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
Young & Co's Brewery Non VTG (YNGN) Share Price
Travel & Leisure Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 25/04/2017 | 1,040.00p | 1,049.00p | 1,018.00p | 1,040.00p | 1135 |
| 24/04/2017 | 1,035.00p | 1,039.00p | 1,013.25p | 1,025.50p | 5436 |
| 21/04/2017 | 1,027.50p | 1,032.00p | 1,020.00p | 1,020.00p | 959 |
| 20/04/2017 | 1,023.67p | 1,023.67p | 1,015.00p | 1,015.00p | 1959 |
| 19/04/2017 | 1,022.00p | 1,027.50p | 1,015.00p | 1,015.00p | 11444 |
| 18/04/2017 | 1,030.00p | 1,030.00p | 1,001.00p | 1,015.00p | 4819 |
| 13/04/2017 | 1,020.00p | 1,027.50p | 1,014.00p | 1,020.00p | 3642 |
| 12/04/2017 | 997.90p | 1,020.00p | 997.90p | 1,014.00p | 68174 |
| 11/04/2017 | 1,010.00p | 1,015.00p | 997.80p | 1,005.00p | 2006 |
| 10/04/2017 | 990.50p | 1,015.00p | 990.50p | 1,005.00p | 2991 |
| 07/04/2017 | 992.88p | 1,007.63p | 992.88p | 1,000.00p | 5682 |
| 06/04/2017 | 1,009.00p | 1,015.00p | 990.00p | 1,000.25p | 8851 |
| 05/04/2017 | 990.00p | 995.00p | 990.00p | 995.00p | 2634 |
| 04/04/2017 | 988.00p | 1,009.00p | 988.00p | 995.00p | 126304 |
| 03/04/2017 | 1,002.50p | 1,002.50p | 988.00p | 995.00p | 7016 |
| 31/03/2017 | 988.00p | 1,002.50p | 980.00p | 995.00p | 4809 |
| 30/03/2017 | 995.25p | 1,002.62p | 987.87p | 995.00p | 98494 |
| 29/03/2017 | 1,004.50p | 1,004.50p | 987.87p | 995.00p | 10238 |
| 28/03/2017 | 1,005.00p | 1,005.00p | 990.00p | 995.00p | 3800 |
| 27/03/2017 | 1,010.00p | 1,010.00p | 985.00p | 995.00p | 6853 |
| 24/03/2017 | 1,007.00p | 1,007.00p | 992.00p | 995.00p | 3751 |
| 23/03/2017 | 1,010.00p | 1,010.00p | 992.45p | 1,000.00p | 3417 |
| 22/03/2017 | 1,007.00p | 1,007.00p | 995.00p | 995.00p | 3668 |
| 21/03/2017 | 1,002.00p | 1,007.00p | 981.00p | 995.00p | 5011 |
| 20/03/2017 | 992.00p | 995.00p | 992.00p | 995.00p | 480 |
| 17/03/2017 | 1,007.00p | 1,007.00p | 992.00p | 995.00p | 3088 |
| 16/03/2017 | 1,007.00p | 1,007.00p | 995.00p | 995.00p | 2533 |
| 15/03/2017 | 1,015.00p | 1,015.00p | 992.00p | 1,000.00p | 326454 |
| 14/03/2017 | 1,015.00p | 1,015.00p | 990.00p | 1,000.00p | 2300 |
| 13/03/2017 | 992.50p | 1,007.50p | 992.50p | 1,000.00p | 29 |
| 10/03/2017 | 1,014.00p | 1,014.00p | 992.63p | 1,000.00p | 829 |
| 09/03/2017 | 985.50p | 1,008.00p | 985.50p | 997.50p | 980 |
| 08/03/2017 | 1,012.00p | 1,012.00p | 1,000.00p | 1,000.00p | 453 |
| 07/03/2017 | 1,012.00p | 1,012.00p | 996.00p | 1,000.00p | 3112 |
| 06/03/2017 | 1,012.00p | 1,012.00p | 1,000.00p | 1,000.00p | 559 |
| 03/03/2017 | 996.00p | 1,012.00p | 996.00p | 1,000.00p | 3694 |
| 02/03/2017 | 996.00p | 1,014.00p | 996.00p | 996.00p | 1288 |
| 01/03/2017 | 1,000.00p | 1,014.00p | 1,000.00p | 1,000.00p | 2946 |
