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:
- Hold National Grid (NG.) by Ben McPoland in The Motley Fool
- Buy Pacific Horizon Inv Trust (PHI) by Ben McPoland in The Motley Fool
- Sell Centrica (CNA) by Lucy Tobin in The Times - Tempus
- Buy Henderson Far East Income Ltd. (HFEL) by Christopher Ruane in The Motley Fool
- Buy Big Yellow Group (BYG) by Oliver Rodzianko in The Motley Fool
- Avoid Vianet Group (VNET) by Steve Moore in ShareProphets
- Avoid Kromek Group (KMK) by Steve Moore in ShareProphets
- Buy NATWEST GROUP (NWG) by Bank of America
- Buy London Stock Exchange Group (LSEG) by Bank of America
- Hold AstraZeneca (AZN) by DZ Bank
- Avoid Trifast (TRI) by Steve Moore in ShareProphets
- Buy NATWEST GROUP (NWG) by Shore Capital
- Hold Central Asia Metals (CAML) by Canaccord Genuity
- Buy Oxford Metrics (OMG) by Canaccord Genuity
- Buy Atalaya Mining (ATYM) by Canaccord Genuity
- Hold BHP Group Limited NPV (DI) (BHP) by Berenberg
- Buy Taseko Mines Limited NPV (DI) (TKO) by Canaccord Genuity
- Underperform AB Dynamics (ABDP) by Jefferies
- Buy AstraZeneca (AZN) by Stifel
- Buy QinetiQ Group (QQ.) by John Fieldsend in The Motley Fool
Capital & Regional (CAL) Share Price
Real Estate Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 07/06/2001 | 1,201.77p | 1,201.77p | 1,201.77p | 1,201.77p | 47203 |
| 06/06/2001 | 1,199.29p | 1,199.29p | 1,199.29p | 1,199.29p | 25399 |
| 05/06/2001 | 1,191.84p | 1,191.84p | 1,191.84p | 1,191.84p | 287843 |
| 04/06/2001 | 1,191.84p | 1,191.84p | 1,191.84p | 1,191.84p | 30719 |
| 01/06/2001 | 1,184.39p | 1,184.39p | 1,184.39p | 1,184.39p | 48812 |
| 31/05/2001 | 1,189.35p | 1,189.35p | 1,189.35p | 1,189.35p | 12182 |
| 30/05/2001 | 1,224.12p | 1,224.12p | 1,224.12p | 1,224.12p | 6173 |
| 29/05/2001 | 1,214.18p | 1,214.18p | 1,214.18p | 1,214.18p | 1627896 |
| 25/05/2001 | 1,216.67p | 1,216.67p | 1,216.67p | 1,216.67p | 2361 |
| 24/05/2001 | 1,216.67p | 1,216.67p | 1,216.67p | 1,216.67p | 5851 |
| 23/05/2001 | 1,216.67p | 1,216.67p | 1,216.67p | 1,216.67p | 245463 |
| 22/05/2001 | 1,214.18p | 1,214.18p | 1,214.18p | 1,214.18p | 191466 |
| 21/05/2001 | 1,214.18p | 1,214.18p | 1,214.18p | 1,214.18p | 106410 |
| 18/05/2001 | 1,216.67p | 1,216.67p | 1,216.67p | 1,216.67p | 19727 |
| 17/05/2001 | 1,191.84p | 1,191.84p | 1,191.84p | 1,191.84p | 12373 |
| 16/05/2001 | 1,191.84p | 1,191.84p | 1,191.84p | 1,191.84p | 10748 |
| 15/05/2001 | 1,181.90p | 1,181.90p | 1,181.90p | 1,181.90p | 12024 |
| 14/05/2001 | 1,181.90p | 1,181.90p | 1,181.90p | 1,181.90p | 157750 |
