 1,160.00p | 10103 |
| 05/01/2023 | 1,168.00p | 1,196.00p | 1,164.00p | 1,178.00p | 29485 |
| 04/01/2023 | 1,056.00p | 1,196.00p | 1,056.00p | 1,170.00p | 155520 |
| 03/01/2023 | 1,074.00p | 1,116.00p | 1,068.91p | 1,098.00p | 37072 |
| 30/12/2022 | 1,046.00p | 1,078.00p | 961.08p | 1,078.00p | 6326 |
| 29/12/2022 | 1,000.00p | 1,060.00p | 1,000.00p | 1,050.00p | 7021 |
| 28/12/2022 | 1,010.00p | 1,088.00p | 1,010.00p | 1,052.00p | 12213 |
| 23/12/2022 | 1,036.00p | 1,078.00p | 1,009.03p | 1,052.00p | 10384 |
| 22/12/2022 | 1,058.00p | 1,058.00p | 1,006.15p | 1,040.00p | 113265 |
| 21/12/2022 | 1,058.00p | 1,072.00p | 1,050.00p | 1,050.00p | 13219 |
| 20/12/2022 | 1,108.00p | 1,108.00p | 1,058.00p | 1,062.00p | 11831 |
| 19/12/2022 | 1,126.00p | 1,137.60p | 1,066.89p | 1,082.00p | 21020 |
| 16/12/2022 | 1,094.00p | 1,100.00p | 1,068.00p | 1,090.00p | 74671 |
| 15/12/2022 | 1,066.00p | 1,086.00p | 1,054.02p | 1,076.00p | 29180 |
| 14/12/2022 | 1,096.00p | 1,115.20p | 1,076.00p | 1,078.00p | 55782 |
| 13/12/2022 | 1,112.00p | 1,128.00p | 1,094.00p | 1,118.00p | 99362 |
| 12/12/2022 | 1,146.00p | 1,167.32p | 1,100.00p | 1,110.00p | 17852 |
| 09/12/2022 | 1,164.00p | 1,164.00p | 1,125.64p | 1,138.00p | 37057 |
| 08/12/2022 | 1,140.00p | 1,174.00p | 1,131.00p | 1,140.00p | 34971 |
| 07/12/2022 | 1,212.00p | 1,212.00p | 1,144.64p | 1,146.00p | 55284 |
| 06/12/2022 | 1,260.00p | 1,273.64p | 1,180.00p | 1,190.00p | 21713 |
| 05/12/2022 | 1,220.00p | 1,236.00p | 1,206.00p | 1,224.00p | 18966 |
| 02/12/2022 | 1,230.00p | 1,268.00p | 1,212.00p | 1,226.00p | 36485 |
| 01/12/2022 | 1,190.00p | 1,240.00p | 1,169.57p | 1,240.00p | 76736 |
| 30/11/2022 | 1,196.00p | 1,204.00p | 1,178.00p | 1,196.00p | 462536 |
| 29/11/2022 | 1,218.00p | 1,218.00p | 1,180.00p | 1,188.00p | 183025 |
| 28/11/2022 | 1,240.00p | 1,248.20p | 1,202.00p | 1,218.00p | 31793 |
| 25/11/2022 | 1,256.00p | 1,287.50p | 1,220.00p | 1,250.00p | 34119 |
| 24/11/2022 | 1,260.00p | 1,310.00p | 1,238.00p | 1,252.00p | 18230 |
| 23/11/2022 | 1,308.00p | 1,318.50p | 1,292.00p | 1,300.00p | 15905 |
| 22/11/2022 | 1,276.00p | 1,349.07p | 1,276.00p | 1,300.00p | 44146 |
| 21/11/2022 | 1,288.00p | 1,316.00p | 1,250.00p | 1,312.00p | 39969 |
| 18/11/2022 | 1,288.00p | 1,360.00p | 1,258.00p | 1,272.00p | 30159 |
| 17/11/2022 | 1,252.00p | 1,290.00p | 1,224.00p | 1,264.00p | 43898 |
| 16/11/2022 | 1,280.00p | 1,288.00p | 1,238.00p | 1,274.00p | 47438 |
