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 Shell (SHEL) by LBBW
- Buy PayPoint (PAY) by Jefferies
- Avoid ActiveOps (AOM) by Steve Moore in ShareProphets
- Watch Land Securities Group (LAND) by Alan Oscroft in The Motley Fool
- Watch Beazley (BEZ) by Harvey Jones in The Motley Fool
- Hold Land Securities Group (LAND) by Jefferies
- Watch Alliance Witan (ALW) by James Beard in The Motley Fool
- Buy Intermediate Capital Group (ICG) by Bank of America
- Hold GSK (GSK) by Deutsche Bank
- Neutral Experian (EXPN) by Citi
- Neutral Aviva (AV.) by Citi
- Neutral Smith (DS) (SMDS) by UBS
- Hold JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
- Strong Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Outperform Diageo (DGE) by ODDO BHF
- Hold WH Smith (SMWH) by Deutsche Bank
- Hold Burberry Group (BRBY) by Deutsche Bank
- Hold Just Group (JUST) by Deutsche Bank
- Buy 3i Group (III) by Deutsche Bank
- Buy TT Electronics (TTG) by Deutsche Bank
Veltyco Group (VLTY) Share Price
Travel & Leisure Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 31/01/2020 | 8.15p | 8.70p | 8.15p | 8.40p | 17382 |
| 30/01/2020 | 7.90p | 8.50p | 7.90p | 8.15p | 7988 |
| 29/01/2020 | 7.90p | 8.00p | 7.90p | 7.90p | 9250 |
| 28/01/2020 | 8.10p | 8.10p | 7.72p | 7.90p | 72300 |
| 27/01/2020 | 7.80p | 8.00p | 7.69p | 7.85p | 7175 |
| 24/01/2020 | 6.75p | 8.40p | 6.75p | 7.80p | 260856 |
| 23/01/2020 | 6.30p | 6.60p | 6.15p | 6.60p | 27540 |
| 22/01/2020 | 6.25p | 6.50p | 6.25p | 6.30p | 15692 |
| 21/01/2020 | 6.25p | 6.50p | 6.25p | 6.25p | 2500 |
| 20/01/2020 | 5.75p | 6.42p | 5.75p | 6.25p | 238333 |
| 17/01/2020 | 5.20p | 6.00p | 5.20p | 5.75p | 203091 |
| 16/01/2020 | 5.20p | 5.25p | 5.07p | 5.20p | 11101 |
| 15/01/2020 | 5.20p | 5.40p | 5.20p | 5.20p | 2000 |
| 14/01/2020 | 5.20p | 5.25p | 5.08p | 5.20p | 66119 |
| 13/01/2020 | 5.20p | 5.25p | 5.20p | 5.20p | 24943 |
| 10/01/2020 | 5.20p | 5.20p | 5.07p | 5.20p | 7486 |
| 09/01/2020 | 5.15p | 5.20p | 5.15p | 5.20p | 2000 |
| 08/01/2020 | 5.20p | 5.25p | 5.00p | 5.15p | 77165 |
| 07/01/2020 | 5.20p | 5.25p | 5.04p | 5.20p | 58446 |
| 06/01/2020 | 5.20p | 5.25p | 5.20p | 5.20p | 2000 |
| 03/01/2020 | 5.20p | 5.25p | 5.20p | 5.20p | 12523 |
| 02/01/2020 | 5.20p | 5.25p | 5.20p | 5.20p | 46841 |
| 01/01/2020 | 5.10p | 5.30p | 5.00p | 5.20p | 137667 |
| 31/12/2019 | 5.10p | 5.30p | 5.00p | 5.20p | 137667 |
| 30/12/2019 | 4.90p | 5.10p | 4.90p | 5.10p | 22500 |
| 27/12/2019 | 4.48p | 5.00p | 4.48p | 4.90p | 62708 |
| 26/12/2019 | 4.25p | 4.70p | 4.25p | 4.48p | 24233 |
| 25/12/2019 | 4.25p | 4.70p | 4.25p | 4.48p | 24233 |
| 24/12/2019 | 4.25p | 4.70p | 4.25p | 4.48p | 24233 |
| 23/12/2019 | 4.10p | 4.50p | 4.10p | 4.25p | 19234 |
| 20/12/2019 | 3.55p | 4.10p | 3.55p | 4.10p | 38500 |
| 19/12/2019 | 3.35p | 3.75p | 3.35p | 3.55p | 70404 |
| 18/12/2019 | 3.45p | 3.50p | 3.45p | 3.45p | 17500 |
| 17/12/2019 | 3.35p | 3.35p | 3.35p | 3.35p | 0 |
| 16/12/2019 | 3.35p | 3.50p | 3.20p | 3.35p | 9000 |
| 13/12/2019 | 2.95p | 3.50p | 2.95p | 3.35p | 76391 |
| 12/12/2019 | 3.05p | 3.25p | 2.98p | 2.98p | 17292 |
| 11/12/2019 | 2.75p | 3.00p | 2.75p | 2.98p | 56500 |