| 11/05/2001 | 1,181.90p | 1,181.90p | 1,181.90p | 1,181.90p | 1611 |
| 10/05/2001 | 1,181.90p | 1,181.90p | 1,181.90p | 1,181.90p | 2560 |
| 09/05/2001 | 1,181.90p | 1,181.90p | 1,181.90p | 1,181.90p | 58682 |
| 08/05/2001 | 1,179.42p | 1,179.42p | 1,179.42p | 1,179.42p | 2542 |
| 04/05/2001 | 1,176.94p | 1,176.94p | 1,176.94p | 1,176.94p | 34510 |
| 03/05/2001 | 1,157.07p | 1,157.07p | 1,157.07p | 1,157.07p | 22060 |
| 02/05/2001 | 1,157.07p | 1,157.07p | 1,157.07p | 1,157.07p | 28343 |
| 01/05/2001 | 1,134.73p | 1,134.73p | 1,134.73p | 1,134.73p | 20947 |
| 30/04/2001 | 1,134.73p | 1,134.73p | 1,134.73p | 1,134.73p | 6182 |
| 27/04/2001 | 1,127.28p | 1,127.28p | 1,127.28p | 1,127.28p | 23788 |
| 26/04/2001 | 1,117.35p | 1,117.35p | 1,117.35p | 1,117.35p | 1510 |
| 25/04/2001 | 1,117.35p | 1,117.35p | 1,117.35p | 1,117.35p | 57752 |
| 24/04/2001 | 1,109.90p | 1,109.90p | 1,109.90p | 1,109.90p | 15544 |
| 23/04/2001 | 1,104.93p | 1,104.93p | 1,104.93p | 1,104.93p | 62753 |
| 20/04/2001 | 1,104.93p | 1,104.93p | 1,104.93p | 1,104.93p | 294536 |
| 19/04/2001 | 1,104.93p | 1,104.93p | 1,104.93p | 1,104.93p | 56787 |
| 18/04/2001 | 1,092.52p | 1,092.52p | 1,092.52p | 1,092.52p | 142311 |
| 17/04/2001 | 1,092.52p | 1,092.52p | 1,092.52p | 1,092.52p | 15058 |
| 12/04/2001 | 1,092.52p | 1,092.52p | 1,092.52p | 1,092.52p | 0 |
| 11/04/2001 | 1,092.52p | 1,092.52p | 1,092.52p | 1,092.52p | 90194 |
| 10/04/2001 | 1,090.03p | 1,090.03p | 1,090.03p | 1,090.03p | 146 |
| 09/04/2001 | 1,090.03p | 1,090.03p | 1,090.03p | 1,090.03p | 201 |
| 06/04/2001 | 1,090.03p | 1,090.03p | 1,090.03p | 1,090.03p | 330549 |
| 05/04/2001 | 1,077.62p | 1,077.62p | 1,077.62p | 1,077.62p | 1142774 |
| 04/04/2001 | 1,080.10p | 1,080.10p | 1,080.10p | 1,080.10p | 15189 |
| 03/04/2001 | 1,062.72p | 1,062.72p | 1,062.72p | 1,062.72p | 5185 |
| 02/04/2001 | 1,052.79p | 1,052.79p | 1,052.79p | 1,052.79p | 22339 |
| 30/03/2001 | 1,052.79p | 1,052.79p | 1,052.79p | 1,052.79p | 1227 |
| 29/03/2001 | 1,050.31p | 1,050.31p | 1,050.31p | 1,050.31p | 8065 |
| 28/03/2001 | 1,050.31p | 1,050.31p | 1,050.31p | 1,050.31p | 1999 |
| 27/03/2001 | 1,055.27p | 1,055.27p | 1,055.27p | 1,055.27p | 2537 |
| 26/03/2001 | 1,055.27p | 1,055.27p | 1,055.27p | 1,055.27p | 82272 |
| 23/03/2001 | 1,055.27p | 1,055.27p | 1,055.27p | 1,055.27p | 38764 |
| 22/03/2001 | 1,055.27p | 1,055.27p | 1,055.27p | 1,055.27p | 30836 |
| 21/03/2001 | 1,040.37p | 1,040.37p | 1,040.37p | 1,040.37p | 17788 |
| 20/03/2001 | 1,095.00p | 1,095.00p | 1,095.00p | 1,095.00p | 254343 |
