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 |
|---|---|---|---|---|---|
| 19/06/2020 | 790.00p | 790.00p | 761.50p | 790.00p | 1111 |
| 18/06/2020 | 780.00p | 780.00p | 745.00p | 760.00p | 7402 |
| 17/06/2020 | 775.00p | 775.00p | 735.00p | 755.00p | 5928 |
| 16/06/2020 | 735.00p | 765.00p | 728.00p | 742.50p | 47221 |
| 15/06/2020 | 735.00p | 775.00p | 727.50p | 735.00p | 7448 |
| 12/06/2020 | 750.00p | 767.00p | 722.75p | 730.00p | 15663 |
| 11/06/2020 | 750.00p | 787.00p | 725.00p | 732.50p | 3969 |
| 10/06/2020 | 780.00p | 800.00p | 755.00p | 770.00p | 6792 |
| 09/06/2020 | 790.00p | 813.50p | 755.00p | 790.00p | 10378 |
| 08/06/2020 | 750.00p | 769.78p | 712.00p | 752.50p | 38382 |
| 05/06/2020 | 755.00p | 757.00p | 711.00p | 737.50p | 13379 |
| 04/06/2020 | 770.00p | 754.00p | 705.00p | 732.50p | 9773 |
| 03/06/2020 | 770.00p | 764.75p | 730.00p | 735.00p | 4041 |
| 02/06/2020 | 770.00p | 765.00p | 710.00p | 735.00p | 13922 |
| 01/06/2020 | 770.00p | 765.00p | 710.00p | 735.00p | 2466 |
| 29/05/2020 | 770.00p | 770.00p | 730.00p | 735.00p | 5623 |
| 28/05/2020 | 745.00p | 765.00p | 725.10p | 735.00p | 7919 |
| 27/05/2020 | 745.00p | 752.00p | 720.10p | 735.00p | 1543 |
| 26/05/2020 | 745.00p | 754.45p | 698.00p | 730.00p | 5482 |
| 25/05/2020 | 720.00p | 722.00p | 697.00p | 707.50p | 2907 |
| 22/05/2020 | 720.00p | 722.00p | 697.00p | 707.50p | 2907 |
| 21/05/2020 | 720.00p | 722.00p | 695.00p | 705.00p | 8860 |
| 20/05/2020 | 740.00p | 740.00p | 690.00p | 705.00p | 15304 |
| 19/05/2020 | 700.00p | 720.00p | 685.00p | 710.00p | 4142 |
| 18/05/2020 | 710.00p | 697.50p | 684.50p | 692.50p | 788 |
| 15/05/2020 | 710.00p | 710.00p | 685.00p | 697.50p | 6268 |
| 14/05/2020 | 685.00p | 703.00p | 680.00p | 685.00p | 8775 |
| 13/05/2020 | 700.00p | 725.00p | 680.00p | 685.00p | 10731 |
| 12/05/2020 | 735.00p | 745.00p | 720.00p | 725.00p | 6879 |
| 11/05/2020 | 735.00p | 782.40p | 726.00p | 732.50p | 5885 |
| 08/05/2020 | 760.00p | 805.00p | 755.00p | 755.00p | 3292 |
| 07/05/2020 | 760.00p | 805.00p | 755.00p | 755.00p | 3292 |
| 06/05/2020 | 830.00p | 807.00p | 766.00p | 772.50p | 1189 |
| 05/05/2020 | 830.00p | 810.00p | 765.00p | 772.50p | 684 |
| 04/05/2020 | 830.00p | 813.00p | 765.00p | 772.50p | 697 |
| 01/05/2020 | 830.00p | 815.00p | 770.00p | 772.50p | 3238 |
| 30/04/2020 | 830.00p | 808.00p | 760.00p | 772.50p | 2535 |
| 29/04/2020 | 830.00p | 830.00p | 755.00p | 770.00p | 7192 |
| 28/04/2020 | 840.00p | 845.00p | 830.00p | 837.50p | 564 |
| 27/04/2020 | 840.00p | 850.00p | 825.00p | 837.50p | 27 |
| 24/04/2020 | 840.00p | 875.00p | 827.50p | 837.50p | 512 |
| 23/04/2020 | 840.00p | 850.00p | 827.50p | 837.50p | 529 |
