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 Greatland Gold (GGP) by Hot Stock Rockets in ShareProphets
- Watch Churchill China (CHH) by Steve Moore in ShareProphets
- Buy Sirius Real Estate Ltd. (SRE) by Jefferies
- Hold Oxford Instruments (OXIG) by Jefferies
- Hold Greggs (GRG) by Jefferies
- Hold AB Dynamics (ABDP) by Jefferies
- Buy AJ Bell (AJB) by Jefferies
- Avoid Marks Electrical Group (MRK) by Steve Moore in ShareProphets
- Underweight Trainline (TRN) by JP Morgan
- Buy Acg Metals Limited Cls A Npv (DI) (ACG) by Canaccord Genuity
- Buy Vesuvius (VSVS) by Jefferies
- Overweight Diageo (DGE) by Barclays
- Sell Directa Plus (DCTA) by Steve Moore in ShareProphets
- Buy Hiscox Limited (DI) (HSX) by Goldman Sachs
- Buy Halma (HLMA) by UBS
- Overweight Convatec Group (CTEC) by Morgan Stanley
- Underweight Taylor Wimpey (TW.) by Morgan Stanley
- Equal Weight Vistry Group (VTY) by Morgan Stanley
- Overweight Persimmon (PSN) by Morgan Stanley
- Buy BP (BP.) by Simon Watkins in The Motley Fool
Young & Co's Brewery Non VTG (YNGN) Share Price
Travel & Leisure Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 12/11/2012 | 552.50p | 566.00p | 552.50p | 552.50p | 0 |
| 09/11/2012 | 552.50p | 566.00p | 552.50p | 552.50p | 0 |
| 08/11/2012 | 552.50p | 566.00p | 552.50p | 552.50p | 0 |
| 07/11/2012 | 552.50p | 566.00p | 552.50p | 552.50p | 0 |
| 06/11/2012 | 552.50p | 566.00p | 552.50p | 552.50p | 1750 |
| 05/11/2012 | 552.50p | 552.50p | 515.00p | 552.50p | 4880 |
| 02/11/2012 | 552.50p | 560.00p | 550.00p | 552.50p | 3500 |
| 01/11/2012 | 552.50p | 552.50p | 540.00p | 552.50p | 0 |
| 31/10/2012 | 552.50p | 552.50p | 540.00p | 552.50p | 3600 |
| 30/10/2012 | 552.50p | 564.75p | 535.00p | 552.50p | 2152 |
| 29/10/2012 | 552.50p | 552.50p | 543.75p | 552.50p | 0 |
| 26/10/2012 | 546.00p | 552.50p | 543.75p | 552.50p | 5750 |
| 25/10/2012 | 543.50p | 550.00p | 535.00p | 546.00p | 0 |
| 24/10/2012 | 543.50p | 550.00p | 535.00p | 542.50p | 0 |
| 23/10/2012 | 535.00p | 550.00p | 535.00p | 542.50p | 105540 |
| 22/10/2012 | 532.50p | 535.00p | 520.00p | 532.50p | 0 |
| 19/10/2012 | 532.50p | 535.00p | 520.00p | 532.50p | 0 |
| 18/10/2012 | 535.00p | 535.00p | 520.00p | 532.50p | 0 |
| 17/10/2012 | 535.00p | 535.00p | 520.00p | 532.50p | 15200 |
| 16/10/2012 | 535.00p | 548.50p | 532.50p | 532.50p | 0 |
| 15/10/2012 | 535.00p | 548.50p | 532.50p | 532.50p | 400 |
| 12/10/2012 | 537.00p | 545.00p | 531.00p | 532.50p | 0 |
| 11/10/2012 | 535.00p | 545.00p | 532.50p | 532.50p | 0 |
| 10/10/2012 | 535.00p | 545.00p | 532.50p | 532.50p | 1330 |
| 09/10/2012 | 528.50p | 541.00p | 528.50p | 532.50p | 3107 |
| 08/10/2012 | 528.50p | 528.50p | 510.00p | 528.50p | 0 |
| 05/10/2012 | 525.00p | 528.50p | 510.00p | 528.50p | 0 |
| 04/10/2012 | 525.00p | 527.50p | 510.00p | 527.50p | 0 |
| 03/10/2012 | 525.00p | 527.50p | 510.00p | 527.50p | 489 |
| 02/10/2012 | 525.00p | 541.00p | 525.00p | 527.50p | 2148 |