| 28/02/2017 | 1,012.00p | 1,015.00p | 1,000.00p | 1,000.00p | 3046 |
| 27/02/2017 | 1,002.00p | 1,015.00p | 992.88p | 1,000.00p | 1544 |
| 24/02/2017 | 1,013.00p | 1,013.00p | 1,007.50p | 1,007.50p | 4018 |
| 23/02/2017 | 1,011.19p | 1,011.19p | 1,005.25p | 1,010.00p | 3450 |
| 22/02/2017 | 1,014.00p | 1,015.00p | 991.00p | 1,000.00p | 3434 |
| 21/02/2017 | 1,010.00p | 1,010.00p | 987.00p | 1,000.00p | 5159 |
| 20/02/2017 | 1,000.00p | 1,005.00p | 987.50p | 998.00p | 1474 |
| 17/02/2017 | 1,010.00p | 1,010.00p | 990.00p | 1,000.00p | 16784 |
| 16/02/2017 | 991.00p | 1,000.00p | 991.00p | 1,000.00p | 2496 |
| 15/02/2017 | 1,000.00p | 1,000.00p | 1,000.00p | 1,000.00p | 6389 |
| 14/02/2017 | 984.50p | 995.25p | 981.50p | 995.25p | 8719 |
| 13/02/2017 | 980.50p | 1,006.08p | 980.00p | 988.00p | 3259 |
| 10/02/2017 | 990.00p | 1,008.00p | 990.00p | 1,002.50p | 6819 |
| 09/02/2017 | 1,005.00p | 1,005.00p | 992.00p | 1,000.00p | 6299 |
| 08/02/2017 | 994.00p | 994.00p | 990.00p | 990.00p | 212 |
| 07/02/2017 | 987.75p | 990.00p | 982.00p | 990.00p | 47168 |
| 06/02/2017 | 980.50p | 990.00p | 976.12p | 978.00p | 34540 |
| 03/02/2017 | 980.50p | 1,000.00p | 980.00p | 990.50p | 4492 |
| 02/02/2017 | 992.00p | 995.00p | 980.12p | 995.00p | 816 |
| 01/02/2017 | 980.50p | 995.00p | 980.32p | 995.00p | 17587 |
| 31/01/2017 | 981.00p | 997.00p | 979.71p | 990.00p | 4385 |
| 30/01/2017 | 983.00p | 997.00p | 983.00p | 995.00p | 2290 |
| 27/01/2017 | 983.00p | 997.00p | 983.00p | 995.00p | 6077 |
| 26/01/2017 | 997.50p | 997.50p | 983.00p | 995.00p | 1437 |
| 25/01/2017 | 997.00p | 997.00p | 983.00p | 995.00p | 2687 |
| 24/01/2017 | 983.00p | 997.00p | 983.00p | 995.00p | 2878 |
| 23/01/2017 | 983.00p | 997.00p | 983.00p | 995.00p | 5731 |
| 20/01/2017 | 983.02p | 995.00p | 983.00p | 995.00p | 1250 |
| 19/01/2017 | 1,009.00p | 1,009.00p | 990.00p | 990.00p | 898 |
| 18/01/2017 | 980.00p | 997.00p | 980.00p | 990.00p | 42865 |
| 17/01/2017 | 995.00p | 995.00p | 990.50p | 990.50p | 368 |
| 16/01/2017 | 995.00p | 995.00p | 990.50p | 990.50p | 36 |
| 13/01/2017 | 990.50p | 1,005.00p | 982.50p | 990.00p | 1415 |
| 12/01/2017 | 1,000.00p | 1,000.00p | 990.00p | 1,000.00p | 3236 |
| 11/01/2017 | 992.00p | 993.50p | 990.00p | 990.00p | 12475 |
| 10/01/2017 | 992.00p | 992.00p | 982.00p | 990.00p | 11386 |
| 09/01/2017 | 990.20p | 992.00p | 987.50p | 987.50p | 1122 |
| 06/01/2017 | 977.50p | 992.00p | 977.50p | 990.00p | 8223 |
| 05/01/2017 | 970.00p | 990.00p | 970.00p | 989.75p | 10480 |
| 04/01/2017 | 987.75p | 990.00p | 970.00p | 982.50p | 29879 |
| 03/01/2017 | 989.50p | 990.00p | 970.00p | 970.50p | 31602 |
| 30/12/2016 | 974.50p | 977.50p | 977.50p | 977.50p | 0 |
