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 Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Avoid Ten Lifestyle Group (TENG) by Steve Moore in ShareProphets
- Avoid Biome Technologies (BIOM) by Steve Moore in ShareProphets
- Buy Aviva (AV.) by Harvey Jones in The Motley Fool
- Buy CMC Markets (CMCX) by Harvey Jones in The Motley Fool
- Buy ITV (ITV) by Simon Watkins in The Motley Fool
- Buy Legal & General Group (LGEN) by Simon Watkins in The Motley Fool
- Hold Vodafone Group (VOD) by DZ Bank
- Buy Premier Foods (PFD) by Jefferies
- Buy Intermediate Capital Group (ICG) by Deutsche Bank
- Overweight WH Smith (SMWH) by JP Morgan
- Outperform TT Electronics (TTG) by RBC Capital
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Goldman Sachs
- Neutral Dr. Martens (DOCS) by Goldman Sachs
- Buy Intermediate Capital Group (ICG) by Goldman Sachs
- Neutral Vistry Group (VTY) by JP Morgan
- Buy Babcock International Group (BAB) by Jefferies
- Buy Convatec Group (CTEC) by Jefferies
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Marks Electrical Group (MRK) by Steve Moore in ShareProphets
Young & Co's Brewery Non VTG (YNGN) Share Price
Travel & Leisure Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 15/06/2011 | 485.00p | 485.00p | 485.00p | 485.00p | 5000 |
| 14/06/2011 | 485.00p | 489.50p | 485.00p | 485.00p | 400 |
| 13/06/2011 | 485.00p | 489.50p | 480.00p | 485.00p | 0 |
| 10/06/2011 | 485.00p | 489.50p | 480.00p | 485.00p | 5096 |
| 09/06/2011 | 485.00p | 492.50p | 485.00p | 485.00p | 0 |
| 08/06/2011 | 485.00p | 492.50p | 485.00p | 485.00p | 0 |
| 07/06/2011 | 487.50p | 492.50p | 485.00p | 487.50p | 0 |
| 06/06/2011 | 487.50p | 492.50p | 487.50p | 487.50p | 240 |
| 03/06/2011 | 487.50p | 498.00p | 487.50p | 487.50p | 0 |
| 02/06/2011 | 477.50p | 495.00p | 477.50p | 487.50p | 2500 |
| 01/06/2011 | 477.50p | 483.86p | 475.00p | 477.50p | 0 |
| 31/05/2011 | 477.50p | 483.86p | 475.00p | 477.50p | 0 |
| 27/05/2011 | 477.50p | 483.86p | 475.00p | 477.50p | 0 |
| 26/05/2011 | 475.00p | 483.86p | 475.00p | 477.50p | 1825 |
| 25/05/2011 | 475.00p | 475.00p | 465.00p | 475.00p | 5000 |
| 24/05/2011 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 23/05/2011 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 20/05/2011 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 19/05/2011 | 475.00p | 475.00p | 473.60p | 475.00p | 0 |
| 18/05/2011 | 475.00p | 475.00p | 473.60p | 475.00p | 0 |
| 17/05/2011 | 475.00p | 475.00p | 473.60p | 475.00p | 37500 |
| 16/05/2011 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 13/05/2011 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 12/05/2011 | 475.00p | 475.00p | 465.00p | 475.00p | 0 |
| 11/05/2011 | 475.00p | 475.00p | 465.00p | 475.00p | 0 |
| 10/05/2011 | 475.00p | 475.00p | 465.00p | 475.00p | 0 |
| 09/05/2011 | 475.00p | 475.00p | 465.00p | 475.00p | 4500 |
| 06/05/2011 | 475.00p | 475.00p | 462.00p | 475.00p | 0 |
| 05/05/2011 | 475.00p | 475.00p | 462.00p | 475.00p | 6280 |
| 04/05/2011 | 475.00p | 475.00p | 468.00p | 475.00p | 2400 |
| 03/05/2011 | 475.00p | 487.00p | 475.00p | 475.00p | 1650 |
| 28/04/2011 | 470.00p | 478.00p | 470.00p | 475.00p | 1000 |
| 27/04/2011 | 465.00p | 470.00p | 465.00p | 470.00p | 13330 |
| 26/04/2011 | 465.00p | 480.00p | 455.00p | 465.00p | 13250 |
| 21/04/2011 | 465.00p | 475.00p | 465.00p | 465.00p | 0 |