| 01/10/2012 | 525.00p | 541.50p | 510.00p | 527.50p | 11600 |
| 28/09/2012 | 525.00p | 536.25p | 522.50p | 527.50p | 0 |
| 27/09/2012 | 522.50p | 536.25p | 522.50p | 527.50p | 918 |
| 26/09/2012 | 517.50p | 520.00p | 505.00p | 520.00p | 23790 |
| 25/09/2012 | 517.50p | 522.50p | 517.50p | 517.50p | 436 |
| 24/09/2012 | 517.50p | 525.00p | 490.00p | 517.50p | 6740 |
| 21/09/2012 | 517.50p | 520.00p | 505.00p | 517.50p | 0 |
| 20/09/2012 | 517.50p | 520.00p | 505.00p | 517.50p | 0 |
| 19/09/2012 | 517.50p | 520.00p | 505.00p | 517.50p | 0 |
| 18/09/2012 | 517.50p | 520.00p | 505.00p | 517.50p | 0 |
| 17/09/2012 | 517.50p | 517.50p | 505.00p | 517.50p | 4000 |
| 14/09/2012 | 517.50p | 517.50p | 510.00p | 517.50p | 400 |
| 13/09/2012 | 517.50p | 528.50p | 517.50p | 517.50p | 550 |
| 12/09/2012 | 517.50p | 528.75p | 510.00p | 517.50p | 4203 |
| 11/09/2012 | 517.50p | 517.50p | 508.00p | 517.50p | 0 |
| 10/09/2012 | 515.00p | 517.50p | 508.00p | 517.50p | 1000 |
| 07/09/2012 | 515.00p | 515.00p | 502.00p | 515.00p | 2120 |
| 06/09/2012 | 515.00p | 520.00p | 515.00p | 515.00p | 960 |
| 05/09/2012 | 515.00p | 518.00p | 507.50p | 510.00p | 0 |
| 04/09/2012 | 507.50p | 518.00p | 507.50p | 510.00p | 3860 |
| 03/09/2012 | 502.50p | 514.00p | 500.00p | 507.50p | 0 |
| 31/08/2012 | 502.50p | 514.00p | 502.50p | 502.50p | 12550 |
| 30/08/2012 | 502.50p | 502.50p | 491.00p | 502.50p | 24 |
| 29/08/2012 | 502.50p | 508.00p | 495.00p | 502.50p | 12010 |
| 28/08/2012 | 502.50p | 514.00p | 502.50p | 502.50p | 250 |
| 24/08/2012 | 502.50p | 514.00p | 502.50p | 502.50p | 0 |
| 23/08/2012 | 502.50p | 514.00p | 502.50p | 502.50p | 0 |
| 22/08/2012 | 502.50p | 514.00p | 502.50p | 502.50p | 9250 |
| 21/08/2012 | 502.50p | 511.00p | 502.50p | 502.50p | 0 |
| 20/08/2012 | 502.50p | 511.00p | 502.50p | 502.50p | 2000 |
| 17/08/2012 | 502.50p | 502.50p | 491.00p | 502.50p | 0 |
| 16/08/2012 | 502.50p | 502.50p | 491.00p | 502.50p | 0 |
| 15/08/2012 | 502.50p | 502.50p | 491.00p | 502.50p | 1140 |
| 14/08/2012 | 502.50p | 502.50p | 491.00p | 502.50p | 0 |
| 13/08/2012 | 502.50p | 502.50p | 491.00p | 502.50p | 3524 |
| 10/08/2012 | 502.50p | 511.00p | 502.50p | 502.50p | 1346 |
| 09/08/2012 | 502.50p | 502.50p | 500.00p | 502.50p | 0 |
| 08/08/2012 | 502.50p | 502.50p | 500.00p | 502.50p | 1000 |
| 07/08/2012 | 502.50p | 502.50p | 491.00p | 502.50p | 720 |
| 06/08/2012 | 502.50p | 511.00p | 502.50p | 502.50p | 2000 |
| 03/08/2012 | 502.50p | 511.00p | 502.50p | 502.50p | 600 |
| 02/08/2012 | 502.50p | 511.00p | 487.50p | 502.50p | 126614 |
| 01/08/2012 | 502.50p | 502.50p | 502.50p | 502.50p | 52000 |
| 31/07/2012 | 505.00p | 505.00p | 490.00p | 502.50p | 1000 |
| 30/07/2012 | 505.00p | 505.00p | 485.00p | 505.00p | 1600 |
| 27/07/2012 | 505.00p | 511.00p | 500.00p | 505.00p | 12590 |
| 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 |
*Close Price adjusted for both dividends and splits