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 Lifesafe Holdings (LIFS) by Steve Moore in ShareProphets
- Overweight Spectris (SXS) by Barclays
- Overweight Workspace Group (WKP) by Barclays
- Buy InterContinental Hotels Group (IHG) by Ben McPoland in The Motley Fool
- Avoid Kitwave Group (KITW) by Steve Moore in ShareProphets
- Buy Hiscox Limited (DI) (HSX) by Goldman Sachs
- Buy Rotork (ROR) by Jefferies
- Hold Telecom Plus (TEP) by Tom Winnifrith in ShareProphets
- Strong Buy OptiBiotix Health (OPTI) by Hot Stock Rockets in ShareProphets
- Avoid Surface Transforms (SCE) by Steve Moore in ShareProphets
- Buy InterContinental Hotels Group (IHG) by Bank of America
- Hold GSK (GSK) by DZ Bank
- Neutral Intertek Group (ITRK) by Goldman Sachs
- Neutral InterContinental Hotels Group (IHG) by Goldman Sachs
- Overweight Tesco (TSCO) by Barclays
- Sector Perform SIG (SHI) by RBC Capital
- Outperform Lancashire Holdings Limited (LRE) by RBC Capital
- Sector Perform Hiscox Limited (DI) (HSX) by RBC Capital
- Outperform Grafton Group Ut (CDI) (GFTU) by RBC Capital
- Buy Team17 Group (TM17) by Citi
Empresaria Group (EMR) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 23/08/2019 | 63.00p | 63.00p | 61.20p | 63.00p | 2152 |
| 22/08/2019 | 62.50p | 63.00p | 62.50p | 63.00p | 0 |
| 21/08/2019 | 62.50p | 64.75p | 60.00p | 62.50p | 8549 |
| 20/08/2019 | 64.00p | 64.25p | 64.00p | 64.00p | 5000 |
| 19/08/2019 | 64.00p | 64.00p | 63.00p | 64.00p | 50 |
| 16/08/2019 | 65.00p | 65.64p | 63.00p | 64.00p | 9388 |
| 15/08/2019 | 65.00p | 65.00p | 65.00p | 65.00p | 3063 |
| 14/08/2019 | 66.00p | 66.00p | 64.00p | 65.00p | 2637 |
| 13/08/2019 | 68.00p | 68.50p | 64.00p | 65.50p | 33128 |
| 12/08/2019 | 68.50p | 68.50p | 67.00p | 68.00p | 20795 |
| 09/08/2019 | 68.50p | 68.50p | 67.15p | 68.50p | 10650 |
| 08/08/2019 | 68.50p | 68.50p | 67.00p | 68.50p | 5000 |
| 07/08/2019 | 68.50p | 68.50p | 67.15p | 68.50p | 27566 |
| 06/08/2019 | 68.50p | 68.50p | 67.15p | 68.50p | 1089 |
| 05/08/2019 | 68.50p | 68.50p | 67.15p | 68.50p | 20575 |
| 02/08/2019 | 68.50p | 68.50p | 67.15p | 68.50p | 21000 |
| 01/08/2019 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 31/07/2019 | 68.50p | 69.75p | 67.00p | 68.50p | 72387 |
| 30/07/2019 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 29/07/2019 | 68.50p | 69.50p | 67.15p | 68.50p | 40000 |
| 26/07/2019 | 68.50p | 68.50p | 67.00p | 68.50p | 24390 |
| 25/07/2019 | 68.50p | 68.50p | 67.15p | 68.50p | 8353 |
| 24/07/2019 | 68.50p | 69.50p | 67.15p | 68.50p | 27980 |
| 23/07/2019 | 68.50p | 68.50p | 67.55p | 68.50p | 18812 |
| 22/07/2019 | 68.50p | 69.00p | 67.55p | 68.50p | 6060 |
| 19/07/2019 | 68.50p | 68.50p | 67.55p | 68.50p | 11805 |
| 18/07/2019 | 68.50p | 68.50p | 67.20p | 68.50p | 2766 |
| 17/07/2019 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 16/07/2019 | 68.50p | 68.50p | 67.15p | 68.50p | 17000 |
| 15/07/2019 | 68.50p | 70.00p | 67.15p | 68.50p | 18029 |
| 12/07/2019 | 68.50p | 68.50p | 67.15p | 68.50p | 420 |
| 11/07/2019 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 10/07/2019 | 68.50p | 68.50p | 67.15p | 68.50p | 21411 |
| 09/07/2019 | 68.50p | 68.50p | 67.15p | 68.50p | 3000 |
| 08/07/2019 | 68.50p | 68.50p | 67.15p | 68.50p | 3506 |
| 05/07/2019 | 68.50p | 69.75p | 68.50p | 68.50p | 600 |
