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 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
- Outperform Volution Group (FAN) by RBC Capital
- Sector Perform Currys (CURY) by RBC Capital
Veltyco Group (VLTY) Share Price
Travel & Leisure Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 05/12/2016 | 32.00p | 34.00p | 32.00p | 32.00p | 7000 |
| 02/12/2016 | 29.50p | 34.00p | 29.50p | 32.50p | 39873 |
| 01/12/2016 | 29.50p | 30.00p | 29.00p | 29.50p | 37000 |
| 30/11/2016 | 26.50p | 30.00p | 26.50p | 28.50p | 40000 |
| 29/11/2016 | 28.00p | 30.00p | 26.20p | 26.50p | 15210 |
| 28/11/2016 | 27.50p | 30.00p | 25.00p | 25.00p | 19750 |
| 25/11/2016 | 29.00p | 30.00p | 25.00p | 27.50p | 183000 |
| 24/11/2016 | 28.50p | 30.00p | 28.50p | 29.00p | 18155 |
| 23/11/2016 | 29.00p | 30.00p | 28.04p | 28.50p | 14600 |
| 22/11/2016 | 29.00p | 30.00p | 29.00p | 29.00p | 20000 |
| 21/11/2016 | 29.50p | 30.00p | 29.00p | 29.00p | 15000 |
| 18/11/2016 | 27.50p | 30.00p | 27.50p | 29.50p | 25900 |
| 17/11/2016 | 28.50p | 30.00p | 26.08p | 27.50p | 29534 |
| 16/11/2016 | 26.50p | 30.00p | 26.00p | 28.00p | 20055 |
| 15/11/2016 | 25.00p | 28.90p | 25.00p | 26.50p | 19729 |
| 14/11/2016 | 23.50p | 26.00p | 23.00p | 25.00p | 34548 |
| 11/11/2016 | 21.50p | 26.00p | 19.10p | 23.50p | 67750 |
| 10/11/2016 | 21.50p | 23.00p | 21.50p | 21.50p | 2000 |
| 09/11/2016 | 22.50p | 23.50p | 19.08p | 21.00p | 43000 |
| 08/11/2016 | 22.50p | 23.75p | 22.50p | 22.50p | 1250 |
| 07/11/2016 | 24.00p | 25.00p | 20.00p | 20.00p | 15086 |
| 04/11/2016 | 23.50p | 24.85p | 22.06p | 24.00p | 12693 |
| 03/11/2016 | 23.50p | 24.85p | 23.00p | 23.50p | 4000 |
| 02/11/2016 | 22.50p | 24.75p | 22.06p | 23.50p | 27667 |
| 01/11/2016 | 22.50p | 23.00p | 22.00p | 22.50p | 15000 |
| 31/10/2016 | 22.50p | 23.63p | 22.50p | 22.50p | 5800 |
| 28/10/2016 | 22.50p | 23.00p | 21.10p | 22.50p | 21000 |
| 27/10/2016 | 21.50p | 24.00p | 20.75p | 24.00p | 15769 |
| 26/10/2016 | 22.50p | 23.00p | 20.00p | 21.50p | 27000 |
| 25/10/2016 | 22.00p | 25.00p | 22.00p | 22.50p | 16500 |
| 24/10/2016 | 22.50p | 22.50p | 20.10p | 21.00p | 4500 |
| 21/10/2016 | 22.50p | 22.50p | 22.00p | 22.50p | 4702 |
| 20/10/2016 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 19/10/2016 | 24.00p | 24.50p | 22.08p | 22.50p | 16721 |
| 18/10/2016 | 24.50p | 24.50p | 23.50p | 24.50p | 1500 |
| 17/10/2016 | 24.50p | 25.00p | 23.00p | 23.00p | 5500 |
| 14/10/2016 | 24.50p | 24.50p | 22.00p | 22.00p | 11173 |
| 13/10/2016 | 24.50p | 24.50p | 23.00p | 24.50p | 0 |
| 12/10/2016 | 24.50p | 24.50p | 23.00p | 23.00p | 10500 |
| 11/10/2016 | 24.50p | 24.50p | 23.00p | 23.00p | 4000 |
| 10/10/2016 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 07/10/2016 | 24.50p | 25.40p | 24.50p | 24.50p | 173 |
| 06/10/2016 | 24.50p | 24.50p | 24.00p | 24.50p | 5071 |
| 05/10/2016 | 24.50p | 24.50p | 24.00p | 24.50p | 1500 |