| 19/03/2001 | 1,134.73p | 1,134.73p | 1,134.73p | 1,134.73p | 32256 |
| 16/03/2001 | 1,137.21p | 1,137.21p | 1,137.21p | 1,137.21p | 8091 |
| 15/03/2001 | 1,134.73p | 1,134.73p | 1,134.73p | 1,134.73p | 1614 |
| 14/03/2001 | 1,122.31p | 1,122.31p | 1,122.31p | 1,122.31p | 58513 |
| 13/03/2001 | 1,124.80p | 1,124.80p | 1,124.80p | 1,124.80p | 9708 |
| 12/03/2001 | 1,154.59p | 1,154.59p | 1,154.59p | 1,154.59p | 4536 |
| 09/03/2001 | 1,154.59p | 1,154.59p | 1,154.59p | 1,154.59p | 8655 |
| 08/03/2001 | 1,154.59p | 1,154.59p | 1,154.59p | 1,154.59p | 43422 |
| 07/03/2001 | 1,179.42p | 1,179.42p | 1,179.42p | 1,179.42p | 29118 |
| 06/03/2001 | 1,184.39p | 1,184.39p | 1,184.39p | 1,184.39p | 19454 |
| 05/03/2001 | 1,184.39p | 1,184.39p | 1,184.39p | 1,184.39p | 11964 |
| 02/03/2001 | 1,184.39p | 1,184.39p | 1,184.39p | 1,184.39p | 102197 |
| 01/03/2001 | 1,184.39p | 1,184.39p | 1,184.39p | 1,184.39p | 68826 |
| 28/02/2001 | 1,159.56p | 1,159.56p | 1,159.56p | 1,159.56p | 2980 |
| 27/02/2001 | 1,159.56p | 1,159.56p | 1,159.56p | 1,159.56p | 11478 |
| 26/02/2001 | 1,157.07p | 1,157.07p | 1,157.07p | 1,157.07p | 122178 |
| 23/02/2001 | 1,152.11p | 1,152.11p | 1,152.11p | 1,152.11p | 19483 |
| 22/02/2001 | 1,147.14p | 1,147.14p | 1,147.14p | 1,147.14p | 6248 |
| 21/02/2001 | 1,144.66p | 1,144.66p | 1,144.66p | 1,144.66p | 25190 |
| 20/02/2001 | 1,142.18p | 1,142.18p | 1,142.18p | 1,142.18p | 240214 |
| 19/02/2001 | 1,139.69p | 1,139.69p | 1,139.69p | 1,139.69p | 3071 |
| 16/02/2001 | 1,137.21p | 1,137.21p | 1,137.21p | 1,137.21p | 69025 |
| 15/02/2001 | 1,129.76p | 1,129.76p | 1,129.76p | 1,129.76p | 253328 |
| 14/02/2001 | 1,129.76p | 1,129.76p | 1,129.76p | 1,129.76p | 219126 |
| 13/02/2001 | 1,129.76p | 1,129.76p | 1,129.76p | 1,129.76p | 8810 |
| 12/02/2001 | 1,124.80p | 1,124.80p | 1,124.80p | 1,124.80p | 2910 |
| 09/02/2001 | 1,124.80p | 1,124.80p | 1,124.80p | 1,124.80p | 95180 |
| 08/02/2001 | 1,127.28p | 1,127.28p | 1,127.28p | 1,127.28p | 45520 |
| 07/02/2001 | 1,114.86p | 1,114.86p | 1,114.86p | 1,114.86p | 744229 |
| 06/02/2001 | 1,117.35p | 1,117.35p | 1,117.35p | 1,117.35p | 60898 |
| 05/02/2001 | 1,117.35p | 1,117.35p | 1,117.35p | 1,117.35p | 162006 |
| 02/02/2001 | 1,124.80p | 1,124.80p | 1,124.80p | 1,124.80p | 107517 |
| 01/02/2001 | 1,124.80p | 1,124.80p | 1,124.80p | 1,124.80p | 42841 |
| 31/01/2001 | 1,114.86p | 1,114.86p | 1,114.86p | 1,114.86p | 1007 |
| 30/01/2001 | 1,114.86p | 1,114.86p | 1,114.86p | 1,114.86p | 0 |
