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 |
|---|---|---|---|---|---|
| 26/07/2012 | 505.00p | 509.00p | 505.00p | 505.00p | 0 |
| 25/07/2012 | 505.00p | 509.00p | 505.00p | 505.00p | 1200 |
| 24/07/2012 | 505.00p | 505.00p | 503.00p | 505.00p | 0 |
| 23/07/2012 | 505.00p | 505.00p | 503.00p | 505.00p | 0 |
| 20/07/2012 | 505.00p | 505.00p | 503.00p | 505.00p | 0 |
| 19/07/2012 | 505.00p | 505.00p | 503.00p | 505.00p | 4000 |
| 18/07/2012 | 505.00p | 505.00p | 495.00p | 505.00p | 0 |
| 17/07/2012 | 505.00p | 505.00p | 495.00p | 505.00p | 1000 |
| 16/07/2012 | 505.00p | 505.00p | 502.50p | 505.00p | 0 |
| 13/07/2012 | 502.50p | 505.00p | 502.50p | 505.00p | 40 |
| 12/07/2012 | 502.50p | 502.50p | 490.00p | 502.50p | 0 |
| 11/07/2012 | 502.50p | 502.50p | 490.00p | 502.50p | 0 |
| 10/07/2012 | 500.00p | 502.50p | 490.00p | 502.50p | 0 |
| 09/07/2012 | 502.50p | 502.50p | 490.00p | 500.00p | 0 |
| 06/07/2012 | 502.50p | 502.50p | 490.00p | 502.50p | 29000 |
| 05/07/2012 | 502.50p | 502.50p | 480.00p | 502.50p | 0 |
| 04/07/2012 | 502.50p | 502.50p | 480.00p | 502.50p | 26000 |
| 03/07/2012 | 502.50p | 502.50p | 490.00p | 500.00p | 0 |
| 02/07/2012 | 500.00p | 501.00p | 490.00p | 500.00p | 1262 |
| 29/06/2012 | 502.50p | 502.50p | 490.00p | 500.00p | 60 |
| 28/06/2012 | 502.50p | 505.00p | 500.00p | 500.00p | 200 |
| 27/06/2012 | 502.50p | 505.00p | 500.00p | 500.00p | 0 |
| 26/06/2012 | 502.50p | 505.00p | 500.00p | 500.00p | 0 |
| 25/06/2012 | 502.50p | 505.00p | 500.00p | 500.00p | 930 |
| 22/06/2012 | 500.00p | 510.00p | 450.00p | 500.00p | 0 |
| 21/06/2012 | 502.50p | 510.00p | 450.00p | 500.00p | 0 |
| 20/06/2012 | 502.50p | 510.00p | 450.00p | 502.50p | 0 |
| 19/06/2012 | 497.50p | 510.00p | 450.00p | 502.50p | 0 |
| 18/06/2012 | 497.50p | 510.00p | 450.00p | 497.50p | 0 |
| 15/06/2012 | 495.00p | 510.00p | 450.00p | 497.50p | 89988 |
| 14/06/2012 | 492.50p | 494.50p | 450.00p | 485.00p | 2076989 |
| 13/06/2012 | 515.00p | 515.00p | 495.00p | 515.00p | 0 |
| 12/06/2012 | 515.00p | 515.00p | 495.00p | 515.00p | 0 |
| 11/06/2012 | 515.00p | 515.00p | 495.00p | 515.00p | 1666 |
| 08/06/2012 | 515.00p | 525.00p | 515.00p | 515.00p | 0 |
| 07/06/2012 | 515.00p | 525.00p | 515.00p | 515.00p | 1500 |
| 06/06/2012 | 515.00p | 520.00p | 485.00p | 515.00p | 0 |
| 01/06/2012 | 520.00p | 520.00p | 485.00p | 517.50p | 0 |
| 31/05/2012 | 520.00p | 520.00p | 485.00p | 517.50p | 8800 |
