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 Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Watch Applied Nutrition (APN) by Edward Sheldon in The Motley Fool
- Buy Brave Bison Group (BBSN) by Hot Stock Rockets in ShareProphets
- Sell Marks Electrical Group (MRK) by Steve Moore in ShareProphets
- Speculative Buy REA Holdings (RE.) by Canaccord Genuity
- Hold Marks Electrical Group (MRK) by Shore Capital
- Buy Marks Electrical Group (MRK) by Canaccord Genuity
- Buy XPS Pensions Group (XPS) by Berenberg
- Avoid Tekmar Group (TGP) by Steve Moore in ShareProphets
- Equal Weight Boohoo Group (DEBS) by Barclays
- Buy Grafton Group Ut (CDI) (GFTU) by Citi
- Overweight NewRiver REIT (NRR) by Barclays
- Sector Perform Admiral Group (ADM) by RBC Capital
- Buy Informa (INF) by Citi
- Buy Whitbread (WTB) by Citi
- Hold Whitbread (WTB) by Jefferies
- Buy Persimmon (PSN) by Bank of America
- Outperform Relx plc (REL) by ODDO BHF
- Buy Tesco (TSCO) by Goldman Sachs
- Buy Diageo (DGE) by Bank of America
Devolver Digital, Inc. (DI) Reg S Cat 3/144A (DEVO) Share Price
Retail Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 08/09/2025 | 23.50p | 23.50p | 23.25p | 23.50p | 3500 |
| 05/09/2025 | 23.50p | 23.89p | 23.25p | 23.50p | 3648455 |
| 04/09/2025 | 23.50p | 24.00p | 23.00p | 23.50p | 52297 |
| 03/09/2025 | 23.50p | 24.00p | 23.25p | 23.50p | 10274 |
| 02/09/2025 | 23.50p | 23.50p | 23.25p | 23.50p | 64515 |
| 01/09/2025 | 23.50p | 25.00p | 23.25p | 23.50p | 5269905 |
| 29/08/2025 | 23.50p | 23.50p | 23.25p | 23.50p | 20000 |
| 28/08/2025 | 23.50p | 23.50p | 23.25p | 23.50p | 5266 |
| 27/08/2025 | 23.50p | 23.50p | 23.00p | 23.50p | 497 |
| 26/08/2025 | 23.50p | 24.00p | 23.33p | 23.50p | 21346 |
| 22/08/2025 | 23.50p | 25.00p | 23.50p | 23.50p | 65540 |
| 21/08/2025 | 23.50p | 24.00p | 23.20p | 23.50p | 49221 |
| 20/08/2025 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 19/08/2025 | 23.50p | 23.50p | 23.11p | 23.50p | 65620 |
| 18/08/2025 | 23.50p | 24.00p | 23.50p | 23.50p | 17116 |
| 15/08/2025 | 23.50p | 23.89p | 23.11p | 23.50p | 10500 |
| 14/08/2025 | 23.50p | 23.50p | 23.11p | 23.50p | 114992 |
| 13/08/2025 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 12/08/2025 | 23.50p | 23.50p | 23.50p | 23.50p | 453 |
| 11/08/2025 | 23.50p | 24.00p | 23.50p | 24.00p | 52556 |
| 08/08/2025 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 07/08/2025 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 06/08/2025 | 23.00p | 23.50p | 22.00p | 23.50p | 6414 |
| 05/08/2025 | 23.50p | 24.00p | 23.00p | 23.50p | 43245 |
