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 Barclays (BARC) by Christopher Ruane in The Motley Fool
- Buy easyJet (EZJ) by Tom Winnifrith in ShareProphets
- Buy easyJet (EZJ) by Steve Moore in ShareProphets
- Avoid Tekmar Group (TGP) by Steve Moore in ShareProphets
- Buy Tristel (TSTL) by Mark Rogers in The Motley Fool
- Sell Mind Gym (MIND) by Steve Moore in ShareProphets
- Neutral Rio Tinto (RIO) by UBS
- Buy Baltic Classifieds Group (BCG) by Berenberg
- Underperform Whitbread (WTB) by Bernstein
- Buy Rolls-Royce Holdings (RR.) by Bank of America
- Buy Melrose Industries (MRO) by Bank of America
- Buy BAE Systems (BA.) by Bank of America
- Buy Babcock International Group (BAB) by Bank of America
- Buy Sirius Real Estate Ltd. (SRE) by Deutsche Bank
- Buy Helical (HLCL) by Deutsche Bank
- Buy Balfour Beatty (BBY) by Deutsche Bank
- Buy Discoverie Group (DSCV) by Deutsche Bank
- Hold Derwent London (DLN) by Deutsche Bank
- Buy Workspace Group (WKP) by Deutsche Bank
- Buy AJ Bell (AJB) by Deutsche Bank
Devolver Digital, Inc. (DI) Reg S Cat 3/144A (DEVO) Share Price
Retail Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 20/11/2024 | 25.50p | 25.50p | 25.00p | 25.50p | 2900 |
| 19/11/2024 | 25.50p | 26.00p | 25.00p | 25.50p | 27245 |
| 18/11/2024 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 15/11/2024 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 14/11/2024 | 25.50p | 25.50p | 25.50p | 25.50p | 196 |
| 13/11/2024 | 25.50p | 25.50p | 25.00p | 25.50p | 1330 |
| 12/11/2024 | 26.50p | 26.50p | 25.00p | 25.50p | 15883 |
| 11/11/2024 | 26.50p | 26.50p | 25.00p | 26.00p | 15982 |
| 08/11/2024 | 27.00p | 27.00p | 26.00p | 26.00p | 54706 |
| 07/11/2024 | 27.00p | 27.20p | 27.00p | 27.00p | 0 |
| 06/11/2024 | 27.50p | 28.00p | 27.00p | 27.00p | 14500 |
| 05/11/2024 | 27.50p | 28.00p | 27.50p | 28.00p | 1200 |
| 04/11/2024 | 27.50p | 27.75p | 27.50p | 27.50p | 0 |
| 01/11/2024 | 27.50p | 27.67p | 27.50p | 27.50p | 0 |
| 31/10/2024 | 27.50p | 27.50p | 27.00p | 27.50p | 3300 |
| 30/10/2024 | 27.00p | 27.50p | 27.00p | 27.50p | 430000 |
| 29/10/2024 | 27.50p | 27.50p | 27.15p | 27.50p | 5951 |
| 28/10/2024 | 27.50p | 28.00p | 27.49p | 27.50p | 4484 |
| 25/10/2024 | 27.50p | 27.67p | 27.50p | 27.50p | 0 |
| 24/10/2024 | 27.50p | 27.50p | 27.15p | 27.50p | 44236 |
| 23/10/2024 | 27.50p | 27.50p | 27.00p | 27.00p | 67969 |
| 22/10/2024 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 21/10/2024 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 18/10/2024 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 17/10/2024 | 27.50p | 27.50p | 27.00p | 27.50p | 3100 |
| 16/10/2024 | 28.00p | 28.00p | 27.01p | 27.50p | 12738 |
| 15/10/2024 | 28.00p | 28.50p | 28.00p | 28.00p | 0 |
| 14/10/2024 | 28.00p | 29.00p | 28.00p | 28.00p | 14361 |
| 11/10/2024 | 28.00p | 28.50p | 28.00p | 28.00p | 0 |
| 10/10/2024 | 29.00p | 29.00p | 28.00p | 28.00p | 50000 |
| 09/10/2024 | 29.00p | 29.00p | 28.00p | 28.50p | 10500 |
| 08/10/2024 | 29.00p | 29.00p | 28.57p | 29.00p | 0 |
| 07/10/2024 | 29.00p | 29.00p | 28.88p | 29.00p | 2525 |