| 04/10/2016 | 24.50p | 25.40p | 24.00p | 24.00p | 16300 |
| 03/10/2016 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 30/09/2016 | 24.50p | 24.50p | 22.25p | 24.50p | 2800 |
| 29/09/2016 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 28/09/2016 | 24.50p | 24.50p | 24.00p | 24.50p | 7000 |
| 27/09/2016 | 25.50p | 26.25p | 22.50p | 24.50p | 30093 |
| 26/09/2016 | 23.00p | 23.89p | 22.00p | 23.00p | 13500 |
| 23/09/2016 | 22.50p | 24.00p | 20.58p | 22.00p | 43466 |
| 22/09/2016 | 22.50p | 22.50p | 22.00p | 22.50p | 1000 |
| 21/09/2016 | 22.50p | 22.50p | 20.55p | 22.50p | 3202 |
| 20/09/2016 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 19/09/2016 | 22.50p | 23.00p | 22.00p | 22.50p | 7000 |
| 16/09/2016 | 23.50p | 23.50p | 22.00p | 22.00p | 25548 |
| 15/09/2016 | 23.50p | 23.50p | 22.00p | 23.50p | 2000 |
| 14/09/2016 | 23.50p | 23.50p | 23.00p | 23.00p | 7629 |
| 13/09/2016 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 12/09/2016 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 09/09/2016 | 23.50p | 24.00p | 23.50p | 23.50p | 6380 |
| 08/09/2016 | 23.50p | 23.89p | 22.10p | 23.50p | 8000 |
| 07/09/2016 | 22.50p | 24.50p | 22.06p | 23.50p | 5500 |
| 06/09/2016 | 24.00p | 24.50p | 22.00p | 22.50p | 24000 |
| 05/09/2016 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 02/09/2016 | 24.00p | 25.00p | 21.50p | 24.00p | 13500 |
| 01/09/2016 | 26.50p | 26.50p | 23.00p | 24.50p | 9000 |
| 31/08/2016 | 27.50p | 28.70p | 25.10p | 26.50p | 5408 |
| 30/08/2016 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 26/08/2016 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 25/08/2016 | 27.50p | 28.70p | 27.50p | 27.50p | 500 |
| 24/08/2016 | 28.50p | 28.75p | 27.00p | 27.50p | 6000 |
| 23/08/2016 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 22/08/2016 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 19/08/2016 | 28.50p | 29.50p | 28.50p | 28.50p | 0 |
| 18/08/2016 | 30.50p | 30.50p | 28.10p | 29.50p | 1000 |
| 17/08/2016 | 30.50p | 30.50p | 28.10p | 30.50p | 753 |
| 16/08/2016 | 30.50p | 30.50p | 28.00p | 28.00p | 9333 |
| 15/08/2016 | 30.50p | 32.00p | 28.10p | 30.50p | 263 |
| 12/08/2016 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 11/08/2016 | 32.00p | 33.00p | 30.00p | 30.50p | 47944 |
| 10/08/2016 | 30.50p | 32.50p | 28.10p | 32.50p | 15025 |
| 09/08/2016 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 08/08/2016 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 05/08/2016 | 30.50p | 32.00p | 28.10p | 30.50p | 505 |
| 04/08/2016 | 30.50p | 32.50p | 30.50p | 30.50p | 1830 |
| 03/08/2016 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 02/08/2016 | 32.00p | 32.00p | 30.08p | 30.50p | 7500 |
| 01/08/2016 | 32.50p | 32.50p | 32.00p | 32.00p | 850 |
| 29/07/2016 | 32.50p | 35.00p | 32.00p | 32.50p | 18943 |