| 04/08/2025 | 23.50p | 24.00p | 23.00p | 23.50p | 70880 |
| 01/08/2025 | 23.00p | 24.00p | 23.00p | 23.50p | 17500 |
| 31/07/2025 | 23.00p | 23.00p | 22.33p | 23.00p | 0 |
| 30/07/2025 | 23.00p | 23.00p | 22.33p | 23.00p | 0 |
| 29/07/2025 | 23.00p | 23.00p | 23.00p | 23.00p | 35800 |
| 28/07/2025 | 23.00p | 24.00p | 23.00p | 23.00p | 37036 |
| 25/07/2025 | 23.00p | 24.00p | 23.00p | 23.00p | 88876 |
| 24/07/2025 | 23.00p | 23.00p | 22.33p | 23.00p | 0 |
| 23/07/2025 | 23.00p | 23.00p | 22.33p | 23.00p | 0 |
| 22/07/2025 | 23.00p | 24.40p | 23.00p | 23.00p | 13800 |
| 21/07/2025 | 23.00p | 24.00p | 23.00p | 24.00p | 3350 |
| 18/07/2025 | 23.00p | 23.00p | 22.33p | 23.00p | 0 |
| 17/07/2025 | 23.00p | 24.00p | 23.00p | 23.00p | 5338 |
| 16/07/2025 | 23.00p | 24.00p | 23.00p | 23.00p | 18190 |
| 15/07/2025 | 23.00p | 24.00p | 23.00p | 23.00p | 12750 |
| 14/07/2025 | 23.00p | 23.00p | 23.00p | 23.00p | 3508 |
| 11/07/2025 | 23.00p | 23.84p | 23.00p | 23.00p | 402 |
| 10/07/2025 | 23.00p | 23.00p | 22.57p | 23.00p | 0 |
| 09/07/2025 | 23.00p | 23.00p | 23.00p | 23.00p | 3485 |
| 08/07/2025 | 23.00p | 23.00p | 22.57p | 23.00p | 0 |
| 07/07/2025 | 23.00p | 24.00p | 22.00p | 23.00p | 41754 |
| 04/07/2025 | 23.00p | 23.00p | 22.33p | 23.00p | 0 |
| 03/07/2025 | 23.00p | 23.75p | 23.00p | 23.00p | 4210 |
| 02/07/2025 | 23.00p | 23.00p | 22.86p | 23.00p | 0 |
| 01/07/2025 | 23.00p | 23.00p | 22.67p | 23.00p | 0 |
| 30/06/2025 | 23.00p | 23.00p | 22.86p | 23.00p | 0 |
| 27/06/2025 | 23.00p | 23.45p | 23.00p | 23.00p | 3367 |
| 26/06/2025 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 25/06/2025 | 23.00p | 23.00p | 22.82p | 23.00p | 2000 |
| 24/06/2025 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 23/06/2025 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 20/06/2025 | 23.00p | 23.50p | 22.83p | 23.00p | 20000 |
| 19/06/2025 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 18/06/2025 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 17/06/2025 | 23.00p | 23.00p | 22.81p | 23.00p | 25000 |
| 16/06/2025 | 23.00p | 23.88p | 23.00p | 23.00p | 981 |
| 13/06/2025 | 23.00p | 23.90p | 22.77p | 23.00p | 60976 |
| 12/06/2025 | 22.50p | 23.88p | 22.50p | 23.00p | 113557 |
| 11/06/2025 | 22.50p | 22.56p | 22.50p | 22.50p | 1226 |
| 10/06/2025 | 22.50p | 22.50p | 22.50p | 22.50p | 88924 |
| 09/06/2025 | 21.00p | 23.30p | 21.00p | 22.50p | 143478 |
| 06/06/2025 | 21.00p | 21.00p | 21.00p | 21.00p | 5266 |
| 05/06/2025 | 20.50p | 21.00p | 20.00p | 21.00p | 816 |
| 04/06/2025 | 20.50p | 21.20p | 20.50p | 20.50p | 10000 |