| 04/07/2019 | 69.50p | 70.97p | 67.00p | 68.50p | 8000 |
| 03/07/2019 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
| 02/07/2019 | 69.50p | 69.50p | 67.00p | 69.50p | 11776 |
| 01/07/2019 | 73.50p | 73.50p | 67.00p | 69.50p | 28500 |
| 28/06/2019 | 73.50p | 74.40p | 71.00p | 73.50p | 631748 |
| 27/06/2019 | 74.00p | 74.00p | 72.00p | 73.50p | 122700 |
| 26/06/2019 | 74.00p | 74.00p | 73.00p | 74.00p | 9558 |
| 25/06/2019 | 74.50p | 75.75p | 71.50p | 74.00p | 23306 |
| 24/06/2019 | 75.00p | 75.00p | 74.00p | 74.50p | 4062 |
| 21/06/2019 | 75.00p | 75.00p | 74.02p | 75.00p | 2187 |
| 20/06/2019 | 75.00p | 75.00p | 74.00p | 75.00p | 10962 |
| 19/06/2019 | 75.00p | 75.00p | 74.00p | 75.00p | 122500 |
| 18/06/2019 | 75.00p | 75.50p | 74.02p | 75.00p | 16694 |
| 17/06/2019 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 14/06/2019 | 75.00p | 75.00p | 74.02p | 75.00p | 2841 |
| 13/06/2019 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 12/06/2019 | 75.00p | 75.70p | 75.00p | 75.00p | 1052 |
| 11/06/2019 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 10/06/2019 | 75.00p | 75.00p | 74.40p | 75.00p | 16200 |
| 07/06/2019 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 06/06/2019 | 75.00p | 75.70p | 74.75p | 75.00p | 3833 |
| 05/06/2019 | 75.00p | 75.70p | 74.75p | 75.00p | 938 |
| 04/06/2019 | 75.00p | 75.70p | 75.00p | 75.00p | 1099 |
| 03/06/2019 | 75.00p | 75.70p | 75.00p | 75.00p | 8470 |
| 31/05/2019 | 75.00p | 75.75p | 74.75p | 75.00p | 4488 |
| 30/05/2019 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 29/05/2019 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 28/05/2019 | 75.00p | 75.75p | 74.75p | 75.00p | 5903 |
| 24/05/2019 | 75.00p | 75.75p | 74.75p | 75.00p | 10746 |
| 23/05/2019 | 75.00p | 75.00p | 74.66p | 75.00p | 6500 |
| 22/05/2019 | 75.00p | 76.00p | 74.50p | 75.00p | 1225000 |
| 21/05/2019 | 75.00p | 75.00p | 74.66p | 75.00p | 59420 |
| 20/05/2019 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 17/05/2019 | 75.00p | 75.90p | 74.65p | 75.00p | 33336 |
| 16/05/2019 | 75.00p | 75.00p | 74.65p | 75.00p | 5213 |
| 15/05/2019 | 75.00p | 75.00p | 74.50p | 75.00p | 15077 |
| 14/05/2019 | 75.00p | 75.00p | 74.50p | 75.00p | 7317 |
| 13/05/2019 | 75.00p | 75.01p | 75.00p | 75.00p | 19813 |
| 10/05/2019 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 09/05/2019 | 75.00p | 75.00p | 75.00p | 75.00p | 2689 |
| 08/05/2019 | 74.00p | 76.00p | 73.60p | 75.00p | 14500 |
| 07/05/2019 | 74.00p | 75.96p | 73.51p | 74.00p | 6613 |
| 03/05/2019 | 72.50p | 74.00p | 72.50p | 74.00p | 14500 |
| 02/05/2019 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 01/05/2019 | 72.50p | 73.97p | 71.25p | 72.50p | 31251 |
| 30/04/2019 | 72.50p | 73.75p | 72.50p | 72.50p | 8500 |
| 29/04/2019 | 72.50p | 72.50p | 71.15p | 72.50p | 15799 |
| 26/04/2019 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 25/04/2019 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 24/04/2019 | 72.50p | 72.95p | 71.15p | 72.50p | 5608 |
| 23/04/2019 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 18/04/2019 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 17/04/2019 | 72.50p | 72.50p | 72.05p | 72.50p | 1000 |
| 16/04/2019 | 72.50p | 72.95p | 72.50p | 72.50p | 3500 |
| 15/04/2019 | 72.50p | 72.50p | 71.15p | 72.50p | 10409 |