| 29/01/2001 | 1,114.86p | 1,114.86p | 1,114.86p | 1,114.86p | 121111 |
| 26/01/2001 | 1,114.86p | 1,114.86p | 1,114.86p | 1,114.86p | 18057 |
| 25/01/2001 | 1,114.86p | 1,114.86p | 1,114.86p | 1,114.86p | 7016 |
| 24/01/2001 | 1,114.86p | 1,114.86p | 1,114.86p | 1,114.86p | 18850 |
| 23/01/2001 | 1,122.31p | 1,122.31p | 1,122.31p | 1,122.31p | 1078 |
| 22/01/2001 | 1,122.31p | 1,122.31p | 1,122.31p | 1,122.31p | 12064 |
| 19/01/2001 | 1,127.28p | 1,127.28p | 1,127.28p | 1,127.28p | 37392 |
| 18/01/2001 | 1,144.66p | 1,144.66p | 1,144.66p | 1,144.66p | 21463 |
| 17/01/2001 | 1,124.80p | 1,124.80p | 1,124.80p | 1,124.80p | 8055 |
| 16/01/2001 | 1,107.42p | 1,107.42p | 1,107.42p | 1,107.42p | 1940 |
| 15/01/2001 | 1,104.93p | 1,104.93p | 1,104.93p | 1,104.93p | 100459 |
| 12/01/2001 | 1,104.93p | 1,104.93p | 1,104.93p | 1,104.93p | 10669 |
| 11/01/2001 | 1,104.93p | 1,104.93p | 1,104.93p | 1,104.93p | 121 |
| 10/01/2001 | 1,104.93p | 1,104.93p | 1,104.93p | 1,104.93p | 45006 |
| 09/01/2001 | 1,107.42p | 1,107.42p | 1,107.42p | 1,107.42p | 107651 |
| 08/01/2001 | 1,099.97p | 1,099.97p | 1,099.97p | 1,099.97p | 14019 |
| 05/01/2001 | 1,099.97p | 1,099.97p | 1,099.97p | 1,099.97p | 151 |
| 04/01/2001 | 1,104.93p | 1,104.93p | 1,104.93p | 1,104.93p | 1013 |
| 03/01/2001 | 1,114.86p | 1,114.86p | 1,114.86p | 1,114.86p | 1609 |
| 02/01/2001 | 1,124.80p | 1,124.80p | 1,124.80p | 1,124.80p | 4658 |
| 29/12/2000 | 1,124.80p | 1,124.80p | 1,124.80p | 1,124.80p | 2618 |
| 28/12/2000 | 1,129.76p | 1,129.76p | 1,129.76p | 1,129.76p | 1971 |
| 27/12/2000 | 1,129.76p | 1,129.76p | 1,129.76p | 1,129.76p | 819 |
| 22/12/2000 | 1,129.76p | 1,129.76p | 1,129.76p | 1,129.76p | 668347 |
| 21/12/2000 | 1,087.55p | 1,087.55p | 1,087.55p | 1,087.55p | 2065 |
| 20/12/2000 | 1,090.03p | 1,090.03p | 1,090.03p | 1,090.03p | 91789 |
| 19/12/2000 | 1,085.07p | 1,085.07p | 1,085.07p | 1,085.07p | 267734 |
| 18/12/2000 | 1,117.35p | 1,117.35p | 1,117.35p | 1,117.35p | 34513 |
| 15/12/2000 | 1,072.65p | 1,072.65p | 1,072.65p | 1,072.65p | 8538 |
| 14/12/2000 | 1,065.20p | 1,065.20p | 1,065.20p | 1,065.20p | 66447 |
| 13/12/2000 | 1,040.37p | 1,040.37p | 1,040.37p | 1,040.37p | 219532 |
| 12/12/2000 | 983.27p | 983.27p | 983.27p | 983.27p | 3677 |
| 11/12/2000 | 983.27p | 983.27p | 983.27p | 983.27p | 6763 |
| 08/12/2000 | 978.30p | 978.30p | 978.30p | 978.30p | 16512 |
| 07/12/2000 | 978.30p | 978.30p | 978.30p | 978.30p | 5539 |
| 06/12/2000 | 973.33p | 973.33p | 973.33p | 973.33p | 57473 |
| 05/12/2000 | 970.85p | 970.85p | 970.85p | 970.85p | 7069 |