| 22/04/2020 | 850.00p | 872.50p | 842.39p | 850.00p | 1364 |
| 21/04/2020 | 895.00p | 895.00p | 842.75p | 855.00p | 1778 |
| 20/04/2020 | 870.00p | 886.75p | 842.75p | 855.00p | 1383 |
| 17/04/2020 | 870.00p | 887.50p | 842.75p | 855.00p | 2189 |
| 16/04/2020 | 870.00p | 886.75p | 840.00p | 842.50p | 1619 |
| 15/04/2020 | 870.00p | 921.50p | 827.75p | 900.00p | 2812 |
| 14/04/2020 | 830.00p | 842.60p | 778.20p | 822.50p | 3828 |
| 09/04/2020 | 775.00p | 819.60p | 763.50p | 790.00p | 1004 |
| 08/04/2020 | 775.00p | 825.00p | 770.00p | 810.00p | 10336 |
| 07/04/2020 | 750.00p | 842.60p | 702.50p | 805.00p | 7625 |
| 06/04/2020 | 725.00p | 730.00p | 695.10p | 725.00p | 7000 |
| 03/04/2020 | 735.00p | 774.00p | 683.50p | 722.50p | 6314 |
| 02/04/2020 | 750.00p | 774.00p | 735.00p | 770.00p | 365 |
| 01/04/2020 | 750.00p | 790.00p | 735.00p | 760.00p | 2573 |
| 31/03/2020 | 750.00p | 790.00p | 745.40p | 770.00p | 4655 |
| 30/03/2020 | 710.00p | 745.00p | 658.50p | 740.00p | 7798 |
| 27/03/2020 | 690.00p | 690.00p | 668.00p | 677.50p | 2977 |
| 26/03/2020 | 660.00p | 686.25p | 618.00p | 680.00p | 15522 |
| 25/03/2020 | 625.00p | 647.85p | 605.00p | 635.00p | 7983 |
| 24/03/2020 | 590.00p | 619.20p | 570.00p | 570.00p | 7783 |
| 23/03/2020 | 650.00p | 650.00p | 590.50p | 592.50p | 1687 |
| 20/03/2020 | 600.00p | 649.00p | 560.00p | 645.00p | 36249 |
| 19/03/2020 | 650.00p | 678.00p | 567.50p | 567.50p | 4734 |
| 18/03/2020 | 805.00p | 805.00p | 687.42p | 705.00p | 7899 |
| 17/03/2020 | 870.00p | 870.00p | 830.00p | 842.50p | 753 |
| 16/03/2020 | 1,000.00p | 1,000.00p | 870.00p | 885.00p | 4565 |
| 13/03/2020 | 1,050.00p | 1,082.50p | 1,030.00p | 1,045.00p | 7382 |
| 12/03/2020 | 1,070.00p | 1,090.00p | 1,070.00p | 1,070.00p | 2970 |
| 11/03/2020 | 1,130.00p | 1,140.00p | 1,120.00p | 1,140.00p | 4310 |
| 10/03/2020 | 1,120.00p | 1,145.00p | 1,120.00p | 1,145.00p | 1501 |
| 09/03/2020 | 1,160.00p | 1,179.50p | 1,120.00p | 1,140.00p | 4886 |
| 06/03/2020 | 1,170.00p | 1,188.00p | 1,170.10p | 1,180.00p | 2171 |
| 05/03/2020 | 1,170.00p | 1,222.00p | 1,170.00p | 1,180.00p | 3376 |
| 04/03/2020 | 1,200.00p | 1,222.50p | 1,170.00p | 1,195.00p | 8395 |
| 03/03/2020 | 1,220.00p | 1,240.00p | 1,193.00p | 1,195.00p | 1747 |
| 02/03/2020 | 1,220.00p | 1,237.00p | 1,193.00p | 1,200.00p | 988 |
| 28/02/2020 | 1,220.00p | 1,236.50p | 1,190.00p | 1,190.00p | 1463 |
| 27/02/2020 | 1,220.00p | 1,240.00p | 1,220.00p | 1,225.00p | 2396 |
| 26/02/2020 | 1,230.00p | 1,240.00p | 1,210.00p | 1,240.00p | 2411 |
| 25/02/2020 | 1,250.00p | 1,275.00p | 1,228.00p | 1,255.00p | 226 |
| 24/02/2020 | 1,250.00p | 1,276.00p | 1,235.00p | 1,235.00p | 1801 |
| 21/02/2020 | 1,250.00p | 1,267.00p | 1,240.00p | 1,240.00p | 1913 |