| 12/04/2019 | 73.00p | 73.00p | 71.00p | 72.50p | 12916 |
| 11/04/2019 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 10/04/2019 | 72.50p | 73.00p | 71.15p | 72.50p | 9142 |
| 09/04/2019 | 72.50p | 73.00p | 71.00p | 72.50p | 11196 |
| 08/04/2019 | 72.00p | 73.00p | 71.15p | 72.50p | 11352 |
| 05/04/2019 | 72.50p | 72.50p | 72.15p | 72.50p | 13093 |
| 04/04/2019 | 72.50p | 72.50p | 71.00p | 72.50p | 3199 |
| 03/04/2019 | 72.50p | 72.50p | 72.14p | 72.50p | 100 |
| 02/04/2019 | 72.50p | 72.50p | 72.14p | 72.50p | 2564 |
| 01/04/2019 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 29/03/2019 | 72.50p | 72.50p | 72.10p | 72.50p | 20787 |
| 28/03/2019 | 72.50p | 72.50p | 72.10p | 72.50p | 6188 |
| 27/03/2019 | 72.50p | 72.50p | 72.50p | 72.50p | 4864 |
| 26/03/2019 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 25/03/2019 | 72.50p | 72.50p | 72.10p | 72.50p | 10765 |
| 22/03/2019 | 72.50p | 72.50p | 72.50p | 72.50p | 15000 |
| 21/03/2019 | 72.50p | 72.50p | 71.40p | 72.50p | 12555 |
| 20/03/2019 | 72.50p | 72.50p | 71.40p | 72.50p | 8261 |
| 19/03/2019 | 72.50p | 73.00p | 71.00p | 72.50p | 54400 |
| 18/03/2019 | 72.50p | 74.00p | 71.30p | 72.50p | 33039 |
| 15/03/2019 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 14/03/2019 | 70.50p | 74.00p | 70.50p | 72.50p | 28617 |
| 13/03/2019 | 70.50p | 73.00p | 69.20p | 70.50p | 94366 |
| 12/03/2019 | 68.00p | 68.00p | 66.00p | 68.00p | 5000 |
| 11/03/2019 | 68.50p | 68.50p | 66.00p | 68.00p | 7750 |
| 08/03/2019 | 68.50p | 68.50p | 66.00p | 68.50p | 1777 |
| 07/03/2019 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 06/03/2019 | 68.50p | 68.50p | 66.25p | 68.50p | 750 |
| 05/03/2019 | 68.50p | 68.50p | 66.25p | 68.50p | 1000 |
| 04/03/2019 | 70.00p | 70.25p | 68.00p | 68.50p | 13661 |
| 01/03/2019 | 72.50p | 72.50p | 69.25p | 70.00p | 24038 |
| 28/02/2019 | 72.50p | 72.50p | 70.00p | 72.50p | 20448 |
| 27/02/2019 | 73.00p | 73.00p | 71.00p | 72.50p | 10000 |
| 26/02/2019 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 25/02/2019 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 22/02/2019 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 21/02/2019 | 71.50p | 73.00p | 71.00p | 73.00p | 11873 |
| 20/02/2019 | 71.50p | 71.50p | 70.00p | 71.50p | 24500 |
| 19/02/2019 | 71.50p | 71.50p | 70.00p | 71.50p | 30000 |
| 18/02/2019 | 71.50p | 71.50p | 70.00p | 71.50p | 10400 |
| 15/02/2019 | 71.50p | 73.00p | 71.50p | 71.50p | 1081 |
| 14/02/2019 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
| 13/02/2019 | 71.50p | 71.50p | 70.00p | 71.50p | 1534 |
| 12/02/2019 | 72.50p | 72.50p | 70.00p | 71.50p | 39504 |
| 11/02/2019 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 08/02/2019 | 72.50p | 72.50p | 70.00p | 72.50p | 1739 |
| 07/02/2019 | 72.50p | 72.50p | 70.00p | 72.50p | 28388 |
| 06/02/2019 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 05/02/2019 | 70.00p | 74.00p | 70.00p | 72.50p | 26082 |
| 04/02/2019 | 67.00p | 69.50p | 67.00p | 69.00p | 30710 |
| 01/02/2019 | 67.00p | 67.10p | 67.00p | 67.00p | 0 |
| 31/01/2019 | 67.00p | 69.00p | 66.00p | 67.00p | 20201 |
| 30/01/2019 | 66.50p | 68.75p | 66.00p | 67.00p | 8354 |
| 29/01/2019 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 28/01/2019 | 66.50p | 68.50p | 65.11p | 66.50p | 13770 |