| 04/10/2024 | 29.00p | 29.45p | 29.00p | 29.00p | 7800 |
| 03/10/2024 | 29.50p | 30.00p | 29.00p | 29.00p | 10575 |
| 02/10/2024 | 29.50p | 29.50p | 29.00p | 29.50p | 5150 |
| 01/10/2024 | 30.50p | 30.50p | 29.00p | 29.50p | 18896 |
| 30/09/2024 | 30.50p | 32.00p | 29.18p | 30.50p | 10950 |
| 27/09/2024 | 31.50p | 33.00p | 30.00p | 30.50p | 104700 |
| 26/09/2024 | 32.00p | 32.00p | 31.00p | 31.50p | 53315 |
| 25/09/2024 | 32.00p | 32.00p | 31.00p | 31.50p | 48500 |
| 24/09/2024 | 32.00p | 32.00p | 31.52p | 32.00p | 7000 |
| 23/09/2024 | 32.00p | 32.68p | 31.50p | 32.00p | 80200 |
| 20/09/2024 | 32.50p | 32.50p | 32.00p | 32.00p | 56715 |
| 19/09/2024 | 32.50p | 34.00p | 32.50p | 33.00p | 998 |
| 18/09/2024 | 32.50p | 33.00p | 32.35p | 33.00p | 83194 |
| 17/09/2024 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
| 16/09/2024 | 32.50p | 32.62p | 32.35p | 32.50p | 55654 |
| 13/09/2024 | 32.50p | 33.00p | 32.50p | 32.50p | 900 |
| 12/09/2024 | 32.50p | 35.00p | 32.50p | 32.50p | 75979 |
| 11/09/2024 | 33.00p | 34.40p | 32.00p | 34.40p | 180840 |
| 10/09/2024 | 33.00p | 33.00p | 32.50p | 32.50p | 0 |
| 09/09/2024 | 33.00p | 33.00p | 32.50p | 32.50p | 2511 |
| 06/09/2024 | 33.00p | 32.50p | 32.50p | 32.50p | 0 |
| 05/09/2024 | 32.50p | 32.92p | 32.00p | 32.50p | 11295 |
| 04/09/2024 | 33.00p | 33.00p | 32.50p | 32.50p | 0 |
| 03/09/2024 | 33.00p | 33.00p | 32.50p | 32.50p | 25000 |
| 02/09/2024 | 33.00p | 33.00p | 32.00p | 32.50p | 188391 |
| 30/08/2024 | 33.00p | 33.00p | 32.50p | 32.50p | 10000 |
| 29/08/2024 | 33.00p | 33.00p | 32.25p | 32.50p | 0 |
| 28/08/2024 | 33.00p | 33.00p | 32.50p | 32.50p | 216761 |
| 27/08/2024 | 33.00p | 33.00p | 32.00p | 32.50p | 254961 |
| 23/08/2024 | 33.00p | 34.00p | 32.80p | 33.00p | 81270 |
| 22/08/2024 | 32.50p | 33.00p | 32.50p | 33.00p | 32500 |
| 21/08/2024 | 32.50p | 33.00p | 32.50p | 32.50p | 35000 |
| 20/08/2024 | 34.00p | 34.00p | 32.42p | 32.50p | 325220 |
| 19/08/2024 | 34.00p | 34.00p | 33.50p | 34.00p | 0 |
| 16/08/2024 | 33.50p | 33.50p | 33.33p | 33.50p | 0 |
| 15/08/2024 | 33.50p | 33.50p | 33.10p | 33.50p | 5266 |
| 14/08/2024 | 33.50p | 34.00p | 33.08p | 33.50p | 11400 |
| 13/08/2024 | 35.50p | 35.50p | 33.00p | 33.50p | 23650 |
| 12/08/2024 | 35.50p | 35.50p | 34.33p | 34.50p | 0 |
| 09/08/2024 | 35.50p | 35.50p | 34.00p | 34.50p | 5000 |
| 08/08/2024 | 36.00p | 36.00p | 33.75p | 35.50p | 143460 |
| 07/08/2024 | 36.00p | 36.00p | 35.70p | 36.00p | 128 |
| 06/08/2024 | 36.00p | 37.00p | 36.00p | 36.00p | 2500 |
| 05/08/2024 | 36.00p | 37.00p | 35.00p | 36.00p | 4025 |
| 02/08/2024 | 36.00p | 36.50p | 36.00p | 36.00p | 0 |
| 01/08/2024 | 36.00p | 36.50p | 36.00p | 36.00p | 0 |
| 31/07/2024 | 36.00p | 36.00p | 35.00p | 36.00p | 26507 |
| 30/07/2024 | 36.00p | 36.50p | 36.00p | 36.00p | 0 |
| 29/07/2024 | 36.00p | 36.00p | 35.10p | 36.00p | 15760 |
| 26/07/2024 | 36.00p | 36.00p | 35.00p | 36.00p | 4980 |
| 25/07/2024 | 36.00p | 36.00p | 35.00p | 36.00p | 9946 |
| 24/07/2024 | 36.00p | 36.00p | 35.00p | 35.00p | 25 |