| 28/07/2016 | 32.00p | 34.00p | 30.20p | 32.50p | 7000 |
| 27/07/2016 | 31.50p | 32.00p | 31.50p | 32.00p | 0 |
| 26/07/2016 | 30.50p | 33.00p | 28.10p | 31.50p | 11141 |
| 25/07/2016 | 30.50p | 30.50p | 28.10p | 30.50p | 2192 |
| 22/07/2016 | 30.50p | 31.90p | 30.50p | 30.50p | 1080 |
| 21/07/2016 | 29.50p | 31.50p | 27.10p | 30.50p | 11927 |
| 20/07/2016 | 29.50p | 30.90p | 29.50p | 29.50p | 1000 |
| 19/07/2016 | 29.50p | 29.50p | 27.30p | 29.50p | 3193 |
| 18/07/2016 | 29.50p | 30.50p | 29.50p | 29.50p | 6500 |
| 15/07/2016 | 28.50p | 30.50p | 28.50p | 29.50p | 6400 |
| 14/07/2016 | 29.50p | 30.00p | 27.10p | 30.00p | 4500 |
| 13/07/2016 | 29.50p | 30.00p | 29.25p | 29.50p | 4349 |
| 12/07/2016 | 30.50p | 30.72p | 28.00p | 29.50p | 11400 |
| 11/07/2016 | 31.00p | 31.00p | 29.50p | 31.00p | 1650 |
| 08/07/2016 | 32.00p | 32.98p | 30.00p | 30.50p | 17570 |
| 07/07/2016 | 31.50p | 35.00p | 31.50p | 31.50p | 51714 |
| 06/07/2016 | 30.50p | 35.00p | 28.10p | 32.50p | 23163 |
| 05/07/2016 | 30.50p | 32.25p | 28.65p | 30.50p | 61301 |
| 04/07/2016 | 24.50p | 30.92p | 24.50p | 29.50p | 39432 |
| 01/07/2016 | 20.00p | 24.75p | 18.20p | 22.50p | 37438 |
| 30/06/2016 | 24.00p | 24.00p | 20.00p | 20.00p | 22116 |
| 29/06/2016 | 5.00p | 5.63p | 5.63p | 5.00p | 0 |
| 28/06/2016 | 5.00p | 5.63p | 5.63p | 5.00p | 0 |
| 27/06/2016 | 5.00p | 5.63p | 5.63p | 5.00p | 0 |
| 24/06/2016 | 5.00p | 5.63p | 5.63p | 5.00p | 0 |
| 23/06/2016 | 5.00p | 5.63p | 5.63p | 5.00p | 0 |
| 22/06/2016 | 5.00p | 5.63p | 5.63p | 5.00p | 0 |
| 21/06/2016 | 5.00p | 5.63p | 5.63p | 5.00p | 0 |
| 20/06/2016 | 5.00p | 5.63p | 5.63p | 5.00p | 0 |
| 17/06/2016 | 5.00p | 5.63p | 5.63p | 5.00p | 0 |
| 16/06/2016 | 5.00p | 5.63p | 5.63p | 5.00p | 0 |
| 15/06/2016 | 5.00p | 5.63p | 5.63p | 5.00p | 0 |
| 14/06/2016 | 5.00p | 5.63p | 5.63p | 5.00p | 0 |
| 13/06/2016 | 5.00p | 5.63p | 5.63p | 5.00p | 0 |
| 10/06/2016 | 5.00p | 5.63p | 5.63p | 5.00p | 0 |
| 09/06/2016 | 5.00p | 5.63p | 5.63p | 5.00p | 0 |
| 08/06/2016 | 5.00p | 5.63p | 5.63p | 5.00p | 0 |
| 07/06/2016 | 5.00p | 5.63p | 5.63p | 5.00p | 0 |
| 06/06/2016 | 5.00p | 5.63p | 5.63p | 5.00p | 0 |
| 03/06/2016 | 5.00p | 5.63p | 5.63p | 5.00p | 0 |
| 02/06/2016 | 5.00p | 5.63p | 5.63p | 5.00p | 0 |
| 01/06/2016 | 5.00p | 5.63p | 5.63p | 5.00p | 0 |
| 31/05/2016 | 5.00p | 5.63p | 5.63p | 5.00p | 0 |
| 27/05/2016 | 5.00p | 5.63p | 5.63p | 5.00p | 0 |
| 26/05/2016 | 5.00p | 5.63p | 5.63p | 5.00p | 0 |
| 25/05/2016 | 5.00p | 5.63p | 5.63p | 5.00p | 0 |
| 24/05/2016 | 5.00p | 5.63p | 5.63p | 5.00p | 0 |
| 23/05/2016 | 5.00p | 5.63p | 5.63p | 5.00p | 0 |
| 20/05/2016 | 5.00p | 5.63p | 5.63p | 5.00p | 0 |
| 19/05/2016 | 5.00p | 5.63p | 5.63p | 5.00p | 0 |
| 18/05/2016 | 5.00p | 5.63p | 5.63p | 5.00p | 0 |
| 17/05/2016 | 5.00p | 5.63p | 5.63p | 5.00p | 0 |
| 16/05/2016 | 5.00p | 5.63p | 5.63p | 5.00p | 0 |
| 13/05/2016 | 5.00p | 5.63p | 5.63p | 5.00p | 0 |