| 10/12/2019 | 2.75p | 2.98p | 2.53p | 2.75p | 7429 |
| 09/12/2019 | 2.75p | 2.98p | 2.75p | 2.75p | 2500 |
| 06/12/2019 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 05/12/2019 | 2.75p | 3.00p | 2.75p | 2.75p | 2237 |
| 04/12/2019 | 2.25p | 2.98p | 2.25p | 2.75p | 107500 |
| 03/12/2019 | 2.25p | 2.40p | 2.25p | 2.25p | 75000 |
| 02/12/2019 | 2.25p | 2.25p | 2.08p | 2.25p | 5917 |
| 29/11/2019 | 2.25p | 2.25p | 2.08p | 2.25p | 8403 |
| 28/11/2019 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 27/11/2019 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 26/11/2019 | 2.25p | 2.40p | 2.25p | 2.25p | 9800 |
| 25/11/2019 | 2.25p | 2.40p | 2.25p | 2.25p | 11800 |
| 22/11/2019 | 2.25p | 2.25p | 2.08p | 2.25p | 24116 |
| 21/11/2019 | 2.25p | 2.25p | 2.00p | 2.25p | 750 |
| 20/11/2019 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 19/11/2019 | 2.25p | 2.40p | 2.25p | 2.25p | 1333 |
| 18/11/2019 | 1.75p | 2.40p | 1.75p | 2.25p | 141787 |
| 15/11/2019 | 1.85p | 2.25p | 1.60p | 1.88p | 289009 |
| 14/11/2019 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 13/11/2019 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 12/11/2019 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 11/11/2019 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 08/11/2019 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 07/11/2019 | 3.63p | 3.96p | 3.63p | 3.63p | 24985 |
| 06/11/2019 | 3.75p | 3.75p | 3.51p | 3.63p | 10000 |
| 05/11/2019 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 04/11/2019 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 01/11/2019 | 3.75p | 4.00p | 3.75p | 3.75p | 173 |
| 31/10/2019 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 30/10/2019 | 3.75p | 3.75p | 3.52p | 3.75p | 10000 |
| 29/10/2019 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 28/10/2019 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 25/10/2019 | 3.75p | 4.00p | 3.75p | 3.75p | 86 |
| 24/10/2019 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 23/10/2019 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 22/10/2019 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 21/10/2019 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 18/10/2019 | 3.75p | 3.75p | 3.75p | 3.75p | 3000 |
| 17/10/2019 | 3.75p | 3.75p | 3.51p | 3.75p | 2539 |
| 16/10/2019 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 15/10/2019 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 14/10/2019 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 11/10/2019 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 10/10/2019 | 3.75p | 3.75p | 3.51p | 3.75p | 5019 |
| 09/10/2019 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 08/10/2019 | 3.85p | 3.85p | 3.75p | 3.75p | 0 |
| 07/10/2019 | 3.85p | 3.85p | 3.85p | 3.85p | 0 |
| 04/10/2019 | 3.85p | 3.85p | 3.51p | 3.85p | 3305 |
| 03/10/2019 | 3.85p | 4.00p | 3.85p | 3.85p | 5000 |
| 02/10/2019 | 3.85p | 3.85p | 3.85p | 3.85p | 0 |
| 01/10/2019 | 3.85p | 3.85p | 3.51p | 3.85p | 8152 |
| 30/09/2019 | 3.85p | 3.85p | 3.51p | 3.85p | 8800 |
| 27/09/2019 | 4.30p | 4.55p | 4.22p | 4.30p | 26000 |
