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 |
|---|---|---|---|---|---|
| 10/05/2024 | 23.00p | 23.00p | 22.00p | 23.00p | 3999 |
| 09/05/2024 | 23.00p | 24.00p | 22.00p | 23.00p | 19582108 |
| 08/05/2024 | 23.00p | 23.00p | 22.00p | 23.00p | 15000 |
| 07/05/2024 | 23.00p | 23.50p | 23.00p | 23.00p | 0 |
| 03/05/2024 | 23.00p | 23.00p | 23.00p | 23.00p | 19200 |
| 02/05/2024 | 23.00p | 23.50p | 23.00p | 23.00p | 0 |
| 01/05/2024 | 23.00p | 23.50p | 23.00p | 23.00p | 0 |
| 30/04/2024 | 23.00p | 23.00p | 22.25p | 23.00p | 100000 |
| 29/04/2024 | 23.00p | 23.00p | 23.00p | 23.00p | 10982 |
| 26/04/2024 | 23.50p | 23.50p | 22.42p | 23.00p | 45195 |
| 25/04/2024 | 23.50p | 23.50p | 23.00p | 23.50p | 53796 |
| 24/04/2024 | 23.50p | 23.50p | 23.00p | 23.50p | 51900 |
| 23/04/2024 | 23.50p | 23.50p | 23.00p | 23.50p | 74736 |
| 22/04/2024 | 23.50p | 23.99p | 23.50p | 23.50p | 79561 |
| 19/04/2024 | 23.50p | 23.60p | 23.00p | 23.50p | 68102 |
| 18/04/2024 | 21.50p | 25.00p | 21.50p | 23.50p | 150813 |
| 17/04/2024 | 21.50p | 22.00p | 21.50p | 21.50p | 1962 |
| 16/04/2024 | 21.50p | 22.00p | 21.50p | 21.50p | 337805 |
| 15/04/2024 | 21.50p | 22.00p | 21.00p | 21.50p | 1716927 |
| 12/04/2024 | 21.50p | 22.00p | 21.00p | 21.50p | 64750 |
| 11/04/2024 | 21.30p | 21.72p | 21.00p | 21.50p | 17587 |
| 10/04/2024 | 21.30p | 21.30p | 21.00p | 21.30p | 460110 |
| 09/04/2024 | 20.80p | 21.30p | 20.60p | 21.30p | 1190023 |
| 08/04/2024 | 20.80p | 21.00p | 20.60p | 20.80p | 39908 |
| 05/04/2024 | 20.50p | 20.99p | 20.00p | 20.80p | 28710 |
| 04/04/2024 | 20.00p | 20.99p | 19.00p | 20.50p | 210790 |
| 03/04/2024 | 20.00p | 20.50p | 20.00p | 20.00p | 33658 |
| 02/04/2024 | 20.00p | 20.00p | 19.50p | 19.50p | 67513 |
| 28/03/2024 | 18.75p | 19.88p | 18.75p | 19.50p | 110984 |
| 27/03/2024 | 19.25p | 19.25p | 18.50p | 18.75p | 2216 |
| 26/03/2024 | 18.75p | 18.75p | 18.50p | 18.75p | 400000 |
| 25/03/2024 | 19.25p | 19.25p | 18.75p | 18.75p | 59190 |
| 22/03/2024 | 18.50p | 19.00p | 18.50p | 18.50p | 12000 |
| 21/03/2024 | 18.50p | 18.50p | 18.42p | 18.50p | 0 |
| 20/03/2024 | 18.50p | 18.50p | 18.50p | 18.50p | 20000 |
| 19/03/2024 | 18.50p | 19.00p | 18.50p | 18.50p | 40058 |
| 18/03/2024 | 18.50p | 18.80p | 18.50p | 18.50p | 7952 |
| 15/03/2024 | 18.50p | 18.50p | 18.00p | 18.50p | 4770 |
| 14/03/2024 | 18.50p | 18.50p | 18.50p | 18.50p | 3500 |