| 15/11/2022 | 1,310.00p | 1,310.00p | 1,239.10p | 1,278.00p | 28806 |
| 14/11/2022 | 1,332.00p | 1,332.00p | 1,253.30p | 1,286.00p | 82870 |
| 11/11/2022 | 1,298.00p | 1,308.00p | 1,213.36p | 1,282.00p | 179797 |
| 10/11/2022 | 1,210.00p | 1,292.00p | 1,182.00p | 1,280.00p | 100368 |
| 09/11/2022 | 1,200.00p | 1,210.70p | 1,174.00p | 1,194.00p | 54153 |
| 08/11/2022 | 1,202.00p | 1,232.00p | 1,192.00p | 1,206.00p | 33910 |
| 07/11/2022 | 1,246.00p | 1,251.90p | 1,192.00p | 1,198.00p | 25122 |
| 04/11/2022 | 1,250.00p | 1,258.00p | 1,198.00p | 1,200.00p | 37505 |
| 03/11/2022 | 1,272.00p | 1,272.00p | 1,230.00p | 1,234.00p | 25019 |
| 02/11/2022 | 1,320.00p | 1,321.13p | 1,246.00p | 1,268.00p | 105372 |
| 01/11/2022 | 1,298.00p | 1,330.00p | 1,262.00p | 1,280.00p | 26538 |
| 31/10/2022 | 1,304.00p | 1,331.40p | 1,286.00p | 1,286.00p | 22208 |
| 28/10/2022 | 1,294.00p | 1,328.00p | 1,294.00p | 1,312.00p | 12040 |
| 27/10/2022 | 1,296.00p | 1,320.00p | 1,280.00p | 1,320.00p | 32132 |
| 26/10/2022 | 1,290.00p | 1,296.00p | 1,278.00p | 1,288.00p | 47310 |
| 25/10/2022 | 1,308.00p | 1,308.00p | 1,244.00p | 1,266.00p | 30739 |
| 24/10/2022 | 1,302.00p | 1,302.00p | 1,250.00p | 1,260.00p | 13623 |
| 21/10/2022 | 1,264.00p | 1,288.00p | 1,230.00p | 1,250.00p | 33604 |
| 20/10/2022 | 1,292.00p | 1,316.32p | 1,284.00p | 1,288.00p | 261322 |
| 19/10/2022 | 1,318.00p | 1,332.00p | 1,252.00p | 1,290.00p | 93014 |
| 18/10/2022 | 1,348.00p | 1,348.00p | 1,300.00p | 1,318.00p | 23712 |
| 17/10/2022 | 1,306.00p | 1,326.00p | 1,280.00p | 1,320.00p | 154203 |
| 14/10/2022 | 1,298.00p | 1,306.50p | 1,270.00p | 1,282.00p | 33774 |
| 13/10/2022 | 1,234.00p | 1,294.00p | 1,227.00p | 1,272.00p | 45765 |
| 12/10/2022 | 1,234.00p | 1,291.99p | 1,234.00p | 1,264.00p | 30305 |
| 11/10/2022 | 1,288.00p | 1,288.00p | 1,250.00p | 1,264.00p | 428489 |
| 10/10/2022 | 1,228.00p | 1,268.00p | 1,228.00p | 1,258.00p | 15058 |
| 07/10/2022 | 1,256.00p | 1,270.00p | 1,216.00p | 1,260.00p | 33611 |
| 06/10/2022 | 1,226.00p | 1,256.00p | 1,218.00p | 1,256.00p | 32365 |
| 05/10/2022 | 1,220.00p | 1,230.00p | 1,203.98p | 1,230.00p | 97006 |
| 04/10/2022 | 1,218.00p | 1,248.00p | 1,202.00p | 1,244.00p | 17632 |
| 03/10/2022 | 1,156.00p | 1,218.00p | 1,156.00p | 1,206.00p | 61156 |
| 30/09/2022 | 1,142.00p | 1,204.00p | 1,142.00p | 1,204.00p | 30936 |
| 29/09/2022 | 1,162.00p | 1,172.00p | 1,128.00p | 1,150.00p | 139212 |