| 30/05/2012 | 520.00p | 535.00p | 510.00p | 517.50p | 0 |
| 29/05/2012 | 510.00p | 535.00p | 510.00p | 517.50p | 3700 |
| 28/05/2012 | 510.00p | 512.50p | 495.00p | 512.50p | 1200 |
| 25/05/2012 | 510.00p | 525.00p | 510.00p | 512.50p | 0 |
| 24/05/2012 | 510.00p | 525.00p | 510.00p | 512.50p | 2000 |
| 23/05/2012 | 507.50p | 510.00p | 507.50p | 510.00p | 0 |
| 22/05/2012 | 507.50p | 510.00p | 507.50p | 510.00p | 0 |
| 21/05/2012 | 507.50p | 510.00p | 507.50p | 510.00p | 2500 |
| 18/05/2012 | 507.50p | 510.00p | 485.00p | 510.00p | 1704 |
| 17/05/2012 | 507.50p | 515.00p | 500.00p | 510.00p | 0 |
| 16/05/2012 | 515.00p | 515.00p | 500.00p | 510.00p | 0 |
| 15/05/2012 | 515.00p | 515.00p | 500.00p | 515.00p | 203 |
| 14/05/2012 | 515.00p | 530.00p | 515.00p | 515.00p | 250 |
| 11/05/2012 | 515.00p | 515.00p | 500.00p | 515.00p | 350 |
| 10/05/2012 | 515.00p | 515.00p | 500.00p | 515.00p | 0 |
| 09/05/2012 | 515.00p | 515.00p | 500.00p | 515.00p | 565 |
| 08/05/2012 | 515.00p | 530.00p | 515.00p | 515.00p | 0 |
| 04/05/2012 | 515.00p | 530.00p | 515.00p | 515.00p | 0 |
| 03/05/2012 | 515.00p | 530.00p | 515.00p | 515.00p | 0 |
| 02/05/2012 | 515.00p | 530.00p | 515.00p | 515.00p | 0 |
| 01/05/2012 | 515.00p | 530.00p | 515.00p | 515.00p | 250 |
| 30/04/2012 | 515.00p | 530.00p | 505.00p | 515.00p | 1672 |
| 27/04/2012 | 515.00p | 515.00p | 500.00p | 515.00p | 0 |
| 26/04/2012 | 515.00p | 515.00p | 500.00p | 515.00p | 0 |
| 25/04/2012 | 515.00p | 515.00p | 500.00p | 515.00p | 2000 |
| 24/04/2012 | 515.00p | 515.00p | 500.00p | 515.00p | 16353 |
| 23/04/2012 | 515.00p | 530.00p | 515.00p | 515.00p | 2500 |
| 20/04/2012 | 515.00p | 515.00p | 515.00p | 515.00p | 0 |
| 19/04/2012 | 515.00p | 515.00p | 515.00p | 515.00p | 0 |
| 18/04/2012 | 515.00p | 515.00p | 515.00p | 515.00p | 0 |
| 17/04/2012 | 515.00p | 515.00p | 515.00p | 515.00p | 0 |
| 16/04/2012 | 515.00p | 515.00p | 515.00p | 515.00p | 0 |
| 13/04/2012 | 515.00p | 515.00p | 515.00p | 515.00p | 0 |
| 12/04/2012 | 515.00p | 515.00p | 515.00p | 515.00p | 0 |
| 11/04/2012 | 515.00p | 515.00p | 515.00p | 515.00p | 10000 |
| 10/04/2012 | 515.00p | 515.00p | 498.00p | 515.00p | 1300 |
| 05/04/2012 | 515.00p | 515.00p | 498.00p | 515.00p | 1500 |
| 04/04/2012 | 515.00p | 530.00p | 515.00p | 515.00p | 1900 |
| 03/04/2012 | 515.00p | 515.00p | 498.00p | 515.00p | 2000 |
| 02/04/2012 | 515.00p | 515.00p | 498.00p | 515.00p | 0 |