| 20/04/2011 | 465.00p | 475.00p | 465.00p | 465.00p | 0 |
| 19/04/2011 | 465.00p | 475.00p | 465.00p | 465.00p | 200 |
| 18/04/2011 | 465.00p | 475.00p | 465.00p | 465.00p | 0 |
| 15/04/2011 | 465.00p | 475.00p | 465.00p | 465.00p | 0 |
| 14/04/2011 | 467.50p | 475.00p | 465.00p | 465.00p | 0 |
| 13/04/2011 | 467.50p | 475.00p | 465.00p | 467.50p | 0 |
| 12/04/2011 | 475.00p | 475.00p | 465.00p | 467.50p | 2000 |
| 11/04/2011 | 475.00p | 475.00p | 466.00p | 475.00p | 0 |
| 08/04/2011 | 475.00p | 475.00p | 466.00p | 475.00p | 0 |
| 07/04/2011 | 475.00p | 475.00p | 466.00p | 475.00p | 0 |
| 06/04/2011 | 475.00p | 475.00p | 466.00p | 475.00p | 0 |
| 05/04/2011 | 475.00p | 475.00p | 466.00p | 475.00p | 0 |
| 04/04/2011 | 475.00p | 475.00p | 466.00p | 475.00p | 0 |
| 01/04/2011 | 475.00p | 475.00p | 466.00p | 475.00p | 0 |
| 31/03/2011 | 475.00p | 475.00p | 466.00p | 475.00p | 6400 |
| 30/03/2011 | 475.00p | 482.50p | 475.00p | 475.00p | 0 |
| 29/03/2011 | 482.50p | 482.50p | 475.00p | 475.00p | 3700 |
| 28/03/2011 | 482.50p | 493.00p | 482.50p | 482.50p | 400 |
| 25/03/2011 | 482.50p | 482.50p | 467.00p | 482.50p | 1500 |
| 24/03/2011 | 482.50p | 493.00p | 482.50p | 482.50p | 200 |
| 23/03/2011 | 482.50p | 482.50p | 467.00p | 482.50p | 0 |
| 22/03/2011 | 482.50p | 482.50p | 467.00p | 482.50p | 0 |
| 21/03/2011 | 482.50p | 482.50p | 467.00p | 482.50p | 72000 |
| 18/03/2011 | 482.50p | 482.50p | 468.00p | 482.50p | 0 |
| 17/03/2011 | 482.50p | 482.50p | 468.00p | 482.50p | 6000 |
| 16/03/2011 | 482.50p | 482.50p | 482.50p | 482.50p | 0 |
| 15/03/2011 | 482.50p | 482.50p | 473.00p | 482.50p | 0 |
| 14/03/2011 | 482.50p | 482.50p | 473.00p | 482.50p | 0 |
| 11/03/2011 | 482.50p | 482.50p | 473.00p | 482.50p | 2000 |
| 10/03/2011 | 482.50p | 482.50p | 470.00p | 482.50p | 30265 |
| 09/03/2011 | 480.00p | 493.00p | 480.00p | 482.50p | 30891 |
| 08/03/2011 | 480.00p | 485.00p | 480.00p | 480.00p | 400 |
| 07/03/2011 | 487.50p | 487.50p | 487.50p | 487.50p | 0 |
| 04/03/2011 | 487.50p | 487.50p | 487.50p | 487.50p | 0 |
| 03/03/2011 | 487.50p | 487.50p | 487.50p | 487.50p | 1534 |
| 02/03/2011 | 482.50p | 487.50p | 477.00p | 487.50p | 1600 |
| 01/03/2011 | 482.50p | 500.00p | 482.50p | 482.50p | 0 |
| 28/02/2011 | 475.00p | 500.00p | 482.50p | 482.50p | 5000 |
| 25/02/2011 | 477.50p | 487.00p | 475.00p | 475.00p | 0 |
| 24/02/2011 | 475.00p | 487.00p | 475.00p | 475.00p | 2000 |
| 23/02/2011 | 480.00p | 487.00p | 475.00p | 475.00p | 0 |
| 22/02/2011 | 472.50p | 487.00p | 475.00p | 475.00p | 2000 |
| 21/02/2011 | 472.50p | 472.50p | 470.00p | 472.50p | 650 |
| 18/02/2011 | 467.50p | 480.00p | 472.50p | 472.50p | 420 |
| 17/02/2011 | 467.50p | 477.50p | 456.00p | 467.50p | 0 |
| 16/02/2011 | 467.50p | 477.50p | 456.00p | 467.50p | 0 |
| 15/02/2011 | 467.50p | 477.50p | 456.00p | 467.50p | 0 |
| 14/02/2011 | 477.50p | 477.50p | 456.00p | 467.50p | 0 |
| 11/02/2011 | 470.00p | 470.00p | 456.00p | 467.50p | 3016 |
| 10/02/2011 | 482.00p | 490.00p | 482.00p | 490.00p | 4040 |
| 09/02/2011 | 490.00p | 497.50p | 480.00p | 490.00p | 0 |
| 08/02/2011 | 480.00p | 490.00p | 480.00p | 490.00p | 336 |
| 07/02/2011 | 491.80p | 491.80p | 490.00p | 490.00p | 500 |
| 04/02/2011 | 491.80p | 491.80p | 490.00p | 490.00p | 175 |
| 03/02/2011 | 497.50p | 507.50p | 492.00p | 497.50p | 0 |
| 02/02/2011 | 500.00p | 507.50p | 492.00p | 497.50p | 0 |
