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:
- Avoid Shoe Zone (SHOE) by Steve Moore in ShareProphets
- Hold BP (BP.) by Jefferies
- Buy Experian (EXPN) by Jefferies
- Buy Severn Trent (SVT) by Jefferies
- Buy Coats Group (COA) by Jefferies
- Underperform Energean (ENOG) by Jefferies
- Avoid Stelrad Group (SRAD) by Steve Moore in ShareProphets
- Buy Marks & Spencer Group (MKS) by Jefferies
- Hold Sabre Insurance Group (SBRE) by Jefferies
- Buy Smith & Nephew (SN.) by Jefferies
- Buy Mitchells & Butlers (MAB) by Jefferies
- Hold Great Portland Estates (GPE) by Jefferies
- Buy Scottish Mortgage Inv Trust (SMT) by Jefferies
- Outperform Experian (EXPN) by RBC Capital
- Buy SSP Group (SSPG) by Berenberg
- Buy LondonMetric Property (LMP) by Berenberg
- Hold Great Portland Estates (GPE) by Berenberg
- Buy Marks & Spencer Group (MKS) by Berenberg
- Buy Henry Boot (BOOT) by Berenberg
- Buy Sabre Insurance Group (SBRE) by Berenberg
Young & Co's Brewery Non VTG (YNGN) Share Price
Travel & Leisure Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |
*Close Price adjusted for both dividends and splits