| 13/03/2024 | 18.50p | 18.50p | 18.42p | 18.50p | 0 |
| 12/03/2024 | 18.25p | 18.50p | 18.25p | 18.50p | 543 |
| 11/03/2024 | 18.25p | 18.50p | 18.25p | 18.25p | 32000 |
| 08/03/2024 | 18.25p | 18.50p | 18.25p | 18.25p | 25000 |
| 07/03/2024 | 18.25p | 18.50p | 18.25p | 18.25p | 3250 |
| 06/03/2024 | 18.25p | 18.35p | 18.09p | 18.25p | 96150 |
| 05/03/2024 | 18.25p | 18.25p | 18.09p | 18.25p | 0 |
| 04/03/2024 | 18.25p | 18.50p | 18.25p | 18.25p | 30918 |
| 01/03/2024 | 18.25p | 18.50p | 18.25p | 18.25p | 7216 |
| 29/02/2024 | 18.25p | 18.40p | 18.00p | 18.25p | 193738 |
| 28/02/2024 | 18.25p | 18.40p | 18.10p | 18.25p | 1306000 |
| 27/02/2024 | 18.50p | 18.50p | 18.00p | 18.25p | 59963 |
| 26/02/2024 | 18.50p | 18.50p | 18.00p | 18.50p | 22500 |
| 23/02/2024 | 18.50p | 18.50p | 18.25p | 18.50p | 512999 |
| 22/02/2024 | 18.50p | 19.00p | 18.26p | 18.50p | 39508 |
| 21/02/2024 | 18.50p | 20.00p | 18.25p | 18.50p | 15757 |
| 20/02/2024 | 18.50p | 18.60p | 18.50p | 18.50p | 32000 |
| 19/02/2024 | 18.50p | 18.50p | 18.40p | 18.50p | 0 |
| 16/02/2024 | 18.50p | 18.50p | 18.25p | 18.50p | 25000 |
| 15/02/2024 | 18.50p | 18.50p | 18.25p | 18.50p | 10000 |
| 14/02/2024 | 18.50p | 18.50p | 18.40p | 18.50p | 0 |
| 13/02/2024 | 18.50p | 18.64p | 18.50p | 18.50p | 62922 |
| 12/02/2024 | 18.50p | 19.00p | 18.50p | 18.50p | 313041 |
| 09/02/2024 | 18.50p | 19.00p | 18.50p | 18.50p | 2000 |
| 08/02/2024 | 18.50p | 18.50p | 18.26p | 18.50p | 0 |
| 07/02/2024 | 18.50p | 18.50p | 18.26p | 18.50p | 0 |
| 06/02/2024 | 18.50p | 18.50p | 18.31p | 18.50p | 27666 |
| 05/02/2024 | 19.00p | 19.00p | 18.50p | 18.50p | 71335 |
| 02/02/2024 | 19.00p | 19.50p | 18.50p | 18.50p | 153704 |
| 01/02/2024 | 19.00p | 20.00p | 19.00p | 19.00p | 10180 |
| 31/01/2024 | 19.50p | 20.00p | 18.64p | 19.50p | 28970 |
| 30/01/2024 | 19.00p | 19.00p | 18.50p | 19.00p | 274055 |
| 29/01/2024 | 18.50p | 19.00p | 18.50p | 19.00p | 10000 |
| 26/01/2024 | 18.50p | 18.50p | 18.23p | 18.50p | 0 |
| 25/01/2024 | 18.50p | 18.50p | 18.23p | 18.50p | 0 |
| 24/01/2024 | 19.00p | 20.00p | 18.00p | 18.50p | 44160 |
| 23/01/2024 | 19.00p | 20.00p | 19.00p | 19.00p | 9135 |
| 22/01/2024 | 19.00p | 19.00p | 18.74p | 19.00p | 0 |
| 19/01/2024 | 19.00p | 19.96p | 18.50p | 19.00p | 126489 |
| 18/01/2024 | 19.00p | 19.00p | 18.37p | 19.00p | 0 |
| 17/01/2024 | 19.00p | 19.00p | 18.37p | 19.00p | 0 |