| 20/02/2020 | 1,210.00p | 1,268.00p | 1,228.00p | 1,245.00p | 520 |
| 19/02/2020 | 1,210.00p | 1,245.00p | 1,221.20p | 1,245.00p | 18602 |
| 18/02/2020 | 1,210.00p | 1,245.00p | 1,228.00p | 1,245.00p | 60 |
| 17/02/2020 | 1,210.00p | 1,274.00p | 1,226.00p | 1,245.00p | 502 |
| 14/02/2020 | 1,210.00p | 1,270.00p | 1,210.00p | 1,210.00p | 909 |
| 13/02/2020 | 1,210.00p | 1,274.00p | 1,223.00p | 1,245.00p | 481 |
| 12/02/2020 | 1,210.00p | 1,274.00p | 1,223.00p | 1,245.00p | 1220 |
| 11/02/2020 | 1,210.00p | 1,274.00p | 1,245.00p | 1,245.00p | 306 |
| 10/02/2020 | 1,210.00p | 1,245.00p | 1,223.00p | 1,245.00p | 200 |
| 07/02/2020 | 1,210.00p | 1,274.00p | 1,223.00p | 1,245.00p | 5049 |
| 06/02/2020 | 1,210.00p | 1,274.00p | 1,210.00p | 1,245.00p | 284 |
| 05/02/2020 | 1,210.00p | 1,249.00p | 1,210.00p | 1,210.00p | 646 |
| 04/02/2020 | 1,240.00p | 1,230.00p | 1,220.00p | 1,225.00p | 20040 |
| 03/02/2020 | 1,240.00p | 1,249.50p | 1,220.00p | 1,225.00p | 37192 |
| 31/01/2020 | 1,240.00p | 1,249.90p | 1,212.00p | 1,225.00p | 1417 |
| 30/01/2020 | 1,240.00p | 1,249.90p | 1,220.00p | 1,230.00p | 345 |
| 29/01/2020 | 1,240.00p | 1,250.00p | 1,225.00p | 1,225.00p | 2504 |
| 28/01/2020 | 1,240.00p | 1,250.00p | 1,212.00p | 1,230.00p | 5 |
| 27/01/2020 | 1,240.00p | 1,240.00p | 1,220.00p | 1,235.00p | 37484 |
| 24/01/2020 | 1,320.00p | 1,275.00p | 1,240.00p | 1,275.00p | 431 |
| 23/01/2020 | 1,320.00p | 1,275.00p | 1,240.00p | 1,275.00p | 4404 |
| 22/01/2020 | 1,320.00p | 1,279.90p | 1,240.00p | 1,275.00p | 193 |
| 21/01/2020 | 1,320.00p | 1,279.90p | 1,240.00p | 1,275.00p | 315 |
| 20/01/2020 | 1,320.00p | 1,320.00p | 1,241.00p | 1,275.00p | 712 |
| 17/01/2020 | 1,310.00p | 1,285.00p | 1,240.00p | 1,285.00p | 2 |
| 16/01/2020 | 1,310.00p | 1,310.00p | 1,240.00p | 1,310.00p | 1428 |
| 15/01/2020 | 1,240.00p | 1,287.20p | 1,240.00p | 1,280.00p | 787 |
| 14/01/2020 | 1,240.00p | 1,287.20p | 1,240.00p | 1,275.00p | 704 |
| 13/01/2020 | 1,290.00p | 1,290.00p | 1,240.00p | 1,275.00p | 1865 |
| 10/01/2020 | 1,290.00p | 1,295.00p | 1,239.00p | 1,275.00p | 569 |
| 09/01/2020 | 1,290.00p | 1,300.00p | 1,239.00p | 1,275.00p | 578 |
| 08/01/2020 | 1,290.00p | 1,297.50p | 1,275.00p | 1,275.00p | 201 |
| 07/01/2020 | 1,290.00p | 1,297.50p | 1,239.00p | 1,275.00p | 1643 |
| 06/01/2020 | 1,290.00p | 1,318.50p | 1,290.00p | 1,290.00p | 79133 |
| 03/01/2020 | 1,300.00p | 1,319.00p | 1,260.00p | 1,290.00p | 689 |
| 02/01/2020 | 1,310.00p | 1,317.00p | 1,250.00p | 1,290.00p | 2028 |
| 31/12/2019 | 1,310.00p | 1,270.00p | 1,230.00p | 1,270.00p | 420 |
| 30/12/2019 | 1,310.00p | 1,310.00p | 1,265.00p | 1,295.00p | 1314 |
| 27/12/2019 | 1,230.00p | 1,305.00p | 1,270.00p | 1,270.00p | 78 |