| 26/09/2019 | 4.30p | 4.57p | 4.30p | 4.30p | 5000 |
| 25/09/2019 | 4.30p | 4.57p | 4.10p | 4.30p | 210000 |
| 24/09/2019 | 4.30p | 4.30p | 4.30p | 4.30p | 0 |
| 23/09/2019 | 4.25p | 4.50p | 4.25p | 4.30p | 10000 |
| 20/09/2019 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 19/09/2019 | 4.25p | 4.33p | 4.14p | 4.25p | 34167 |
| 18/09/2019 | 4.25p | 4.33p | 4.25p | 4.25p | 10000 |
| 17/09/2019 | 4.25p | 4.50p | 4.00p | 4.25p | 183338 |
| 16/09/2019 | 3.75p | 5.40p | 3.75p | 4.25p | 1025308 |
| 13/09/2019 | 3.15p | 3.30p | 3.00p | 3.20p | 41184 |
| 12/09/2019 | 3.15p | 3.23p | 3.05p | 3.15p | 52727 |
| 11/09/2019 | 3.48p | 3.49p | 3.08p | 3.15p | 510568 |
| 10/09/2019 | 2.63p | 4.40p | 2.63p | 3.48p | 1802266 |
| 09/09/2019 | 2.50p | 2.70p | 2.50p | 2.63p | 80981 |
| 06/09/2019 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 05/09/2019 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 04/09/2019 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 03/09/2019 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 02/09/2019 | 2.50p | 2.70p | 2.50p | 2.50p | 18519 |
| 30/08/2019 | 2.50p | 2.50p | 2.25p | 2.50p | 50000 |
| 29/08/2019 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 28/08/2019 | 2.63p | 2.63p | 2.50p | 2.50p | 44879 |
| 27/08/2019 | 2.63p | 2.75p | 2.63p | 2.63p | 3000 |
| 23/08/2019 | 2.63p | 2.63p | 2.63p | 2.63p | 0 |
| 22/08/2019 | 2.63p | 2.63p | 2.63p | 2.63p | 0 |
| 21/08/2019 | 2.63p | 2.75p | 2.63p | 2.63p | 1163 |
| 20/08/2019 | 2.63p | 2.63p | 2.60p | 2.63p | 1315 |
| 19/08/2019 | 2.63p | 2.75p | 2.63p | 2.63p | 2000 |
| 16/08/2019 | 2.63p | 2.75p | 2.63p | 2.63p | 454 |
| 15/08/2019 | 2.50p | 2.75p | 2.50p | 2.63p | 165000 |
| 14/08/2019 | 2.50p | 2.50p | 2.33p | 2.50p | 16694 |
| 13/08/2019 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 12/08/2019 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 09/08/2019 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 08/08/2019 | 2.50p | 2.50p | 2.31p | 2.50p | 10857 |
| 07/08/2019 | 2.63p | 2.90p | 2.50p | 2.50p | 449 |
| 06/08/2019 | 2.63p | 2.63p | 2.63p | 2.63p | 0 |
| 05/08/2019 | 2.63p | 2.63p | 2.63p | 2.63p | 0 |
| 02/08/2019 | 2.63p | 2.63p | 2.29p | 2.63p | 109963 |
| 01/08/2019 | 2.63p | 2.63p | 2.63p | 2.63p | 0 |
| 31/07/2019 | 2.63p | 3.00p | 2.63p | 2.63p | 16801 |
| 30/07/2019 | 2.38p | 2.63p | 2.38p | 2.63p | 50000 |
| 29/07/2019 | 2.13p | 2.38p | 2.00p | 2.38p | 46000 |
| 26/07/2019 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
| 25/07/2019 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
| 24/07/2019 | 2.13p | 2.13p | 2.00p | 2.13p | 7970 |
| 23/07/2019 | 2.13p | 2.20p | 2.00p | 2.13p | 103000 |
| 22/07/2019 | 2.25p | 2.25p | 2.00p | 2.13p | 151813 |
| 19/07/2019 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 18/07/2019 | 2.25p | 2.25p | 2.00p | 2.25p | 7370 |
| 17/07/2019 | 2.25p | 2.25p | 2.00p | 2.25p | 30000 |
| 16/07/2019 | 3.38p | 3.38p | 2.08p | 2.25p | 213057 |
| 15/07/2019 | 3.38p | 3.38p | 3.10p | 3.38p | 37000 |
| 12/07/2019 | 3.50p | 3.50p | 3.10p | 3.38p | 13974 |
| 11/07/2019 | 3.50p | 3.50p | 3.50p | 3.50p | 50000 |