| 16/01/2024 | 19.00p | 19.00p | 18.37p | 19.00p | 0 |
| 15/01/2024 | 19.00p | 20.00p | 18.00p | 19.00p | 9500 |
| 12/01/2024 | 19.00p | 20.00p | 19.00p | 19.00p | 31129 |
| 11/01/2024 | 19.00p | 19.60p | 19.00p | 19.00p | 1043 |
| 10/01/2024 | 19.00p | 19.45p | 18.37p | 19.00p | 9202 |
| 09/01/2024 | 19.00p | 19.50p | 19.00p | 19.00p | 150000 |
| 08/01/2024 | 19.00p | 19.45p | 18.50p | 19.00p | 101001 |
| 05/01/2024 | 19.50p | 20.00p | 19.00p | 19.50p | 63415 |
| 04/01/2024 | 19.50p | 19.00p | 18.26p | 19.00p | 0 |
| 03/01/2024 | 19.50p | 19.00p | 18.26p | 19.00p | 0 |
| 02/01/2024 | 19.50p | 20.25p | 19.00p | 19.00p | 117689 |
| 29/12/2023 | 19.50p | 19.50p | 19.16p | 19.50p | 0 |
| 28/12/2023 | 19.50p | 21.00p | 19.00p | 19.50p | 49930 |
| 27/12/2023 | 19.50p | 19.95p | 19.50p | 19.50p | 5000 |
| 22/12/2023 | 19.50p | 19.95p | 19.50p | 19.50p | 250 |
| 21/12/2023 | 19.50p | 21.00p | 19.00p | 19.50p | 21087 |
| 20/12/2023 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 19/12/2023 | 20.00p | 20.00p | 19.00p | 19.00p | 317000 |
| 18/12/2023 | 20.00p | 21.00p | 19.00p | 20.00p | 196666 |
| 15/12/2023 | 20.00p | 20.32p | 19.00p | 20.00p | 6000 |
| 14/12/2023 | 20.00p | 21.00p | 19.00p | 21.00p | 97840 |
| 13/12/2023 | 20.00p | 21.00p | 19.90p | 20.00p | 10115 |
| 12/12/2023 | 20.00p | 20.00p | 19.50p | 20.00p | 25000 |
| 11/12/2023 | 20.00p | 20.00p | 19.00p | 20.00p | 10500 |
| 08/12/2023 | 20.00p | 20.00p | 19.00p | 20.00p | 5200 |
| 07/12/2023 | 20.00p | 20.64p | 20.00p | 20.00p | 0 |
| 06/12/2023 | 20.00p | 20.00p | 19.00p | 20.00p | 20500 |
| 05/12/2023 | 20.00p | 20.33p | 20.00p | 20.00p | 0 |
| 04/12/2023 | 20.00p | 21.00p | 19.00p | 20.00p | 31621 |
| 01/12/2023 | 20.00p | 20.20p | 20.00p | 20.00p | 12563 |
| 30/11/2023 | 21.00p | 21.00p | 19.00p | 20.00p | 50172 |
| 29/11/2023 | 22.00p | 22.00p | 20.00p | 20.50p | 46770 |
| 28/11/2023 | 24.00p | 24.00p | 21.00p | 22.00p | 18896 |
| 27/11/2023 | 25.00p | 25.00p | 23.00p | 24.00p | 30956 |
| 24/11/2023 | 25.00p | 25.00p | 24.00p | 25.00p | 19049 |
| 23/11/2023 | 25.00p | 25.00p | 25.00p | 25.00p | 10500 |
| 22/11/2023 | 25.00p | 25.45p | 25.00p | 25.00p | 1935 |
| 21/11/2023 | 25.00p | 25.07p | 25.00p | 25.00p | 0 |
| 20/11/2023 | 25.00p | 26.00p | 25.00p | 25.00p | 57451 |
| 17/11/2023 | 25.00p | 25.00p | 24.00p | 25.00p | 5000 |