| 30/03/2012 | 515.00p | 515.00p | 498.00p | 515.00p | 800 |
| 29/03/2012 | 515.00p | 530.00p | 515.00p | 515.00p | 0 |
| 28/03/2012 | 515.00p | 530.00p | 515.00p | 515.00p | 0 |
| 27/03/2012 | 515.00p | 530.00p | 515.00p | 515.00p | 1580 |
| 26/03/2012 | 520.00p | 530.00p | 520.00p | 530.00p | 1000 |
| 23/03/2012 | 520.00p | 532.50p | 520.00p | 532.50p | 0 |
| 22/03/2012 | 520.00p | 532.50p | 520.00p | 532.50p | 1200 |
| 21/03/2012 | 520.00p | 532.50p | 520.00p | 532.50p | 0 |
| 20/03/2012 | 520.00p | 532.50p | 520.00p | 532.50p | 1000 |
| 19/03/2012 | 520.00p | 538.00p | 520.00p | 532.50p | 0 |
| 16/03/2012 | 520.00p | 538.00p | 520.00p | 532.50p | 4000 |
| 15/03/2012 | 520.00p | 535.00p | 520.00p | 532.50p | 0 |
| 14/03/2012 | 520.00p | 535.00p | 520.00p | 532.50p | 0 |
| 13/03/2012 | 532.50p | 535.00p | 532.50p | 532.50p | 460 |
| 12/03/2012 | 520.00p | 532.50p | 520.00p | 532.50p | 0 |
| 09/03/2012 | 520.00p | 532.50p | 520.00p | 532.50p | 0 |
| 08/03/2012 | 520.00p | 532.50p | 520.00p | 532.50p | 183 |
| 07/03/2012 | 532.50p | 532.50p | 525.00p | 532.50p | 125 |
| 06/03/2012 | 532.50p | 532.50p | 525.00p | 532.50p | 60 |
| 05/03/2012 | 532.50p | 535.00p | 532.50p | 532.50p | 560 |
| 02/03/2012 | 532.50p | 535.00p | 525.00p | 532.50p | 5565 |
| 01/03/2012 | 532.50p | 532.50p | 525.00p | 532.50p | 0 |
| 29/02/2012 | 532.50p | 532.50p | 525.00p | 532.50p | 1182 |
| 28/02/2012 | 532.50p | 532.50p | 526.00p | 532.50p | 0 |
| 27/02/2012 | 532.50p | 532.50p | 526.00p | 532.50p | 0 |
| 24/02/2012 | 532.50p | 532.50p | 526.00p | 532.50p | 0 |
| 23/02/2012 | 532.50p | 532.50p | 526.00p | 532.50p | 400 |
| 22/02/2012 | 532.50p | 540.00p | 526.00p | 532.50p | 4131 |
| 21/02/2012 | 532.50p | 532.50p | 526.00p | 532.50p | 0 |
| 20/02/2012 | 532.50p | 532.50p | 526.00p | 532.50p | 0 |
| 17/02/2012 | 532.50p | 532.50p | 526.00p | 532.50p | 770 |
| 16/02/2012 | 532.50p | 532.50p | 526.00p | 532.50p | 730 |
| 15/02/2012 | 532.50p | 540.00p | 532.50p | 532.50p | 455 |
| 14/02/2012 | 532.50p | 540.00p | 532.50p | 532.50p | 1400 |
| 13/02/2012 | 532.50p | 540.00p | 526.00p | 532.50p | 0 |
| 10/02/2012 | 532.50p | 540.00p | 526.00p | 532.50p | 737 |
| 09/02/2012 | 532.50p | 532.50p | 526.00p | 532.50p | 0 |
| 08/02/2012 | 532.50p | 532.50p | 526.00p | 532.50p | 0 |
| 07/02/2012 | 532.50p | 532.50p | 526.00p | 532.50p | 0 |
| 06/02/2012 | 532.50p | 532.50p | 526.00p | 532.50p | 0 |
| 03/02/2012 | 532.50p | 532.50p | 526.00p | 532.50p | 0 |