| 01/02/2011 | 500.00p | 505.00p | 492.00p | 500.00p | 1250 |
| 31/01/2011 | 492.50p | 500.00p | 492.50p | 500.00p | 0 |
| 28/01/2011 | 497.50p | 497.50p | 490.00p | 492.50p | 2000 |
| 27/01/2011 | 502.50p | 502.50p | 496.00p | 500.00p | 2000 |
| 26/01/2011 | 502.50p | 502.50p | 502.50p | 502.50p | 0 |
| 25/01/2011 | 512.50p | 512.50p | 502.50p | 502.50p | 0 |
| 24/01/2011 | 502.50p | 502.50p | 502.50p | 502.50p | 0 |
| 21/01/2011 | 505.00p | 507.50p | 497.00p | 502.50p | 610 |
| 20/01/2011 | 510.00p | 510.00p | 503.80p | 510.00p | 2000 |
| 19/01/2011 | 510.00p | 510.00p | 503.80p | 510.00p | 6000 |
| 18/01/2011 | 510.00p | 510.00p | 510.00p | 510.00p | 0 |
| 17/01/2011 | 512.00p | 512.00p | 506.25p | 510.00p | 4700 |
| 14/01/2011 | 512.50p | 512.50p | 512.50p | 512.50p | 0 |
| 13/01/2011 | 515.00p | 517.50p | 512.50p | 512.50p | 0 |
| 12/01/2011 | 515.00p | 517.50p | 515.00p | 515.00p | 0 |
| 11/01/2011 | 515.00p | 517.50p | 515.00p | 515.00p | 0 |
| 10/01/2011 | 515.00p | 515.00p | 515.00p | 515.00p | 0 |
| 07/01/2011 | 515.00p | 515.00p | 515.00p | 515.00p | 0 |
| 06/01/2011 | 515.00p | 515.00p | 515.00p | 515.00p | 0 |
| 05/01/2011 | 517.50p | 517.50p | 510.80p | 515.00p | 1225 |
| 04/01/2011 | 517.50p | 517.50p | 517.50p | 517.50p | 0 |
| 31/12/2010 | 517.50p | 517.50p | 517.50p | 517.50p | 0 |
| 30/12/2010 | 507.50p | 517.50p | 507.50p | 517.50p | 1200 |
| 29/12/2010 | 480.00p | 500.00p | 480.00p | 500.00p | 4540 |
| 24/12/2010 | 475.00p | 480.00p | 475.00p | 480.00p | 0 |
| 23/12/2010 | 465.00p | 500.00p | 465.00p | 475.00p | 4480 |
| 22/12/2010 | 455.00p | 470.00p | 455.00p | 465.00p | 500 |
| 21/12/2010 | 452.50p | 470.00p | 452.50p | 455.00p | 2100 |
| 20/12/2010 | 450.00p | 460.00p | 450.00p | 452.50p | 3000 |
| 17/12/2010 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 16/12/2010 | 450.00p | 450.00p | 438.50p | 450.00p | 4000 |
| 15/12/2010 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 14/12/2010 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 13/12/2010 | 447.50p | 447.50p | 447.50p | 447.50p | 0 |
| 10/12/2010 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 09/12/2010 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 08/12/2010 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 07/12/2010 | 450.00p | 450.00p | 436.00p | 450.00p | 300 |
| 06/12/2010 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 03/12/2010 | 442.50p | 455.00p | 442.50p | 450.00p | 1000 |
| 02/12/2010 | 440.00p | 442.50p | 428.85p | 442.50p | 2160 |
| 01/12/2010 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
| 30/11/2010 | 442.50p | 442.50p | 440.00p | 440.00p | 0 |
| 29/11/2010 | 442.50p | 455.00p | 442.50p | 442.50p | 350 |
| 26/11/2010 | 442.50p | 447.50p | 442.50p | 442.50p | 0 |
| 25/11/2010 | 440.00p | 452.00p | 440.00p | 442.50p | 600 |
| 24/11/2010 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
| 23/11/2010 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
| 22/11/2010 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
| 19/11/2010 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
| 18/11/2010 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
| 17/11/2010 | 440.00p | 452.00p | 440.00p | 440.00p | 324 |
| 16/11/2010 | 440.00p | 455.00p | 440.00p | 440.00p | 1200 |
| 15/11/2010 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
| 12/11/2010 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
