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 |
|---|---|---|---|---|---|
| 10/10/2011 | 520.00p | 520.00p | 512.00p | 520.00p | 730 |
| 07/10/2011 | 520.00p | 523.00p | 520.00p | 520.00p | 0 |
| 06/10/2011 | 520.00p | 523.00p | 520.00p | 520.00p | 0 |
| 05/10/2011 | 520.00p | 523.00p | 520.00p | 520.00p | 0 |
| 04/10/2011 | 520.00p | 523.00p | 520.00p | 520.00p | 0 |
| 03/10/2011 | 520.00p | 523.00p | 520.00p | 520.00p | 0 |
| 30/09/2011 | 520.00p | 523.00p | 520.00p | 520.00p | 0 |
| 29/09/2011 | 520.00p | 523.00p | 520.00p | 520.00p | 0 |
| 28/09/2011 | 520.00p | 523.00p | 520.00p | 520.00p | 0 |
| 27/09/2011 | 520.00p | 523.00p | 520.00p | 520.00p | 0 |
| 26/09/2011 | 520.00p | 523.00p | 520.00p | 520.00p | 0 |
| 23/09/2011 | 520.00p | 523.00p | 520.00p | 520.00p | 0 |
| 22/09/2011 | 520.00p | 523.00p | 520.00p | 520.00p | 476 |
| 21/09/2011 | 520.00p | 520.00p | 511.00p | 520.00p | 0 |
| 20/09/2011 | 520.00p | 520.00p | 511.00p | 520.00p | 0 |
| 19/09/2011 | 520.00p | 520.00p | 511.00p | 520.00p | 1000 |
| 16/09/2011 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 15/09/2011 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 14/09/2011 | 520.00p | 520.00p | 511.00p | 520.00p | 480 |
| 13/09/2011 | 520.00p | 520.00p | 511.00p | 520.00p | 480 |
| 12/09/2011 | 520.00p | 525.00p | 520.00p | 520.00p | 480 |
| 09/09/2011 | 520.00p | 525.00p | 520.00p | 520.00p | 1500 |
| 08/09/2011 | 520.00p | 525.00p | 520.00p | 520.00p | 0 |
| 07/09/2011 | 520.00p | 525.00p | 520.00p | 520.00p | 0 |
| 06/09/2011 | 520.00p | 525.00p | 520.00p | 520.00p | 0 |
| 05/09/2011 | 520.00p | 525.00p | 520.00p | 520.00p | 0 |
| 02/09/2011 | 525.00p | 525.00p | 520.00p | 525.00p | 0 |
| 01/09/2011 | 525.00p | 525.00p | 520.00p | 525.00p | 3000 |
| 31/08/2011 | 525.00p | 525.00p | 521.00p | 525.00p | 0 |
| 30/08/2011 | 525.00p | 525.00p | 521.00p | 525.00p | 800 |
| 26/08/2011 | 525.00p | 527.50p | 525.00p | 525.00p | 0 |
| 25/08/2011 | 525.00p | 527.50p | 525.00p | 525.00p | 0 |
| 24/08/2011 | 525.00p | 527.50p | 525.00p | 525.00p | 740 |
| 23/08/2011 | 525.00p | 530.00p | 520.00p | 525.00p | 0 |
| 22/08/2011 | 525.00p | 530.00p | 520.00p | 525.00p | 0 |
| 19/08/2011 | 530.00p | 530.00p | 520.00p | 525.00p | 0 |
| 18/08/2011 | 530.00p | 530.00p | 520.00p | 530.00p | 0 |
| 17/08/2011 | 530.00p | 530.00p | 520.00p | 530.00p | 0 |
| 16/08/2011 | 530.00p | 530.00p | 520.00p | 530.00p | 0 |
| 15/08/2011 | 530.00p | 530.00p | 520.00p | 530.00p | 1000 |
| 12/08/2011 | 530.00p | 530.00p | 530.00p | 530.00p | 0 |