| 02/02/2012 | 532.50p | 532.50p | 526.00p | 532.50p | 0 |
| 01/02/2012 | 532.50p | 532.50p | 526.00p | 532.50p | 1800 |
| 31/01/2012 | 532.50p | 532.50p | 526.00p | 532.50p | 0 |
| 30/01/2012 | 532.50p | 532.50p | 526.00p | 532.50p | 0 |
| 27/01/2012 | 532.50p | 532.50p | 526.00p | 532.50p | 520 |
| 26/01/2012 | 535.00p | 540.00p | 527.50p | 532.50p | 0 |
| 25/01/2012 | 535.00p | 540.00p | 527.50p | 535.00p | 0 |
| 24/01/2012 | 535.00p | 540.00p | 527.50p | 535.00p | 0 |
| 23/01/2012 | 535.00p | 540.00p | 527.50p | 535.00p | 0 |
| 20/01/2012 | 532.50p | 540.00p | 527.50p | 532.50p | 0 |
| 19/01/2012 | 532.50p | 540.00p | 527.50p | 532.50p | 0 |
| 18/01/2012 | 532.50p | 540.00p | 527.50p | 532.50p | 0 |
| 17/01/2012 | 527.50p | 540.00p | 527.50p | 532.50p | 4208 |
| 16/01/2012 | 527.50p | 527.50p | 515.00p | 527.50p | 400 |
| 13/01/2012 | 527.50p | 527.50p | 515.00p | 527.50p | 621 |
| 12/01/2012 | 527.50p | 535.00p | 527.50p | 527.50p | 0 |
| 11/01/2012 | 527.50p | 535.00p | 527.50p | 527.50p | 0 |
| 10/01/2012 | 527.50p | 535.00p | 527.50p | 527.50p | 0 |
| 09/01/2012 | 527.50p | 535.00p | 527.50p | 527.50p | 0 |
| 06/01/2012 | 527.50p | 535.00p | 527.50p | 527.50p | 0 |
| 05/01/2012 | 527.50p | 535.00p | 527.50p | 527.50p | 600 |
| 04/01/2012 | 527.50p | 527.50p | 515.00p | 527.50p | 300 |
| 03/01/2012 | 527.50p | 527.50p | 515.00p | 527.50p | 0 |
| 30/12/2011 | 527.50p | 527.50p | 515.00p | 527.50p | 0 |
| 29/12/2011 | 527.50p | 527.50p | 515.00p | 527.50p | 0 |
| 28/12/2011 | 527.50p | 527.50p | 515.00p | 527.50p | 0 |
| 23/12/2011 | 527.50p | 527.50p | 515.00p | 527.50p | 840 |
| 22/12/2011 | 527.50p | 528.00p | 515.00p | 527.50p | 0 |
| 21/12/2011 | 527.50p | 528.00p | 515.00p | 527.50p | 0 |
| 20/12/2011 | 515.00p | 528.00p | 515.00p | 527.50p | 15750 |
| 19/12/2011 | 527.50p | 537.50p | 527.50p | 527.50p | 52 |
| 16/12/2011 | 527.50p | 527.50p | 525.00p | 527.50p | 440 |
| 15/12/2011 | 515.00p | 527.50p | 515.00p | 527.50p | 0 |
| 14/12/2011 | 527.50p | 527.50p | 519.00p | 527.50p | 0 |
| 13/12/2011 | 527.50p | 527.50p | 519.00p | 527.50p | 1000 |
| 12/12/2011 | 527.50p | 530.00p | 527.50p | 527.50p | 0 |
| 09/12/2011 | 527.50p | 530.00p | 527.50p | 527.50p | 1000 |
| 08/12/2011 | 527.50p | 537.50p | 527.50p | 527.50p | 30 |
| 07/12/2011 | 515.00p | 537.00p | 515.00p | 527.50p | 0 |
| 06/12/2011 | 525.00p | 537.00p | 525.00p | 527.50p | 183 |