| 03/06/2025 | 20.50p | 21.00p | 20.26p | 20.50p | 24299 |
| 02/06/2025 | 20.50p | 20.85p | 20.50p | 20.50p | 1937 |
| 30/05/2025 | 20.50p | 20.50p | 20.33p | 20.50p | 0 |
| 29/05/2025 | 20.50p | 20.50p | 20.33p | 20.50p | 0 |
| 28/05/2025 | 20.50p | 21.00p | 20.00p | 20.50p | 4270 |
| 27/05/2025 | 20.50p | 20.50p | 20.22p | 20.50p | 355000 |
| 23/05/2025 | 20.50p | 20.50p | 20.00p | 20.50p | 10000 |
| 22/05/2025 | 20.50p | 21.00p | 20.40p | 20.50p | 171500 |
| 21/05/2025 | 20.50p | 20.50p | 20.00p | 20.50p | 139786 |
| 20/05/2025 | 20.50p | 20.50p | 20.00p | 20.50p | 14916 |
| 19/05/2025 | 20.50p | 21.00p | 20.23p | 20.50p | 15572 |
| 16/05/2025 | 20.50p | 20.67p | 20.50p | 20.50p | 0 |
| 15/05/2025 | 20.50p | 20.67p | 20.50p | 20.50p | 0 |
| 14/05/2025 | 20.50p | 20.50p | 20.40p | 20.50p | 67000 |
| 13/05/2025 | 20.50p | 20.67p | 20.50p | 20.50p | 0 |
| 12/05/2025 | 20.25p | 20.50p | 20.00p | 20.50p | 91480 |
| 09/05/2025 | 20.25p | 20.50p | 20.25p | 20.25p | 0 |
| 08/05/2025 | 20.25p | 20.50p | 20.25p | 20.25p | 0 |
| 07/05/2025 | 20.25p | 20.25p | 19.74p | 20.25p | 1789 |
| 06/05/2025 | 20.25p | 20.25p | 19.75p | 20.25p | 10291 |
| 02/05/2025 | 20.25p | 20.50p | 20.25p | 20.25p | 0 |
| 01/05/2025 | 20.25p | 20.25p | 19.53p | 20.25p | 5294 |
| 30/04/2025 | 20.25p | 20.25p | 19.50p | 20.25p | 1440 |
| 29/04/2025 | 20.25p | 20.25p | 20.00p | 20.25p | 638 |
| 28/04/2025 | 20.25p | 20.25p | 19.50p | 20.25p | 9113 |
| 25/04/2025 | 20.25p | 21.00p | 19.50p | 20.25p | 272 |
| 24/04/2025 | 20.25p | 20.25p | 19.50p | 20.25p | 3000 |
| 23/04/2025 | 20.25p | 21.00p | 19.50p | 20.25p | 19904 |
| 22/04/2025 | 20.25p | 20.25p | 19.50p | 19.50p | 6000 |
| 17/04/2025 | 20.25p | 20.50p | 20.25p | 20.25p | 0 |
| 16/04/2025 | 20.25p | 20.25p | 19.59p | 20.25p | 5000 |
| 15/04/2025 | 20.25p | 20.25p | 20.00p | 20.25p | 10000 |
| 14/04/2025 | 20.25p | 21.00p | 20.25p | 20.25p | 450 |
| 11/04/2025 | 20.25p | 20.25p | 20.00p | 20.25p | 5000 |
| 10/04/2025 | 20.25p | 20.50p | 20.25p | 20.25p | 0 |
| 09/04/2025 | 19.50p | 20.00p | 19.50p | 19.50p | 750 |
| 08/04/2025 | 19.50p | 19.50p | 19.00p | 19.50p | 10000 |
| 07/04/2025 | 19.50p | 19.50p | 19.00p | 19.50p | 2450 |
| 04/04/2025 | 19.50p | 19.50p | 19.33p | 19.50p | 0 |
| 03/04/2025 | 21.00p | 21.00p | 19.10p | 19.50p | 65000 |
| 02/04/2025 | 21.00p | 22.00p | 20.50p | 21.50p | 41259 |
| 01/04/2025 | 21.00p | 21.00p | 20.80p | 21.00p | 39937 |
| 31/03/2025 | 21.00p | 21.60p | 21.00p | 21.00p | 0 |
| 28/03/2025 | 21.00p | 21.20p | 21.00p | 21.00p | 0 |