| 23/07/2024 | 36.00p | 37.00p | 35.00p | 36.00p | 3100 |
| 22/07/2024 | 37.00p | 37.00p | 35.00p | 35.50p | 23161 |
| 19/07/2024 | 38.00p | 38.00p | 35.00p | 37.00p | 72115 |
| 18/07/2024 | 38.50p | 38.67p | 38.00p | 38.00p | 0 |
| 17/07/2024 | 39.00p | 39.00p | 38.00p | 38.50p | 27366 |
| 16/07/2024 | 39.50p | 40.00p | 38.00p | 39.00p | 62950 |
| 15/07/2024 | 40.50p | 40.50p | 38.63p | 39.50p | 54400 |
| 12/07/2024 | 41.00p | 41.30p | 40.50p | 40.50p | 115277 |
| 11/07/2024 | 38.00p | 41.50p | 38.00p | 41.00p | 220160 |
| 10/07/2024 | 37.50p | 39.00p | 37.00p | 38.00p | 82802 |
| 09/07/2024 | 35.50p | 38.00p | 35.00p | 37.50p | 176242 |
| 08/07/2024 | 34.50p | 36.00p | 34.50p | 35.50p | 493287 |
| 05/07/2024 | 33.50p | 35.82p | 33.00p | 34.50p | 506658 |
| 04/07/2024 | 33.50p | 33.70p | 33.50p | 33.50p | 2980 |
| 03/07/2024 | 33.50p | 34.00p | 33.50p | 33.50p | 3900 |
| 02/07/2024 | 31.50p | 34.00p | 30.00p | 33.50p | 499367 |
| 01/07/2024 | 30.00p | 30.00p | 29.00p | 30.00p | 5059 |
| 28/06/2024 | 30.00p | 30.00p | 29.00p | 30.00p | 50 |
| 27/06/2024 | 30.00p | 31.00p | 30.00p | 30.00p | 1050 |
| 26/06/2024 | 30.00p | 31.00p | 29.24p | 30.00p | 15750 |
| 25/06/2024 | 30.00p | 30.00p | 29.00p | 30.00p | 3500 |
| 24/06/2024 | 30.00p | 31.00p | 29.00p | 30.00p | 25650 |
| 21/06/2024 | 29.50p | 30.00p | 29.00p | 30.00p | 2193 |
| 20/06/2024 | 29.00p | 30.00p | 29.00p | 30.00p | 7500 |
| 19/06/2024 | 29.00p | 30.00p | 29.00p | 29.50p | 1535329 |
| 18/06/2024 | 29.00p | 29.50p | 28.00p | 29.00p | 1723500 |
| 17/06/2024 | 29.00p | 29.20p | 29.00p | 29.00p | 0 |
| 14/06/2024 | 25.50p | 29.00p | 25.44p | 29.00p | 267117 |
| 13/06/2024 | 25.50p | 25.50p | 25.25p | 25.50p | 0 |
| 12/06/2024 | 25.00p | 26.00p | 25.00p | 25.50p | 7970 |
| 11/06/2024 | 25.00p | 25.99p | 25.00p | 25.50p | 13900 |
| 10/06/2024 | 25.00p | 26.00p | 25.00p | 25.00p | 27000 |
| 07/06/2024 | 24.00p | 26.00p | 24.00p | 25.00p | 71431 |
| 06/06/2024 | 24.00p | 25.00p | 24.00p | 24.50p | 21697 |
| 05/06/2024 | 23.00p | 25.00p | 23.00p | 24.00p | 32679 |
| 04/06/2024 | 22.50p | 23.90p | 22.45p | 23.00p | 150631 |
| 03/06/2024 | 22.50p | 23.00p | 22.50p | 22.50p | 347358 |
| 31/05/2024 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 30/05/2024 | 22.50p | 23.00p | 22.45p | 22.50p | 64404 |
| 29/05/2024 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 28/05/2024 | 22.50p | 23.00p | 22.50p | 22.50p | 10000 |
| 24/05/2024 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 23/05/2024 | 22.50p | 22.50p | 22.44p | 22.50p | 9474 |
| 22/05/2024 | 23.00p | 23.00p | 22.50p | 22.50p | 100000 |
| 21/05/2024 | 22.50p | 22.50p | 22.00p | 22.50p | 185532 |
| 20/05/2024 | 22.50p | 22.50p | 22.00p | 22.50p | 108750 |
| 17/05/2024 | 23.00p | 23.00p | 22.00p | 22.50p | 58716 |
| 16/05/2024 | 23.00p | 23.00p | 21.00p | 23.00p | 63397 |
| 15/05/2024 | 23.00p | 23.20p | 23.00p | 23.00p | 0 |
| 14/05/2024 | 23.00p | 23.00p | 22.00p | 23.00p | 54722 |
| 13/05/2024 | 23.00p | 23.00p | 22.00p | 23.00p | 107954 |
*Close Price adjusted for both dividends and splits