| 05/12/2011 | 522.50p | 535.00p | 512.00p | 525.00p | 5223 |
| 02/12/2011 | 522.50p | 535.00p | 522.50p | 522.50p | 0 |
| 01/12/2011 | 522.50p | 535.00p | 522.50p | 522.50p | 39 |
| 30/11/2011 | 522.50p | 531.00p | 515.00p | 522.50p | 0 |
| 29/11/2011 | 525.00p | 531.00p | 515.00p | 525.00p | 0 |
| 28/11/2011 | 525.00p | 531.00p | 515.00p | 525.00p | 0 |
| 25/11/2011 | 525.00p | 531.00p | 515.00p | 525.00p | 0 |
| 24/11/2011 | 515.00p | 531.00p | 515.00p | 525.00p | 10750 |
| 23/11/2011 | 515.00p | 515.00p | 499.00p | 515.00p | 0 |
| 22/11/2011 | 515.00p | 515.00p | 499.00p | 515.00p | 0 |
| 21/11/2011 | 515.00p | 515.00p | 499.00p | 515.00p | 0 |
| 18/11/2011 | 515.00p | 515.00p | 499.00p | 515.00p | 0 |
| 17/11/2011 | 515.00p | 515.00p | 499.00p | 515.00p | 0 |
| 16/11/2011 | 515.00p | 515.00p | 499.00p | 515.00p | 16 |
| 15/11/2011 | 515.00p | 515.00p | 503.49p | 515.00p | 98088 |
| 14/11/2011 | 515.00p | 515.00p | 501.00p | 515.00p | 19000 |
| 11/11/2011 | 515.00p | 515.00p | 501.00p | 515.00p | 0 |
| 10/11/2011 | 515.00p | 515.00p | 501.00p | 515.00p | 25000 |
| 09/11/2011 | 515.00p | 515.00p | 496.00p | 515.00p | 156 |
| 08/11/2011 | 515.00p | 528.00p | 512.50p | 515.00p | 0 |
| 07/11/2011 | 515.00p | 528.00p | 512.50p | 515.00p | 0 |
| 04/11/2011 | 515.00p | 528.00p | 512.50p | 515.00p | 0 |
| 03/11/2011 | 515.00p | 528.00p | 512.50p | 515.00p | 0 |
| 02/11/2011 | 515.00p | 528.00p | 512.50p | 515.00p | 0 |
| 01/11/2011 | 515.00p | 528.00p | 512.50p | 515.00p | 0 |
| 31/10/2011 | 512.50p | 528.00p | 512.50p | 515.00p | 4000 |
| 28/10/2011 | 510.00p | 517.50p | 505.00p | 512.50p | 0 |
| 27/10/2011 | 505.00p | 512.50p | 505.00p | 512.50p | 71 |
| 26/10/2011 | 505.00p | 515.00p | 490.00p | 505.00p | 0 |
| 25/10/2011 | 505.00p | 515.00p | 490.00p | 505.00p | 0 |
| 24/10/2011 | 515.00p | 515.00p | 490.00p | 505.00p | 800 |
| 21/10/2011 | 515.00p | 520.00p | 510.00p | 515.00p | 0 |
| 20/10/2011 | 520.00p | 520.00p | 510.00p | 515.00p | 3000 |
| 19/10/2011 | 520.00p | 520.00p | 512.00p | 520.00p | 1000 |
| 18/10/2011 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 17/10/2011 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 14/10/2011 | 520.00p | 520.00p | 520.00p | 520.00p | 2500 |
| 13/10/2011 | 520.00p | 523.00p | 520.00p | 520.00p | 0 |
| 12/10/2011 | 520.00p | 523.00p | 520.00p | 520.00p | 0 |
| 11/10/2011 | 520.00p | 523.00p | 520.00p | 520.00p | 300 |
*Close Price adjusted for both dividends and splits