| 11/11/2010 | 440.00p | 450.20p | 440.00p | 440.00p | 2500 |
| 10/11/2010 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
| 09/11/2010 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
| 08/11/2010 | 430.00p | 444.50p | 430.00p | 435.00p | 2500 |
| 05/11/2010 | 430.00p | 435.00p | 430.00p | 430.00p | 141000 |
| 04/11/2010 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 03/11/2010 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 02/11/2010 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 01/11/2010 | 422.50p | 422.50p | 422.50p | 422.50p | 0 |
| 29/10/2010 | 422.50p | 422.50p | 422.50p | 422.50p | 0 |
| 28/10/2010 | 422.50p | 422.50p | 422.50p | 422.50p | 0 |
| 27/10/2010 | 420.00p | 422.50p | 413.95p | 422.50p | 36 |
| 26/10/2010 | 427.50p | 427.50p | 420.00p | 420.00p | 0 |
| 25/10/2010 | 427.50p | 427.50p | 420.85p | 427.50p | 240 |
| 22/10/2010 | 427.50p | 427.50p | 427.50p | 427.50p | 0 |
| 21/10/2010 | 427.50p | 427.50p | 427.50p | 427.50p | 0 |
| 20/10/2010 | 427.50p | 444.65p | 427.50p | 427.50p | 108 |
| 19/10/2010 | 427.50p | 427.50p | 427.50p | 427.50p | 0 |
| 18/10/2010 | 427.50p | 427.50p | 427.50p | 427.50p | 0 |
| 15/10/2010 | 427.50p | 444.65p | 427.50p | 427.50p | 449 |
| 14/10/2010 | 427.50p | 427.50p | 427.50p | 427.50p | 0 |
| 13/10/2010 | 427.50p | 427.50p | 427.50p | 427.50p | 0 |
| 12/10/2010 | 427.50p | 427.50p | 427.50p | 427.50p | 0 |
| 11/10/2010 | 427.50p | 443.00p | 427.50p | 427.50p | 2000 |
| 08/10/2010 | 427.50p | 427.50p | 426.00p | 427.50p | 4000 |
| 07/10/2010 | 427.50p | 427.50p | 427.50p | 427.50p | 0 |
| 06/10/2010 | 427.50p | 427.50p | 427.50p | 427.50p | 0 |
| 05/10/2010 | 427.50p | 427.50p | 427.50p | 427.50p | 0 |
| 04/10/2010 | 427.50p | 427.50p | 427.50p | 427.50p | 0 |
| 01/10/2010 | 427.50p | 430.00p | 426.00p | 427.50p | 3000 |
| 30/09/2010 | 427.50p | 427.50p | 427.50p | 427.50p | 0 |
| 29/09/2010 | 427.50p | 427.50p | 427.50p | 427.50p | 0 |
| 28/09/2010 | 427.50p | 427.50p | 425.00p | 427.50p | 875 |
| 27/09/2010 | 427.50p | 430.00p | 425.00p | 427.50p | 8000 |
| 24/09/2010 | 427.50p | 440.00p | 427.50p | 427.50p | 4000 |
| 23/09/2010 | 427.50p | 427.50p | 427.50p | 427.50p | 0 |
| 22/09/2010 | 427.50p | 427.50p | 427.50p | 427.50p | 0 |
| 21/09/2010 | 420.00p | 427.50p | 420.00p | 427.50p | 0 |
| 20/09/2010 | 420.00p | 420.00p | 420.00p | 420.00p | 3000 |
| 17/09/2010 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 16/09/2010 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 15/09/2010 | 420.00p | 420.00p | 420.00p | 420.00p | 3700 |
| 14/09/2010 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 13/09/2010 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 10/09/2010 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 09/09/2010 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 08/09/2010 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 07/09/2010 | 420.00p | 420.00p | 404.00p | 420.00p | 48 |
| 06/09/2010 | 420.00p | 420.00p | 420.00p | 420.00p | 4955 |
| 03/09/2010 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 02/09/2010 | 420.00p | 420.00p | 402.10p | 420.00p | 1524 |
| 01/09/2010 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 31/08/2010 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 27/08/2010 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
*Close Price adjusted for both dividends and splits