| 27/03/2025 | 21.00p | 21.00p | 20.50p | 21.00p | 21 |
| 26/03/2025 | 21.00p | 21.00p | 20.00p | 21.00p | 250 |
| 25/03/2025 | 21.00p | 21.00p | 20.00p | 21.00p | 60882 |
| 24/03/2025 | 21.00p | 21.00p | 20.00p | 21.00p | 27500 |
| 21/03/2025 | 21.00p | 21.00p | 20.25p | 21.00p | 13161 |
| 20/03/2025 | 21.00p | 22.00p | 21.00p | 21.00p | 500 |
| 19/03/2025 | 21.00p | 21.00p | 20.75p | 21.00p | 28691 |
| 18/03/2025 | 21.00p | 21.00p | 20.50p | 20.50p | 48 |
| 17/03/2025 | 21.00p | 21.00p | 20.25p | 20.50p | 0 |
| 14/03/2025 | 21.00p | 21.00p | 20.50p | 20.50p | 4000 |
| 13/03/2025 | 22.00p | 23.00p | 21.50p | 21.50p | 3999 |
| 12/03/2025 | 22.00p | 22.00p | 21.33p | 21.50p | 0 |
| 11/03/2025 | 21.50p | 22.00p | 21.50p | 21.50p | 400 |
| 10/03/2025 | 22.00p | 22.00p | 21.00p | 21.50p | 2700 |
| 07/03/2025 | 22.00p | 22.00p | 21.50p | 21.50p | 13300 |
| 06/03/2025 | 22.00p | 23.00p | 21.00p | 22.00p | 2302 |
| 05/03/2025 | 22.00p | 22.33p | 22.00p | 22.00p | 0 |
| 04/03/2025 | 22.00p | 22.40p | 22.00p | 22.00p | 39420 |
| 03/03/2025 | 22.50p | 23.00p | 22.50p | 22.50p | 400 |
| 28/02/2025 | 22.50p | 23.00p | 22.50p | 22.50p | 600 |
| 27/02/2025 | 22.50p | 23.00p | 22.50p | 22.50p | 5500 |
| 26/02/2025 | 22.50p | 23.00p | 22.00p | 22.50p | 81587 |
| 25/02/2025 | 22.50p | 23.00p | 22.50p | 22.50p | 22054 |
| 24/02/2025 | 22.50p | 23.00p | 22.50p | 23.00p | 17609 |
| 21/02/2025 | 23.00p | 25.00p | 22.00p | 25.00p | 23199 |
| 20/02/2025 | 23.00p | 24.00p | 23.00p | 23.00p | 5499 |
| 19/02/2025 | 24.00p | 24.00p | 22.00p | 23.00p | 111755 |
| 18/02/2025 | 24.00p | 24.00p | 24.00p | 24.00p | 50000 |
| 17/02/2025 | 24.00p | 24.25p | 24.00p | 24.00p | 0 |
| 14/02/2025 | 24.00p | 24.25p | 24.00p | 24.00p | 0 |
| 13/02/2025 | 24.00p | 24.25p | 24.00p | 24.00p | 0 |
| 12/02/2025 | 24.00p | 24.25p | 24.00p | 24.00p | 0 |
| 11/02/2025 | 24.00p | 25.00p | 24.00p | 24.00p | 0 |
| 10/02/2025 | 24.00p | 25.00p | 23.12p | 25.00p | 6624 |
| 07/02/2025 | 24.00p | 24.00p | 23.00p | 24.00p | 4000000 |
| 06/02/2025 | 24.00p | 24.00p | 23.50p | 24.00p | 2270 |
| 05/02/2025 | 24.00p | 25.00p | 24.00p | 24.00p | 2000 |
| 04/02/2025 | 23.50p | 24.70p | 23.50p | 24.00p | 50803 |
| 03/02/2025 | 22.50p | 22.67p | 22.50p | 22.50p | 0 |
| 31/01/2025 | 22.00p | 22.50p | 22.00p | 22.50p | 106310 |
| 30/01/2025 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 29/01/2025 | 22.50p | 22.50p | 22.00p | 22.50p | 11530 |
| 28/01/2025 | 24.00p | 24.00p | 20.00p | 22.50p | 9778136 |
| 27/01/2025 | 24.00p | 25.00p | 24.00p | 24.00p | 1000 |