| 29/12/2016 | 974.50p | 977.50p | 974.50p | 977.50p | 134 |
| 28/12/2016 | 974.50p | 977.50p | 974.50p | 977.50p | 282 |
| 23/12/2016 | 973.62p | 977.50p | 977.50p | 977.50p | 0 |
| 22/12/2016 | 973.62p | 985.70p | 960.00p | 977.50p | 10095 |
| 21/12/2016 | 980.50p | 999.00p | 975.00p | 982.50p | 5965 |
| 20/12/2016 | 1,001.00p | 1,001.00p | 1,000.00p | 1,000.00p | 1710 |
| 19/12/2016 | 980.50p | 1,003.60p | 978.63p | 1,000.00p | 5260 |
| 16/12/2016 | 1,019.00p | 1,019.00p | 982.50p | 1,000.00p | 2130 |
| 15/12/2016 | 982.50p | 1,000.00p | 1,000.00p | 1,000.00p | 0 |
| 14/12/2016 | 982.50p | 1,001.00p | 982.50p | 1,000.00p | 1918 |
| 13/12/2016 | 1,005.00p | 1,005.00p | 982.50p | 1,000.00p | 4518 |
| 12/12/2016 | 1,005.00p | 1,010.00p | 1,000.00p | 1,000.00p | 754 |
| 09/12/2016 | 1,005.00p | 1,005.00p | 1,000.00p | 1,000.00p | 135 |
| 08/12/2016 | 982.50p | 1,000.00p | 982.50p | 1,000.00p | 1240 |
| 07/12/2016 | 1,005.00p | 1,005.00p | 980.50p | 1,000.00p | 4647 |
| 06/12/2016 | 1,005.00p | 1,005.00p | 1,000.00p | 1,000.00p | 1100 |
| 05/12/2016 | 1,005.00p | 1,005.00p | 1,000.00p | 1,000.00p | 352 |
| 02/12/2016 | 980.50p | 1,005.00p | 980.50p | 1,000.25p | 2104 |
| 01/12/2016 | 1,000.00p | 1,000.17p | 1,000.00p | 1,000.00p | 2500 |
| 30/11/2016 | 1,000.00p | 1,010.00p | 1,000.00p | 1,010.00p | 3409 |
| 29/11/2016 | 1,002.00p | 1,010.00p | 1,002.00p | 1,010.00p | 1619 |
| 28/11/2016 | 1,021.90p | 1,021.90p | 1,020.00p | 1,020.00p | 971 |
| 25/11/2016 | 1,023.42p | 1,023.42p | 1,002.00p | 1,015.00p | 2778 |
| 24/11/2016 | 1,039.00p | 1,039.00p | 1,001.00p | 1,019.50p | 3543 |
| 23/11/2016 | 1,008.00p | 1,030.00p | 1,008.00p | 1,022.50p | 1610 |
| 22/11/2016 | 1,027.00p | 1,030.00p | 1,022.00p | 1,022.50p | 3301 |
| 21/11/2016 | 1,030.00p | 1,030.00p | 1,008.00p | 1,022.50p | 2065 |
| 18/11/2016 | 1,008.00p | 1,022.50p | 1,008.00p | 1,022.50p | 2500 |
| 17/11/2016 | 1,039.00p | 1,039.00p | 1,022.50p | 1,022.50p | 22446 |
| 16/11/2016 | 1,030.00p | 1,030.00p | 1,008.00p | 1,022.50p | 40929 |
| 15/11/2016 | 1,008.00p | 1,047.00p | 1,008.00p | 1,022.50p | 8389 |
| 14/11/2016 | 1,007.00p | 1,030.00p | 1,007.00p | 1,022.50p | 292 |
| 11/11/2016 | 1,030.00p | 1,030.00p | 1,015.64p | 1,027.50p | 5161 |
| 10/11/2016 | 1,030.00p | 1,030.00p | 1,027.50p | 1,027.50p | 536 |
| 09/11/2016 | 1,025.00p | 1,025.00p | 1,020.00p | 1,020.00p | 512 |
| 08/11/2016 | 1,000.00p | 1,039.00p | 1,000.00p | 1,021.00p | 7751 |
| 07/11/2016 | 1,025.00p | 1,025.00p | 1,020.00p | 1,020.00p | 21 |
| 04/11/2016 | 1,001.00p | 1,025.00p | 1,001.00p | 1,020.00p | 1695 |
| 03/11/2016 | 1,005.00p | 1,030.00p | 1,000.00p | 1,000.00p | 7255 |
| 02/11/2016 | 1,010.00p | 1,027.00p | 1,010.00p | 1,027.00p | 3700 |