| 04/12/2000 | 983.27p | 983.27p | 983.27p | 983.27p | 1410 |
| 01/12/2000 | 983.27p | 983.27p | 983.27p | 983.27p | 3810 |
| 30/11/2000 | 983.27p | 983.27p | 983.27p | 983.27p | 1635 |
| 29/11/2000 | 985.75p | 985.75p | 985.75p | 985.75p | 1611 |
| 28/11/2000 | 985.75p | 985.75p | 985.75p | 985.75p | 2481 |
| 27/11/2000 | 993.20p | 993.20p | 993.20p | 993.20p | 7165 |
| 24/11/2000 | 985.75p | 985.75p | 985.75p | 985.75p | 1339 |
| 23/11/2000 | 985.75p | 985.75p | 985.75p | 985.75p | 2405 |
| 22/11/2000 | 990.71p | 990.71p | 990.71p | 990.71p | 28584 |
| 21/11/2000 | 998.16p | 998.16p | 998.16p | 998.16p | 4091 |
| 20/11/2000 | 993.20p | 993.20p | 993.20p | 993.20p | 48305 |
| 17/11/2000 | 985.75p | 985.75p | 985.75p | 985.75p | 7620 |
| 16/11/2000 | 985.75p | 985.75p | 985.75p | 985.75p | 53674 |
| 15/11/2000 | 1,000.65p | 1,000.65p | 1,000.65p | 1,000.65p | 1863 |
| 14/11/2000 | 1,000.65p | 1,000.65p | 1,000.65p | 1,000.65p | 16563 |
| 13/11/2000 | 1,000.65p | 1,000.65p | 1,000.65p | 1,000.65p | 445 |
| 10/11/2000 | 998.16p | 998.16p | 998.16p | 998.16p | 4526 |
| 09/11/2000 | 995.68p | 995.68p | 995.68p | 995.68p | 8109 |
| 08/11/2000 | 988.23p | 988.23p | 988.23p | 988.23p | 1853 |
| 07/11/2000 | 985.75p | 985.75p | 985.75p | 985.75p | 6666 |
| 06/11/2000 | 975.82p | 975.82p | 975.82p | 975.82p | 946 |
| 03/11/2000 | 975.82p | 975.82p | 975.82p | 975.82p | 6770 |
| 02/11/2000 | 975.82p | 975.82p | 975.82p | 975.82p | 403 |
| 01/11/2000 | 973.33p | 973.33p | 973.33p | 973.33p | 63611 |
| 31/10/2000 | 973.33p | 973.33p | 973.33p | 973.33p | 78005 |
| 30/10/2000 | 980.78p | 980.78p | 980.78p | 980.78p | 81322 |
| 27/10/2000 | 985.75p | 985.75p | 985.75p | 985.75p | 9938 |
| 26/10/2000 | 985.75p | 985.75p | 985.75p | 985.75p | 42410 |
| 25/10/2000 | 993.20p | 993.20p | 993.20p | 993.20p | 49775 |
| 24/10/2000 | 1,027.96p | 1,027.96p | 1,027.96p | 1,027.96p | 1338 |
| 23/10/2000 | 1,027.96p | 1,027.96p | 1,027.96p | 1,027.96p | 97236 |
| 20/10/2000 | 1,027.96p | 1,027.96p | 1,027.96p | 1,027.96p | 17966 |
| 19/10/2000 | 1,025.48p | 1,025.48p | 1,025.48p | 1,025.48p | 5719 |
| 18/10/2000 | 1,035.41p | 1,035.41p | 1,035.41p | 1,035.41p | 5875 |
| 17/10/2000 | 1,037.89p | 1,037.89p | 1,037.89p | 1,037.89p | 43663 |
| 16/10/2000 | 1,045.34p | 1,045.34p | 1,045.34p | 1,045.34p | 22159 |
| 13/10/2000 | 1,050.31p | 1,050.31p | 1,050.31p | 1,050.31p | 2594 |
| 12/10/2000 | 1,062.72p | 1,062.72p | 1,062.72p | 1,062.72p | 250827 |
| 11/10/2000 | 1,055.27p | 1,055.27p | 1,055.27p | 1,055.27p | 6545 |