| 24/01/2025 | 24.00p | 24.00p | 24.00p | 24.00p | 250 |
| 23/01/2025 | 24.00p | 25.00p | 24.00p | 24.00p | 0 |
| 22/01/2025 | 24.00p | 25.00p | 24.00p | 25.00p | 34 |
| 21/01/2025 | 24.00p | 25.00p | 23.00p | 25.00p | 6066 |
| 20/01/2025 | 24.00p | 24.43p | 24.00p | 24.00p | 0 |
| 17/01/2025 | 24.00p | 24.43p | 24.00p | 24.00p | 0 |
| 16/01/2025 | 24.00p | 24.43p | 24.00p | 24.00p | 21400 |
| 15/01/2025 | 24.00p | 24.43p | 24.00p | 24.00p | 0 |
| 14/01/2025 | 24.00p | 24.43p | 24.00p | 24.00p | 0 |
| 13/01/2025 | 24.50p | 25.00p | 24.00p | 24.00p | 12466 |
| 10/01/2025 | 24.50p | 24.50p | 24.23p | 24.50p | 307 |
| 09/01/2025 | 24.50p | 24.80p | 24.50p | 24.50p | 0 |
| 08/01/2025 | 24.50p | 24.50p | 24.25p | 24.50p | 14000 |
| 07/01/2025 | 24.50p | 24.50p | 24.23p | 24.50p | 1221 |
| 06/01/2025 | 24.50p | 25.00p | 24.23p | 24.50p | 2869 |
| 03/01/2025 | 24.50p | 25.00p | 24.50p | 24.50p | 34000 |
| 02/01/2025 | 24.50p | 24.50p | 24.00p | 24.50p | 4183 |
| 31/12/2024 | 24.50p | 24.50p | 24.00p | 24.50p | 2850 |
| 30/12/2024 | 24.50p | 24.50p | 24.00p | 24.50p | 4082 |
| 27/12/2024 | 24.50p | 24.60p | 24.50p | 24.50p | 0 |
| 24/12/2024 | 24.50p | 25.00p | 24.50p | 24.50p | 2000 |
| 23/12/2024 | 24.50p | 25.00p | 24.00p | 24.50p | 4391 |
| 20/12/2024 | 24.50p | 25.00p | 24.50p | 24.50p | 9650 |
| 19/12/2024 | 24.50p | 24.60p | 24.50p | 24.50p | 0 |
| 18/12/2024 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 17/12/2024 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 16/12/2024 | 24.50p | 24.50p | 24.00p | 24.50p | 2000 |
| 13/12/2024 | 25.00p | 25.00p | 24.40p | 24.50p | 2032 |
| 12/12/2024 | 24.50p | 24.50p | 24.06p | 24.50p | 55 |
| 11/12/2024 | 25.00p | 25.00p | 24.50p | 24.50p | 20 |
| 10/12/2024 | 25.00p | 25.00p | 24.50p | 24.50p | 711 |
| 09/12/2024 | 25.00p | 25.00p | 24.06p | 24.50p | 1197 |
| 06/12/2024 | 25.00p | 25.00p | 24.50p | 24.50p | 58 |
| 05/12/2024 | 25.00p | 24.50p | 24.25p | 24.50p | 0 |
| 04/12/2024 | 25.00p | 25.00p | 24.15p | 24.50p | 18507 |
| 03/12/2024 | 25.00p | 24.50p | 24.20p | 24.50p | 0 |
| 02/12/2024 | 25.00p | 25.00p | 24.00p | 24.50p | 4110 |
| 29/11/2024 | 25.00p | 25.00p | 24.20p | 24.50p | 0 |
| 28/11/2024 | 25.00p | 24.50p | 24.20p | 24.50p | 0 |
| 27/11/2024 | 25.50p | 25.50p | 24.00p | 24.50p | 37240 |
| 26/11/2024 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 25/11/2024 | 25.50p | 25.50p | 24.67p | 25.50p | 0 |
| 22/11/2024 | 25.50p | 26.00p | 25.50p | 25.50p | 7000 |
| 21/11/2024 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
*Close Price adjusted for both dividends and splits