| 01/11/2016 | 1,015.00p | 1,039.00p | 1,015.00p | 1,030.00p | 1734 |
| 31/10/2016 | 1,039.25p | 1,039.25p | 1,015.00p | 1,030.00p | 37533 |
| 28/10/2016 | 1,039.90p | 1,039.90p | 1,030.00p | 1,030.00p | 62 |
| 27/10/2016 | 1,039.90p | 1,039.90p | 1,021.00p | 1,030.00p | 2546 |
| 26/10/2016 | 1,035.00p | 1,035.00p | 1,021.00p | 1,032.50p | 1869 |
| 25/10/2016 | 1,031.00p | 1,040.00p | 1,015.00p | 1,032.50p | 7492 |
| 24/10/2016 | 1,041.00p | 1,060.00p | 1,035.00p | 1,035.00p | 1355 |
| 21/10/2016 | 1,080.00p | 1,080.00p | 1,045.00p | 1,045.00p | 2446 |
| 20/10/2016 | 1,058.25p | 1,065.00p | 1,058.25p | 1,065.00p | 1400 |
| 19/10/2016 | 1,062.00p | 1,077.00p | 1,055.00p | 1,065.00p | 5462 |
| 18/10/2016 | 1,062.00p | 1,065.00p | 1,062.00p | 1,065.00p | 831 |
| 17/10/2016 | 1,075.00p | 1,077.00p | 1,065.00p | 1,065.00p | 4818 |
| 14/10/2016 | 1,070.00p | 1,070.00p | 1,061.80p | 1,062.50p | 1322 |
| 13/10/2016 | 1,049.00p | 1,075.00p | 1,049.00p | 1,062.50p | 2963 |
| 12/10/2016 | 1,048.00p | 1,048.00p | 1,037.50p | 1,037.50p | 340 |
| 11/10/2016 | 1,047.19p | 1,048.00p | 1,037.50p | 1,037.50p | 885 |
| 10/10/2016 | 1,026.00p | 1,048.00p | 1,026.00p | 1,038.50p | 1315 |
| 07/10/2016 | 1,030.00p | 1,048.00p | 1,030.00p | 1,040.00p | 7794 |
| 06/10/2016 | 1,045.00p | 1,048.00p | 1,037.50p | 1,037.50p | 3990 |
| 05/10/2016 | 1,025.00p | 1,049.00p | 1,025.00p | 1,037.50p | 126 |
| 04/10/2016 | 1,025.00p | 1,047.00p | 1,025.00p | 1,025.00p | 5148 |
| 03/10/2016 | 1,025.00p | 1,037.50p | 1,025.00p | 1,037.50p | 812 |
| 30/09/2016 | 1,049.00p | 1,050.00p | 1,025.00p | 1,037.50p | 4199 |
| 29/09/2016 | 1,025.00p | 1,037.50p | 1,025.00p | 1,037.50p | 55 |
| 28/09/2016 | 1,042.50p | 1,042.50p | 1,030.00p | 1,037.50p | 337 |
| 27/09/2016 | 1,028.00p | 1,037.50p | 1,028.00p | 1,037.50p | 790 |
| 26/09/2016 | 1,042.50p | 1,042.50p | 1,037.50p | 1,037.50p | 183 |
| 23/09/2016 | 1,042.50p | 1,042.50p | 1,037.50p | 1,037.50p | 250 |
| 22/09/2016 | 1,031.00p | 1,037.50p | 1,028.00p | 1,037.50p | 591 |
| 21/09/2016 | 1,030.00p | 1,042.50p | 1,028.00p | 1,037.50p | 8531 |
| 20/09/2016 | 1,032.44p | 1,042.50p | 1,028.00p | 1,037.50p | 6927 |
| 19/09/2016 | 1,043.00p | 1,043.00p | 1,037.50p | 1,037.50p | 945 |
| 16/09/2016 | 1,055.00p | 1,055.00p | 1,035.00p | 1,037.50p | 910 |
| 15/09/2016 | 1,020.00p | 1,050.00p | 1,020.00p | 1,047.50p | 526 |
| 14/09/2016 | 1,050.00p | 1,050.00p | 1,042.50p | 1,042.50p | 270 |
| 13/09/2016 | 1,040.00p | 1,042.50p | 1,033.64p | 1,042.50p | 4323 |
| 12/09/2016 | 1,041.00p | 1,050.00p | 1,040.00p | 1,042.50p | 6509 |
| 09/09/2016 | 1,055.00p | 1,055.00p | 1,055.00p | 1,055.00p | 558 |
| 08/09/2016 | 1,048.25p | 1,048.25p | 1,045.00p | 1,045.00p | 1279 |