| 25/01/2019 | 66.50p | 68.50p | 66.50p | 66.50p | 6500 |
| 24/01/2019 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 23/01/2019 | 66.50p | 68.75p | 64.25p | 66.50p | 23500 |
| 22/01/2019 | 67.00p | 67.00p | 66.47p | 67.00p | 433 |
| 21/01/2019 | 67.00p | 67.00p | 65.20p | 67.00p | 21949 |
| 18/01/2019 | 67.00p | 67.00p | 67.00p | 67.00p | 295 |
| 17/01/2019 | 67.00p | 67.40p | 67.00p | 67.00p | 4000 |
| 16/01/2019 | 66.50p | 67.49p | 66.50p | 67.00p | 22500 |
| 15/01/2019 | 66.50p | 66.50p | 65.00p | 66.50p | 3532 |
| 14/01/2019 | 71.50p | 71.50p | 65.15p | 66.50p | 54653 |
| 11/01/2019 | 71.50p | 71.50p | 69.25p | 71.50p | 22 |
| 10/01/2019 | 71.50p | 71.50p | 69.25p | 71.50p | 290 |
| 09/01/2019 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
| 08/01/2019 | 72.00p | 72.40p | 70.00p | 72.00p | 5000 |
| 07/01/2019 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
| 04/01/2019 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
| 03/01/2019 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
| 02/01/2019 | 74.00p | 74.00p | 70.00p | 72.00p | 10551 |
| 31/12/2018 | 74.00p | 74.00p | 73.10p | 74.00p | 613 |
| 28/12/2018 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
| 27/12/2018 | 74.00p | 74.00p | 73.12p | 74.00p | 397 |
| 24/12/2018 | 74.00p | 75.50p | 74.00p | 74.00p | 0 |
| 21/12/2018 | 74.00p | 74.00p | 73.25p | 74.00p | 12500 |
| 20/12/2018 | 74.00p | 74.00p | 73.12p | 74.00p | 31670 |
| 19/12/2018 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
| 18/12/2018 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
| 17/12/2018 | 74.00p | 74.00p | 73.12p | 74.00p | 45090 |
| 14/12/2018 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
| 13/12/2018 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
| 12/12/2018 | 74.00p | 74.00p | 73.50p | 74.00p | 22567 |
| 11/12/2018 | 74.00p | 74.00p | 73.12p | 74.00p | 3800 |
| 10/12/2018 | 74.00p | 74.50p | 73.12p | 74.00p | 18664 |
| 07/12/2018 | 74.00p | 74.00p | 73.12p | 74.00p | 37099 |
| 06/12/2018 | 74.00p | 74.00p | 73.10p | 74.00p | 36069 |
| 05/12/2018 | 74.00p | 74.50p | 73.37p | 74.00p | 21861 |
| 04/12/2018 | 75.50p | 75.50p | 73.37p | 75.50p | 8800 |
| 03/12/2018 | 75.50p | 75.50p | 75.50p | 75.50p | 198000 |
| 30/11/2018 | 75.50p | 75.50p | 73.37p | 75.50p | 17144 |
| 29/11/2018 | 75.50p | 77.00p | 73.37p | 75.50p | 12331 |
| 28/11/2018 | 75.50p | 75.50p | 73.37p | 75.50p | 10000 |
| 27/11/2018 | 75.50p | 75.50p | 73.37p | 75.50p | 10000 |
| 26/11/2018 | 75.50p | 75.50p | 73.37p | 75.50p | 11241 |
| 23/11/2018 | 75.50p | 75.50p | 73.25p | 75.50p | 1415 |
| 22/11/2018 | 75.50p | 75.50p | 73.25p | 75.50p | 246 |
| 21/11/2018 | 75.50p | 75.50p | 73.25p | 75.50p | 20805 |
| 20/11/2018 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 19/11/2018 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 16/11/2018 | 75.50p | 75.50p | 74.00p | 75.50p | 1770 |
| 15/11/2018 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 14/11/2018 | 75.50p | 75.50p | 75.00p | 75.50p | 3196 |
| 13/11/2018 | 75.50p | 75.50p | 75.00p | 75.50p | 1718 |
| 12/11/2018 | 74.50p | 77.75p | 73.25p | 75.50p | 66037 |
| 09/11/2018 | 74.50p | 74.50p | 73.25p | 74.50p | 18070 |
| 08/11/2018 | 74.50p | 74.95p | 73.25p | 74.50p | 25909 |
*Close Price adjusted for both dividends and splits