| 11/08/2011 | 530.00p | 530.00p | 530.00p | 530.00p | 0 |
| 10/08/2011 | 530.00p | 533.00p | 527.00p | 530.00p | 0 |
| 09/08/2011 | 530.00p | 533.00p | 527.00p | 530.00p | 2250 |
| 08/08/2011 | 530.00p | 533.00p | 530.00p | 530.00p | 480 |
| 05/08/2011 | 535.00p | 539.50p | 525.00p | 532.50p | 2524 |
| 04/08/2011 | 537.50p | 537.50p | 535.00p | 535.00p | 0 |
| 03/08/2011 | 537.50p | 537.50p | 537.50p | 537.50p | 0 |
| 02/08/2011 | 537.50p | 537.50p | 537.50p | 537.50p | 0 |
| 01/08/2011 | 537.50p | 537.50p | 537.50p | 537.50p | 15678 |
| 29/07/2011 | 535.00p | 545.00p | 532.50p | 535.00p | 0 |
| 28/07/2011 | 535.00p | 545.00p | 532.50p | 535.00p | 0 |
| 27/07/2011 | 535.00p | 545.00p | 532.50p | 535.00p | 0 |
| 26/07/2011 | 532.50p | 545.00p | 532.50p | 535.00p | 359 |
| 25/07/2011 | 532.50p | 532.50p | 528.75p | 532.50p | 120 |
| 22/07/2011 | 532.50p | 545.00p | 527.50p | 532.50p | 0 |
| 21/07/2011 | 527.50p | 545.00p | 527.50p | 527.50p | 0 |
| 20/07/2011 | 527.50p | 545.00p | 527.50p | 527.50p | 2000 |
| 19/07/2011 | 510.00p | 527.50p | 510.00p | 527.50p | 3075 |
| 18/07/2011 | 510.00p | 518.00p | 510.00p | 510.00p | 1000 |
| 15/07/2011 | 497.50p | 518.00p | 497.50p | 509.00p | 1055 |
| 14/07/2011 | 490.00p | 500.00p | 490.00p | 495.00p | 5000 |
| 13/07/2011 | 485.00p | 485.00p | 485.00p | 485.00p | 0 |
| 12/07/2011 | 485.00p | 485.00p | 485.00p | 485.00p | 0 |
| 11/07/2011 | 485.00p | 485.00p | 485.00p | 485.00p | 0 |
| 08/07/2011 | 485.00p | 485.00p | 485.00p | 485.00p | 476 |
| 07/07/2011 | 485.00p | 485.00p | 475.00p | 485.00p | 0 |
| 06/07/2011 | 485.00p | 485.00p | 475.00p | 485.00p | 0 |
| 05/07/2011 | 485.00p | 485.00p | 475.00p | 485.00p | 0 |
| 04/07/2011 | 485.00p | 485.00p | 475.00p | 485.00p | 688 |
| 01/07/2011 | 485.00p | 493.70p | 476.60p | 485.00p | 0 |
| 30/06/2011 | 485.00p | 493.70p | 476.60p | 485.00p | 0 |
| 29/06/2011 | 485.00p | 493.70p | 476.60p | 485.00p | 0 |
| 28/06/2011 | 485.00p | 493.70p | 476.60p | 485.00p | 0 |
| 27/06/2011 | 485.00p | 493.70p | 476.60p | 485.00p | 0 |
| 24/06/2011 | 485.00p | 493.70p | 476.60p | 485.00p | 1900 |
| 23/06/2011 | 485.00p | 485.00p | 476.51p | 485.00p | 3400 |
| 22/06/2011 | 485.00p | 485.00p | 485.00p | 485.00p | 0 |
| 21/06/2011 | 485.00p | 485.00p | 485.00p | 485.00p | 0 |
| 20/06/2011 | 485.00p | 485.00p | 485.00p | 485.00p | 6570 |
| 17/06/2011 | 485.00p | 497.90p | 485.00p | 485.00p | 9520 |
| 16/06/2011 | 485.00p | 485.00p | 485.00p | 485.00p | 0 |
| 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 |
*Close Price adjusted for both dividends and splits