| 24/12/2019 | 1,230.00p | 1,230.00p | 1,230.00p | 1,230.00p | 1 |
| 23/12/2019 | 1,310.00p | 1,310.00p | 1,242.50p | 1,310.00p | 1391 |
| 20/12/2019 | 1,280.00p | 1,309.40p | 1,264.00p | 1,280.00p | 4722 |
| 19/12/2019 | 1,290.00p | 1,290.00p | 1,250.00p | 1,255.00p | 2100 |
| 18/12/2019 | 1,290.00p | 1,288.60p | 1,251.50p | 1,255.00p | 1142 |
| 17/12/2019 | 1,290.00p | 1,255.00p | 1,251.50p | 1,255.00p | 27 |
| 16/12/2019 | 1,290.00p | 1,290.00p | 1,230.00p | 1,250.00p | 11365 |
| 13/12/2019 | 1,220.00p | 1,270.00p | 1,244.00p | 1,260.00p | 527 |
| 12/12/2019 | 1,220.00p | 1,228.00p | 1,208.00p | 1,225.00p | 1447 |
| 11/12/2019 | 1,230.00p | 1,230.00p | 1,215.00p | 1,215.00p | 580 |
| 10/12/2019 | 1,180.00p | 1,230.00p | 1,180.00p | 1,215.00p | 14207 |
| 09/12/2019 | 1,210.00p | 1,230.00p | 1,213.80p | 1,215.00p | 1115 |
| 06/12/2019 | 1,210.00p | 1,230.00p | 1,195.00p | 1,215.00p | 2312 |
| 05/12/2019 | 1,230.00p | 1,230.00p | 1,195.00p | 1,195.00p | 1261 |
| 04/12/2019 | 1,240.00p | 1,224.40p | 1,195.00p | 1,195.00p | 1496 |
| 03/12/2019 | 1,240.00p | 1,218.80p | 1,195.00p | 1,195.00p | 999 |
| 02/12/2019 | 1,240.00p | 1,195.00p | 1,193.60p | 1,195.00p | 614 |
| 29/11/2019 | 1,240.00p | 1,218.80p | 1,195.00p | 1,195.00p | 375 |
| 28/11/2019 | 1,240.00p | 1,218.80p | 1,191.50p | 1,195.00p | 735 |
| 27/11/2019 | 1,240.00p | 1,218.80p | 1,195.00p | 1,195.00p | 398 |
| 26/11/2019 | 1,240.00p | 1,218.80p | 1,185.00p | 1,195.00p | 660 |
| 25/11/2019 | 1,240.00p | 1,218.80p | 1,178.20p | 1,195.00p | 6502 |
| 22/11/2019 | 1,240.00p | 1,218.80p | 1,160.00p | 1,195.00p | 2324 |
| 21/11/2019 | 1,240.00p | 1,223.00p | 1,170.00p | 1,195.00p | 19736 |
| 20/11/2019 | 1,240.00p | 1,240.00p | 1,170.00p | 1,205.00p | 1294 |
| 19/11/2019 | 1,220.00p | 1,220.00p | 1,207.20p | 1,215.00p | 1755 |
| 18/11/2019 | 1,220.00p | 1,220.00p | 1,181.60p | 1,220.00p | 936 |
| 15/11/2019 | 1,220.00p | 1,220.00p | 1,205.00p | 1,220.00p | 684 |
| 14/11/2019 | 1,220.00p | 1,220.00p | 1,178.00p | 1,190.00p | 1919 |
| 13/11/2019 | 1,205.00p | 1,205.00p | 1,185.00p | 1,185.00p | 401 |
| 12/11/2019 | 1,205.00p | 1,205.00p | 1,175.60p | 1,190.00p | 2160 |
| 11/11/2019 | 1,220.00p | 1,220.00p | 1,165.60p | 1,220.00p | 1898 |
| 08/11/2019 | 1,199.50p | 1,199.50p | 1,175.00p | 1,175.00p | 9922 |
| 07/11/2019 | 1,180.00p | 1,200.00p | 1,135.00p | 1,180.00p | 2592 |
| 06/11/2019 | 1,130.00p | 1,140.00p | 1,140.00p | 1,140.00p | 6000 |
| 05/11/2019 | 1,130.00p | 1,179.00p | 1,130.00p | 1,140.00p | 130 |
| 04/11/2019 | 1,180.00p | 1,180.00p | 1,130.00p | 1,180.00p | 240 |
| 01/11/2019 | 1,179.00p | 1,179.00p | 1,130.00p | 1,140.00p | 533 |
| 31/10/2019 | 1,130.00p | 1,179.00p | 1,130.00p | 1,140.00p | 7202 |