| 12/05/2016 | 5.00p | 5.63p | 5.63p | 5.00p | 0 |
| 11/05/2016 | 5.00p | 5.63p | 5.63p | 5.00p | 0 |
| 10/05/2016 | 5.00p | 5.63p | 5.63p | 5.00p | 0 |
| 09/05/2016 | 5.00p | 5.63p | 5.63p | 5.00p | 0 |
| 06/05/2016 | 5.00p | 5.63p | 5.63p | 5.00p | 0 |
| 05/05/2016 | 5.00p | 5.63p | 5.63p | 5.00p | 0 |
| 04/05/2016 | 5.00p | 5.63p | 5.63p | 5.00p | 0 |
| 03/05/2016 | 5.00p | 5.63p | 5.63p | 5.00p | 0 |
| 29/04/2016 | 5.00p | 5.63p | 5.63p | 5.00p | 0 |
| 28/04/2016 | 5.00p | 5.63p | 5.63p | 5.00p | 0 |
| 27/04/2016 | 5.00p | 5.63p | 5.63p | 5.00p | 0 |
| 26/04/2016 | 5.00p | 5.63p | 5.63p | 5.00p | 0 |
| 25/04/2016 | 5.00p | 5.63p | 5.63p | 5.00p | 0 |
| 22/04/2016 | 5.00p | 5.63p | 5.63p | 5.00p | 0 |
| 21/04/2016 | 5.00p | 5.63p | 5.63p | 5.00p | 0 |
| 20/04/2016 | 5.00p | 5.63p | 5.63p | 5.00p | 0 |
| 19/04/2016 | 5.00p | 5.63p | 5.63p | 5.00p | 0 |
| 18/04/2016 | 5.00p | 5.63p | 5.63p | 5.00p | 0 |
| 15/04/2016 | 5.00p | 5.63p | 5.63p | 5.00p | 0 |
| 14/04/2016 | 5.00p | 5.63p | 5.63p | 5.00p | 0 |
| 13/04/2016 | 5.00p | 5.63p | 5.63p | 5.00p | 0 |
| 12/04/2016 | 5.00p | 5.63p | 5.63p | 5.00p | 0 |
| 11/04/2016 | 5.00p | 5.63p | 5.63p | 5.00p | 0 |
| 08/04/2016 | 5.00p | 5.63p | 5.63p | 5.00p | 0 |
| 07/04/2016 | 5.00p | 5.63p | 5.63p | 5.00p | 0 |
| 06/04/2016 | 5.00p | 5.63p | 5.63p | 5.00p | 0 |
| 05/04/2016 | 5.00p | 5.63p | 5.63p | 5.00p | 0 |
| 04/04/2016 | 5.00p | 5.63p | 5.63p | 5.00p | 0 |
| 01/04/2016 | 5.00p | 5.63p | 5.63p | 5.00p | 0 |
| 31/03/2016 | 5.00p | 5.63p | 5.63p | 5.00p | 0 |
| 30/03/2016 | 5.00p | 5.63p | 5.63p | 5.00p | 0 |
| 29/03/2016 | 5.00p | 5.63p | 5.63p | 5.00p | 0 |
| 24/03/2016 | 5.00p | 5.63p | 5.63p | 5.00p | 0 |
| 23/03/2016 | 5.00p | 5.63p | 5.63p | 5.00p | 0 |
| 22/03/2016 | 5.00p | 5.63p | 5.63p | 5.00p | 0 |
| 21/03/2016 | 5.00p | 5.63p | 5.63p | 5.00p | 0 |
| 18/03/2016 | 5.00p | 5.63p | 5.63p | 5.00p | 0 |
| 17/03/2016 | 5.00p | 5.63p | 5.63p | 5.00p | 0 |
| 16/03/2016 | 5.00p | 5.63p | 5.63p | 5.00p | 0 |
| 15/03/2016 | 5.00p | 5.63p | 5.63p | 5.00p | 0 |
| 14/03/2016 | 5.00p | 5.63p | 5.63p | 5.00p | 0 |
| 11/03/2016 | 5.00p | 5.63p | 5.63p | 5.00p | 0 |
| 10/03/2016 | 5.00p | 5.63p | 5.63p | 5.00p | 0 |
| 09/03/2016 | 5.00p | 5.63p | 5.63p | 5.00p | 0 |
| 08/03/2016 | 5.00p | 5.63p | 5.63p | 5.00p | 0 |
| 07/03/2016 | 5.00p | 5.63p | 5.63p | 5.00p | 0 |
| 04/03/2016 | 5.00p | 5.63p | 5.63p | 5.00p | 0 |
| 03/03/2016 | 5.00p | 5.63p | 5.63p | 5.00p | 0 |
| 02/03/2016 | 5.00p | 5.63p | 5.63p | 5.00p | 0 |
| 01/03/2016 | 5.00p | 5.63p | 5.63p | 5.00p | 0 |
| 29/02/2016 | 5.00p | 5.63p | 5.63p | 5.00p | 0 |
| 26/02/2016 | 5.00p | 5.63p | 5.63p | 5.00p | 0 |
| 25/02/2016 | 5.00p | 5.63p | 5.63p | 5.00p | 0 |
| 24/02/2016 | 5.00p | 5.63p | 5.63p | 5.00p | 0 |
| 23/02/2016 | 5.00p | 5.63p | 5.63p | 5.00p | 0 |
*Close Price adjusted for both dividends and splits