| 07/09/2016 | 1,050.00p | 1,057.07p | 1,040.00p | 1,041.50p | 3562 |
| 06/09/2016 | 1,040.00p | 1,070.00p | 1,037.28p | 1,050.00p | 5786 |
| 05/09/2016 | 1,040.00p | 1,040.00p | 1,010.00p | 1,040.00p | 10039 |
| 02/09/2016 | 1,037.50p | 1,037.50p | 1,015.00p | 1,020.00p | 656 |
| 01/09/2016 | 1,038.00p | 1,038.00p | 1,014.65p | 1,020.00p | 4327 |
| 31/08/2016 | 1,039.00p | 1,039.00p | 1,012.00p | 1,020.00p | 631 |
| 30/08/2016 | 1,040.00p | 1,040.00p | 1,010.75p | 1,020.00p | 935 |
| 26/08/2016 | 1,020.00p | 1,020.00p | 1,005.75p | 1,015.00p | 3335 |
| 25/08/2016 | 1,007.65p | 1,018.67p | 1,007.65p | 1,010.50p | 1624 |
| 24/08/2016 | 1,019.00p | 1,019.00p | 1,010.00p | 1,010.50p | 5698 |
| 23/08/2016 | 1,015.00p | 1,020.00p | 995.60p | 1,020.00p | 4800 |
| 22/08/2016 | 1,004.00p | 1,004.00p | 985.82p | 990.50p | 1175 |
| 19/08/2016 | 1,000.00p | 1,004.00p | 990.25p | 990.25p | 1445 |
| 18/08/2016 | 989.50p | 1,004.00p | 989.50p | 990.25p | 4154 |
| 17/08/2016 | 1,000.00p | 1,015.00p | 988.00p | 993.00p | 8576 |
| 16/08/2016 | 990.00p | 995.05p | 967.88p | 987.75p | 10183 |
| 15/08/2016 | 966.50p | 980.00p | 960.50p | 975.25p | 6030 |
| 12/08/2016 | 980.00p | 980.00p | 970.25p | 970.25p | 267 |
| 11/08/2016 | 980.00p | 980.00p | 966.50p | 970.25p | 30925 |
| 10/08/2016 | 980.00p | 980.00p | 966.50p | 970.25p | 2730 |
| 09/08/2016 | 980.00p | 980.00p | 972.50p | 972.50p | 3040 |
| 08/08/2016 | 960.00p | 980.00p | 958.00p | 970.00p | 3665 |
| 05/08/2016 | 954.00p | 959.00p | 948.50p | 950.00p | 591 |
| 04/08/2016 | 954.00p | 954.00p | 947.50p | 947.50p | 112 |
| 03/08/2016 | 943.00p | 943.00p | 935.00p | 940.00p | 1540 |
| 02/08/2016 | 940.50p | 940.50p | 925.00p | 925.00p | 7074 |
| 01/08/2016 | 930.00p | 930.00p | 920.00p | 920.00p | 1000 |
| 29/07/2016 | 928.00p | 928.00p | 915.00p | 915.00p | 558 |
| 28/07/2016 | 909.00p | 915.00p | 909.00p | 915.00p | 1102 |
| 27/07/2016 | 928.00p | 928.00p | 915.00p | 915.00p | 322 |
| 26/07/2016 | 920.13p | 928.00p | 915.00p | 915.00p | 3150 |
| 25/07/2016 | 928.00p | 915.00p | 910.00p | 910.00p | 0 |
| 22/07/2016 | 928.00p | 928.00p | 915.00p | 915.00p | 372 |
| 21/07/2016 | 915.00p | 928.00p | 907.87p | 915.00p | 28210 |
| 20/07/2016 | 922.62p | 928.00p | 915.00p | 915.00p | 593 |
| 19/07/2016 | 925.13p | 925.13p | 920.00p | 920.00p | 270 |
| 18/07/2016 | 915.00p | 920.00p | 905.00p | 915.00p | 13372 |
| 15/07/2016 | 910.00p | 915.00p | 910.00p | 915.00p | 800 |
| 14/07/2016 | 903.00p | 915.00p | 903.00p | 915.00p | 1730 |
| 13/07/2016 | 922.50p | 915.00p | 915.00p | 915.00p | 0 |
| 12/07/2016 | 922.50p | 922.50p | 915.00p | 915.00p | 115 |
*Close Price adjusted for both dividends and splits