| 16/11/2023 | 25.00p | 25.07p | 25.00p | 25.00p | 0 |
| 15/11/2023 | 25.50p | 25.50p | 24.00p | 25.00p | 5416 |
| 14/11/2023 | 25.50p | 25.50p | 25.00p | 25.50p | 4031 |
| 13/11/2023 | 25.50p | 26.00p | 25.35p | 25.50p | 5645 |
| 10/11/2023 | 25.50p | 26.00p | 25.50p | 25.50p | 3751 |
| 09/11/2023 | 25.50p | 25.50p | 25.00p | 25.50p | 9380 |
| 08/11/2023 | 25.50p | 25.50p | 25.40p | 25.50p | 2916 |
| 07/11/2023 | 25.50p | 25.70p | 25.00p | 25.50p | 29800 |
| 06/11/2023 | 25.50p | 26.00p | 25.50p | 25.50p | 5707 |
| 03/11/2023 | 25.50p | 25.50p | 25.00p | 25.50p | 30300 |
| 02/11/2023 | 26.00p | 26.00p | 25.00p | 25.50p | 12532 |
| 01/11/2023 | 26.00p | 26.00p | 25.50p | 25.50p | 18022 |
| 31/10/2023 | 26.00p | 26.00p | 25.33p | 25.50p | 0 |
| 30/10/2023 | 26.00p | 26.00p | 25.00p | 25.50p | 69610 |
| 27/10/2023 | 26.00p | 26.00p | 26.00p | 26.00p | 10000 |
| 26/10/2023 | 26.00p | 26.00p | 26.00p | 26.00p | 600000 |
| 25/10/2023 | 26.50p | 26.50p | 26.00p | 26.00p | 390260 |
| 24/10/2023 | 26.50p | 26.50p | 26.25p | 26.50p | 3444 |
| 23/10/2023 | 26.50p | 26.88p | 26.00p | 26.50p | 43274 |
| 20/10/2023 | 27.00p | 27.14p | 26.94p | 27.00p | 0 |
| 19/10/2023 | 27.00p | 27.00p | 26.00p | 27.00p | 100 |
| 18/10/2023 | 28.00p | 28.00p | 26.94p | 27.00p | 0 |
| 17/10/2023 | 28.00p | 28.00p | 27.00p | 27.50p | 23600 |
| 16/10/2023 | 29.00p | 29.60p | 27.00p | 28.00p | 87863 |
| 13/10/2023 | 29.00p | 29.74p | 29.00p | 29.00p | 0 |
| 12/10/2023 | 29.00p | 29.00p | 28.20p | 28.40p | 88568 |
| 11/10/2023 | 29.00p | 29.00p | 28.00p | 29.00p | 30235 |
| 10/10/2023 | 25.50p | 30.00p | 25.00p | 29.00p | 313630 |
| 09/10/2023 | 25.50p | 26.00p | 25.25p | 25.50p | 18000 |
| 06/10/2023 | 25.50p | 26.00p | 25.50p | 25.50p | 14123 |
| 05/10/2023 | 25.50p | 26.00p | 25.00p | 25.50p | 596823 |
| 04/10/2023 | 25.00p | 25.75p | 25.00p | 25.50p | 113376 |
| 03/10/2023 | 25.00p | 27.00p | 25.00p | 25.50p | 300679 |
| 02/10/2023 | 25.00p | 26.00p | 25.00p | 25.00p | 511146 |
| 29/09/2023 | 25.50p | 26.00p | 25.00p | 25.00p | 10000 |
| 28/09/2023 | 25.50p | 26.00p | 25.00p | 25.50p | 79350 |
| 27/09/2023 | 25.50p | 26.00p | 25.00p | 25.50p | 88000 |
| 26/09/2023 | 25.00p | 26.00p | 25.00p | 25.50p | 49035 |
| 25/09/2023 | 23.00p | 26.00p | 23.00p | 25.00p | 181401 |
| 22/09/2023 | 23.00p | 24.40p | 23.00p | 24.40p | 64028 |
| 21/09/2023 | 23.00p | 23.00p | 22.76p | 23.00p | 0 |