| 28/09/2022 | 1,180.00p | 1,182.00p | 1,118.00p | 1,164.00p | 153929 |
| 27/09/2022 | 1,242.00p | 1,244.00p | 1,136.00p | 1,190.00p | 54105 |
| 26/09/2022 | 1,328.00p | 1,356.00p | 1,180.00p | 1,226.00p | 113597 |
| 23/09/2022 | 1,360.00p | 1,366.00p | 1,286.00p | 1,324.00p | 44492 |
| 22/09/2022 | 1,358.00p | 1,369.20p | 1,343.79p | 1,356.00p | 14537 |
| 21/09/2022 | 1,414.00p | 1,416.00p | 1,358.00p | 1,380.00p | 66749 |
| 20/09/2022 | 1,438.00p | 1,440.00p | 1,370.00p | 1,388.00p | 10774 |
| 19/09/2022 | 1,414.00p | 1,414.00p | 1,372.00p | 1,392.00p | 83844 |
| 16/09/2022 | 1,414.00p | 1,414.00p | 1,372.00p | 1,392.00p | 83452 |
| 15/09/2022 | 1,348.00p | 1,399.00p | 1,348.00p | 1,380.00p | 43250 |
| 14/09/2022 | 1,370.00p | 1,396.00p | 1,366.00p | 1,382.00p | 30179 |
| 13/09/2022 | 1,442.00p | 1,443.62p | 1,382.00p | 1,420.00p | 56565 |
| 12/09/2022 | 1,492.00p | 1,543.16p | 1,418.00p | 1,434.00p | 77956 |
| 09/09/2022 | 1,488.00p | 1,556.00p | 1,412.26p | 1,470.00p | 988008 |
| 08/09/2022 | 1,468.00p | 1,498.00p | 1,416.00p | 1,446.00p | 53211 |
| 07/09/2022 | 1,418.00p | 1,470.00p | 1,396.00p | 1,432.00p | 70056 |
| 06/09/2022 | 1,426.00p | 1,451.56p | 1,388.00p | 1,400.00p | 15507 |
| 05/09/2022 | 1,418.00p | 1,423.36p | 1,392.00p | 1,410.00p | 10239 |
| 02/09/2022 | 1,404.00p | 1,414.00p | 1,396.00p | 1,408.00p | 19459 |
| 01/09/2022 | 1,402.00p | 1,416.00p | 1,390.80p | 1,400.00p | 170258 |
| 31/08/2022 | 1,408.00p | 1,450.36p | 1,398.00p | 1,410.00p | 33991 |
| 30/08/2022 | 1,394.00p | 1,422.00p | 1,394.00p | 1,410.00p | 90030 |
| 29/08/2022 | 1,450.00p | 1,450.00p | 1,372.86p | 1,394.00p | 66042 |
| 26/08/2022 | 1,450.00p | 1,450.00p | 1,372.86p | 1,394.00p | 65650 |
| 25/08/2022 | 1,444.00p | 1,472.00p | 1,424.00p | 1,430.00p | 44525 |
| 24/08/2022 | 1,452.00p | 1,456.00p | 1,430.00p | 1,442.00p | 69439 |
| 23/08/2022 | 1,480.00p | 1,495.00p | 1,440.00p | 1,450.00p | 71970 |
| 22/08/2022 | 1,530.00p | 1,545.52p | 1,482.00p | 1,490.00p | 39370 |
| 19/08/2022 | 1,490.00p | 1,530.00p | 1,482.00p | 1,530.00p | 36544 |
| 18/08/2022 | 1,480.00p | 1,516.00p | 1,480.00p | 1,514.00p | 243301 |
| 17/08/2022 | 1,500.00p | 1,524.36p | 1,490.00p | 1,500.00p | 81107 |
| 16/08/2022 | 1,496.00p | 1,536.40p | 1,492.00p | 1,502.00p | 255615 |
| 15/08/2022 | 1,420.00p | 1,514.40p | 1,420.00p | 1,492.00p | 88304 |
| 12/08/2022 | 1,450.00p | 1,496.00p | 1,410.00p | 1,462.00p | 65070 |
*Close Price adjusted for both dividends and splits