| 30/10/2019 | 1,179.00p | 1,179.00p | 1,140.00p | 1,140.00p | 110 |
| 29/10/2019 | 1,129.00p | 1,150.00p | 1,129.00p | 1,150.00p | 5158 |
| 28/10/2019 | 1,179.20p | 1,179.20p | 1,140.00p | 1,140.00p | 438 |
| 25/10/2019 | 1,120.00p | 1,199.00p | 1,120.00p | 1,145.00p | 395 |
| 24/10/2019 | 1,189.10p | 1,189.10p | 1,121.00p | 1,145.00p | 1663 |
| 23/10/2019 | 1,195.00p | 1,195.00p | 1,150.00p | 1,150.00p | 170 |
| 22/10/2019 | 1,180.00p | 1,180.00p | 1,110.00p | 1,140.00p | 386 |
| 21/10/2019 | 1,110.00p | 1,151.00p | 1,110.00p | 1,140.00p | 1311 |
| 18/10/2019 | 1,140.00p | 1,155.00p | 1,110.00p | 1,140.00p | 12823 |
| 17/10/2019 | 1,110.00p | 1,155.00p | 1,110.00p | 1,140.00p | 495 |
| 16/10/2019 | 1,110.00p | 1,140.00p | 1,110.00p | 1,140.00p | 400 |
| 15/10/2019 | 1,115.00p | 1,155.00p | 1,115.00p | 1,140.00p | 4188 |
| 14/10/2019 | 1,115.00p | 1,155.00p | 1,115.00p | 1,140.00p | 381 |
| 11/10/2019 | 1,155.00p | 1,155.00p | 1,140.00p | 1,140.00p | 194 |
| 10/10/2019 | 1,115.00p | 1,155.00p | 1,115.00p | 1,140.00p | 1101 |
| 09/10/2019 | 1,115.00p | 1,155.00p | 1,115.00p | 1,140.00p | 763 |
| 08/10/2019 | 1,115.00p | 1,155.00p | 1,115.00p | 1,140.00p | 1588 |
| 07/10/2019 | 1,115.00p | 1,140.00p | 1,115.00p | 1,140.00p | 480 |
| 04/10/2019 | 1,115.00p | 1,155.00p | 1,115.00p | 1,140.00p | 930 |
| 03/10/2019 | 1,155.00p | 1,155.00p | 1,140.00p | 1,140.00p | 405 |
| 02/10/2019 | 1,110.00p | 1,155.00p | 1,110.00p | 1,140.00p | 1646 |
| 01/10/2019 | 1,150.00p | 1,150.00p | 1,127.00p | 1,135.00p | 2600 |
| 30/09/2019 | 1,150.00p | 1,153.20p | 1,135.00p | 1,135.00p | 181 |
| 27/09/2019 | 1,153.20p | 1,153.20p | 1,118.40p | 1,135.00p | 22 |
| 26/09/2019 | 1,112.80p | 1,145.00p | 1,112.80p | 1,145.00p | 165 |
| 25/09/2019 | 1,110.00p | 1,150.00p | 1,110.00p | 1,150.00p | 503 |
| 24/09/2019 | 1,150.00p | 1,170.40p | 1,129.80p | 1,150.00p | 938 |
| 23/09/2019 | 1,131.90p | 1,150.00p | 1,131.60p | 1,150.00p | 1146 |
| 20/09/2019 | 1,110.00p | 1,154.00p | 1,110.00p | 1,110.00p | 5067 |
| 19/09/2019 | 1,120.00p | 1,154.00p | 1,120.00p | 1,150.00p | 3217 |
| 18/09/2019 | 1,154.00p | 1,154.00p | 1,120.00p | 1,145.00p | 1080 |
| 17/09/2019 | 1,150.00p | 1,154.00p | 1,120.00p | 1,150.00p | 268 |
| 16/09/2019 | 1,153.80p | 1,154.00p | 1,145.00p | 1,145.00p | 895 |
| 13/09/2019 | 1,110.00p | 1,154.00p | 1,110.00p | 1,140.00p | 3862 |
| 12/09/2019 | 1,155.00p | 1,155.00p | 1,140.00p | 1,140.00p | 894 |
| 11/09/2019 | 1,118.40p | 1,140.00p | 1,118.40p | 1,140.00p | 14 |
| 10/09/2019 | 1,158.00p | 1,158.00p | 1,114.00p | 1,150.00p | 2084 |
| 09/09/2019 | 1,180.00p | 1,180.00p | 1,123.50p | 1,150.00p | 1281 |
*Close Price adjusted for both dividends and splits