| 20/09/2023 | 23.50p | 24.00p | 23.00p | 24.00p | 148108 |
| 19/09/2023 | 22.50p | 24.00p | 22.50p | 23.50p | 33500 |
| 18/09/2023 | 23.00p | 23.00p | 21.15p | 22.50p | 318129 |
| 15/09/2023 | 22.50p | 23.98p | 22.50p | 23.00p | 83668 |
| 14/09/2023 | 22.50p | 23.20p | 22.00p | 22.50p | 55933 |
| 13/09/2023 | 21.00p | 23.00p | 21.00p | 22.50p | 41530 |
| 12/09/2023 | 20.50p | 22.25p | 20.50p | 21.00p | 56500 |
| 11/09/2023 | 19.75p | 21.00p | 19.75p | 20.50p | 58043 |
| 08/09/2023 | 19.25p | 20.00p | 19.00p | 19.75p | 5450 |
| 07/09/2023 | 19.25p | 20.00p | 19.25p | 19.50p | 21000 |
| 06/09/2023 | 19.25p | 20.00p | 19.00p | 19.50p | 49914 |
| 05/09/2023 | 19.25p | 20.00p | 19.25p | 19.50p | 23410 |
| 04/09/2023 | 18.25p | 20.00p | 18.25p | 19.25p | 173542 |
| 01/09/2023 | 18.25p | 18.50p | 18.25p | 18.25p | 8870 |
| 31/08/2023 | 18.00p | 20.00p | 18.00p | 18.25p | 18181 |
| 30/08/2023 | 18.00p | 18.50p | 17.50p | 18.00p | 53347 |
| 29/08/2023 | 18.00p | 18.50p | 18.00p | 18.00p | 134608 |
| 25/08/2023 | 18.00p | 18.00p | 17.50p | 18.00p | 52500 |
| 24/08/2023 | 18.25p | 18.65p | 18.25p | 18.25p | 0 |
| 23/08/2023 | 17.75p | 18.25p | 17.75p | 18.25p | 88000 |
| 22/08/2023 | 18.00p | 18.00p | 17.10p | 17.75p | 149230 |
| 21/08/2023 | 16.00p | 18.00p | 16.00p | 18.00p | 128872 |
| 18/08/2023 | 16.00p | 16.50p | 15.75p | 16.00p | 371049 |
| 17/08/2023 | 16.00p | 16.50p | 16.00p | 16.00p | 2500 |
| 16/08/2023 | 15.75p | 16.25p | 15.50p | 16.00p | 429969 |
| 15/08/2023 | 15.75p | 16.00p | 15.75p | 15.75p | 602299 |
| 14/08/2023 | 15.75p | 16.00p | 15.75p | 16.00p | 28551 |
| 11/08/2023 | 15.75p | 15.88p | 15.63p | 15.75p | 8422 |
| 10/08/2023 | 15.50p | 16.00p | 15.50p | 15.75p | 61827 |
| 09/08/2023 | 15.50p | 16.00p | 15.00p | 15.50p | 258350 |
| 08/08/2023 | 14.75p | 15.00p | 14.50p | 15.00p | 1904180 |
| 07/08/2023 | 14.75p | 15.00p | 14.70p | 14.75p | 13650 |
| 04/08/2023 | 14.75p | 15.00p | 14.50p | 14.75p | 12042412 |
| 03/08/2023 | 17.50p | 17.50p | 14.00p | 14.00p | 1107165 |
| 02/08/2023 | 19.50p | 19.50p | 19.34p | 19.50p | 0 |
| 01/08/2023 | 18.50p | 19.00p | 18.00p | 18.50p | 475804 |
| 31/07/2023 | 22.00p | 22.00p | 18.10p | 18.50p | 545469 |
| 28/07/2023 | 23.00p | 23.00p | 22.00p | 22.00p | 30519 |
| 27/07/2023 | 23.00p | 25.00p | 22.00p | 23.00p | 36883 |
*Close Price adjusted for both dividends and splits