| 10/07/2019 | 3.50p | 3.63p | 3.50p | 3.50p | 63697 |
| 09/07/2019 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 08/07/2019 | 3.50p | 3.65p | 3.50p | 3.50p | 135000 |
| 05/07/2019 | 3.38p | 3.50p | 3.25p | 3.50p | 312324 |
| 04/07/2019 | 3.25p | 3.49p | 3.25p | 3.38p | 280000 |
| 03/07/2019 | 2.95p | 3.50p | 2.95p | 3.25p | 200000 |
| 02/07/2019 | 2.88p | 3.00p | 2.88p | 2.95p | 301000 |
| 01/07/2019 | 2.75p | 2.91p | 2.75p | 2.88p | 150000 |
| 28/06/2019 | 3.25p | 3.25p | 3.06p | 3.25p | 40880 |
| 27/06/2019 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 26/06/2019 | 3.25p | 3.25p | 3.06p | 3.25p | 4000 |
| 25/06/2019 | 3.13p | 3.25p | 3.06p | 3.25p | 23838 |
| 24/06/2019 | 3.13p | 3.18p | 3.06p | 3.13p | 18150 |
| 21/06/2019 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 20/06/2019 | 3.13p | 3.18p | 3.13p | 3.13p | 68880 |
| 19/06/2019 | 3.13p | 3.13p | 3.06p | 3.13p | 5000 |
| 18/06/2019 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 17/06/2019 | 3.13p | 3.13p | 3.06p | 3.13p | 475 |
| 14/06/2019 | 3.13p | 3.13p | 3.06p | 3.13p | 85867 |
| 13/06/2019 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 12/06/2019 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 11/06/2019 | 3.13p | 3.13p | 3.00p | 3.13p | 53 |
| 10/06/2019 | 3.13p | 3.19p | 3.13p | 3.13p | 34444 |
| 07/06/2019 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 06/06/2019 | 3.38p | 3.38p | 3.06p | 3.13p | 121127 |
| 05/06/2019 | 3.63p | 3.63p | 3.13p | 3.38p | 460000 |
| 04/06/2019 | 3.63p | 3.63p | 3.50p | 3.63p | 2500 |
| 03/06/2019 | 3.63p | 3.63p | 3.33p | 3.63p | 96988 |
| 31/05/2019 | 3.63p | 3.80p | 3.63p | 3.63p | 5263 |
| 30/05/2019 | 3.25p | 4.00p | 3.16p | 3.63p | 654765 |
| 29/05/2019 | 2.90p | 3.00p | 2.87p | 2.90p | 369000 |
| 28/05/2019 | 3.13p | 3.13p | 2.87p | 2.90p | 303541 |
| 24/05/2019 | 3.03p | 3.25p | 3.03p | 3.13p | 469301 |
| 23/05/2019 | 2.85p | 3.24p | 2.85p | 3.13p | 617183 |
| 22/05/2019 | 2.15p | 2.75p | 1.80p | 2.75p | 559378 |
| 21/05/2019 | 2.15p | 2.24p | 2.15p | 2.15p | 43670 |
| 20/05/2019 | 2.25p | 2.25p | 1.85p | 2.15p | 33958 |
| 17/05/2019 | 1.65p | 2.33p | 1.62p | 2.25p | 885631 |
| 16/05/2019 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 15/05/2019 | 3.13p | 3.20p | 3.13p | 3.13p | 32439 |
| 14/05/2019 | 3.13p | 3.20p | 3.13p | 3.13p | 15500 |
| 13/05/2019 | 3.63p | 3.63p | 3.00p | 3.13p | 742828 |
| 10/05/2019 | 4.25p | 4.25p | 3.60p | 3.63p | 260000 |
| 09/05/2019 | 4.63p | 4.63p | 4.05p | 4.25p | 1427 |
| 08/05/2019 | 4.63p | 4.63p | 4.50p | 4.63p | 50181 |
| 07/05/2019 | 4.75p | 4.75p | 4.50p | 4.63p | 32105 |
| 03/05/2019 | 4.75p | 4.90p | 4.75p | 4.75p | 30300 |
| 02/05/2019 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 01/05/2019 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 30/04/2019 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 29/04/2019 | 4.75p | 4.95p | 4.75p | 4.75p | 3838 |
| 26/04/2019 | 4.63p | 4.68p | 4.50p | 4.63p | 519390 |
| 25/04/2019 | 5.75p | 5.75p | 4.51p | 4.63p | 345111 |
| 24/04/2019 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
*Close Price adjusted for both dividends and splits