| 10/10/2000 | 1,042.86p | 1,042.86p | 1,042.86p | 1,042.86p | 9379 |
| 09/10/2000 | 1,035.41p | 1,035.41p | 1,035.41p | 1,035.41p | 41991 |
| 06/10/2000 | 1,042.86p | 1,042.86p | 1,042.86p | 1,042.86p | 8256 |
| 05/10/2000 | 1,025.48p | 1,025.48p | 1,025.48p | 1,025.48p | 1964 |
| 04/10/2000 | 998.16p | 998.16p | 998.16p | 998.16p | 42730 |
| 03/10/2000 | 1,003.13p | 1,003.13p | 1,003.13p | 1,003.13p | 6329 |
| 02/10/2000 | 1,003.13p | 1,003.13p | 1,003.13p | 1,003.13p | 1495 |
| 29/09/2000 | 1,003.13p | 1,003.13p | 1,003.13p | 1,003.13p | 5236 |
| 28/09/2000 | 1,003.13p | 1,003.13p | 1,003.13p | 1,003.13p | 15888 |
| 27/09/2000 | 1,003.13p | 1,003.13p | 1,003.13p | 1,003.13p | 32862 |
| 26/09/2000 | 1,003.13p | 1,003.13p | 1,003.13p | 1,003.13p | 8311 |
| 25/09/2000 | 1,008.10p | 1,008.10p | 1,008.10p | 1,008.10p | 748252 |
| 22/09/2000 | 1,000.65p | 1,000.65p | 1,000.65p | 1,000.65p | 5047 |
| 21/09/2000 | 1,005.61p | 1,005.61p | 1,005.61p | 1,005.61p | 1842 |
| 20/09/2000 | 1,027.96p | 1,027.96p | 1,027.96p | 1,027.96p | 102735 |
| 19/09/2000 | 1,037.89p | 1,037.89p | 1,037.89p | 1,037.89p | 42652 |
| 18/09/2000 | 1,037.89p | 1,037.89p | 1,037.89p | 1,037.89p | 5553 |
| 15/09/2000 | 1,047.82p | 1,047.82p | 1,047.82p | 1,047.82p | 4420 |
| 14/09/2000 | 1,050.31p | 1,050.31p | 1,050.31p | 1,050.31p | 126626 |
| 13/09/2000 | 1,050.31p | 1,050.31p | 1,050.31p | 1,050.31p | 3735 |
| 12/09/2000 | 1,050.31p | 1,050.31p | 1,050.31p | 1,050.31p | 206349 |
| 11/09/2000 | 1,050.31p | 1,050.31p | 1,050.31p | 1,050.31p | 7624 |
| 07/09/2000 | 1,050.31p | 1,050.31p | 1,050.31p | 1,050.31p | 13853 |
| 06/09/2000 | 1,055.27p | 1,055.27p | 1,055.27p | 1,055.27p | 204281 |
| 05/09/2000 | 1,055.27p | 1,055.27p | 1,055.27p | 1,055.27p | 60202 |
| 04/09/2000 | 1,060.24p | 1,060.24p | 1,060.24p | 1,060.24p | 6341 |
| 01/09/2000 | 1,060.24p | 1,060.24p | 1,060.24p | 1,060.24p | 545465 |
| 31/08/2000 | 1,057.76p | 1,057.76p | 1,057.76p | 1,057.76p | 330832 |
| 30/08/2000 | 1,050.31p | 1,050.31p | 1,050.31p | 1,050.31p | 81126 |
| 29/08/2000 | 1,055.27p | 1,055.27p | 1,055.27p | 1,055.27p | 257263 |
| 25/08/2000 | 1,060.24p | 1,060.24p | 1,060.24p | 1,060.24p | 23917 |
| 24/08/2000 | 1,055.27p | 1,055.27p | 1,055.27p | 1,055.27p | 41768 |
| 23/08/2000 | 1,045.34p | 1,045.34p | 1,045.34p | 1,045.34p | 3305 |
| 22/08/2000 | 1,045.34p | 1,045.34p | 1,045.34p | 1,045.34p | 4772 |
| 21/08/2000 | 1,052.79p | 1,052.79p | 1,052.79p | 1,052.79p | 15240 |
*Close Price adjusted for both dividends and splits