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:
- Underperform InterContinental Hotels Group (IHG) by Bernstein
- Add Rio Tinto (RIO) by Mark David Hartley in The Motley Fool
- Buy Tritax Big Box Reit (BBOX) by Jefferies
- Overweight easyJet (EZJ) by Barclays
- Neutral Weir Group (WEIR) by Redburn
- Buy FRP Advisory Group (FRP) by Berenberg
- Buy Grainger (GRI) by Deutsche Bank
- Hold Ashmore Group (ASHM) by Deutsche Bank
- Buy Porvair (PRV) by Berenberg
- Reduce Antofagasta (ANTO) by HSBC
- Buy BT Group (BT.A) by HSBC
- Overweight Anglo American (AAL) by JP Morgan
- Hold Rio Tinto (RIO) by HSBC
- Hold Glencore (GLEN) by HSBC
- Buy Flutter Entertainment (DI) (FLTR) by Goldman Sachs
- Neutral United Utilities Group (UU.) by Goldman Sachs
- Buy Convatec Group (CTEC) by Goldman Sachs
- Hold Imperial Brands (IMB) by Jefferies
- Buy Experian (EXPN) by Jefferies
- Buy Finsbury Growth & Income Trust (FGT) by Lauren Almeida in The Times - Tempus
Fadel Partners, Inc Com Stk Usd0.001 (Di) Regs Cat 3/144A (FADL) Share Price
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 16/05/2024 | 141.00p | 141.00p | 141.00p | 141.00p | 0 |
| 15/05/2024 | 141.00p | 141.00p | 141.00p | 141.00p | 0 |
| 14/05/2024 | 141.00p | 141.00p | 141.00p | 141.00p | 0 |
| 13/05/2024 | 141.00p | 141.00p | 141.00p | 141.00p | 0 |
| 10/05/2024 | 141.00p | 141.28p | 141.00p | 141.00p | 351 |
| 09/05/2024 | 141.00p | 142.50p | 141.00p | 141.00p | 0 |
| 08/05/2024 | 142.50p | 143.33p | 142.50p | 142.50p | 0 |
| 07/05/2024 | 142.50p | 143.33p | 142.50p | 142.50p | 0 |
| 03/05/2024 | 142.50p | 143.33p | 142.50p | 142.50p | 0 |
| 02/05/2024 | 142.50p | 143.33p | 142.50p | 142.50p | 0 |
| 01/05/2024 | 142.50p | 143.33p | 142.50p | 142.50p | 0 |
| 30/04/2024 | 142.50p | 143.33p | 142.50p | 142.50p | 0 |
| 29/04/2024 | 142.50p | 142.50p | 141.67p | 142.50p | 0 |
| 26/04/2024 | 142.50p | 142.50p | 141.67p | 142.50p | 0 |
| 25/04/2024 | 142.50p | 142.50p | 141.67p | 142.50p | 0 |
| 24/04/2024 | 142.50p | 142.50p | 140.00p | 142.50p | 2544 |
| 23/04/2024 | 142.50p | 142.50p | 141.67p | 142.50p | 0 |
| 22/04/2024 | 142.50p | 142.50p | 140.00p | 142.50p | 344 |
| 19/04/2024 | 142.50p | 142.50p | 141.67p | 142.50p | 0 |
| 18/04/2024 | 142.50p | 142.50p | 141.67p | 142.50p | 0 |
| 17/04/2024 | 142.50p | 142.50p | 141.67p | 142.50p | 0 |
| 16/04/2024 | 142.50p | 142.50p | 141.67p | 142.50p | 0 |
| 15/04/2024 | 142.50p | 142.50p | 141.67p | 142.50p | 0 |
| 12/04/2024 | 142.50p | 142.50p | 141.67p | 142.50p | 0 |
| 11/04/2024 | 142.50p | 142.50p | 141.67p | 142.50p | 0 |
| 10/04/2024 | 142.50p | 142.50p | 141.67p | 142.50p | 0 |
| 09/04/2024 | 142.50p | 142.50p | 141.67p | 142.50p | 0 |
| 08/04/2024 | 142.50p | 142.50p | 141.67p | 142.50p | 0 |
| 05/04/2024 | 142.50p | 142.50p | 141.67p | 142.50p | 0 |
| 04/04/2024 | 142.50p | 142.50p | 141.67p | 142.50p | 0 |
| 03/04/2024 | 142.50p | 142.50p | 141.67p | 142.50p | 0 |
| 02/04/2024 | 142.50p | 142.50p | 141.67p | 142.50p | 0 |
| 28/03/2024 | 142.50p | 142.50p | 141.67p | 142.50p | 0 |
| 27/03/2024 | 142.50p | 142.50p | 141.67p | 142.50p | 0 |
| 26/03/2024 | 142.50p | 142.50p | 141.67p | 142.50p | 0 |
| 25/03/2024 | 142.50p | 142.50p | 141.67p | 142.50p | 0 |
| 22/03/2024 | 142.50p | 142.50p | 141.67p | 142.50p | 0 |
| 21/03/2024 | 142.50p | 142.50p | 141.67p | 142.50p | 0 |
| 20/03/2024 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
| 19/03/2024 | 142.50p | 142.50p | 141.67p | 142.50p | 0 |
| 18/03/2024 | 142.50p | 142.50p | 141.67p | 142.50p | 0 |
| 15/03/2024 | 142.50p | 142.50p | 141.67p | 142.50p | 0 |
| 14/03/2024 | 142.50p | 143.80p | 142.50p | 142.50p | 900 |
| 13/03/2024 | 142.50p | 142.50p | 141.67p | 142.50p | 0 |
| 12/03/2024 | 142.50p | 142.50p | 141.67p | 142.50p | 0 |
| 11/03/2024 | 142.50p | 142.50p | 141.67p | 142.50p | 0 |
| 08/03/2024 | 144.00p | 144.00p | 140.00p | 142.50p | 4000 |
| 07/03/2024 | 144.00p | 144.67p | 144.00p | 144.00p | 0 |
| 06/03/2024 | 144.00p | 144.67p | 144.00p | 144.00p | 0 |
| 05/03/2024 | 144.00p | 144.67p | 144.00p | 144.00p | 0 |
| 04/03/2024 | 144.00p | 144.67p | 144.00p | 144.00p | 0 |
| 01/03/2024 | 144.00p | 144.67p | 144.00p | 144.00p | 0 |
| 29/02/2024 | 144.00p | 144.67p | 144.00p | 144.00p | 0 |
| 28/02/2024 | 144.00p | 144.67p | 144.00p | 144.00p | 0 |
| 27/02/2024 | 144.00p | 144.67p | 144.00p | 144.00p | 0 |
| 26/02/2024 | 144.00p | 144.67p | 144.00p | 144.00p | 0 |
| 23/02/2024 | 144.00p | 144.67p | 144.00p | 144.00p | 0 |
| 22/02/2024 | 144.00p | 144.67p | 144.00p | 144.00p | 0 |
| 21/02/2024 | 144.00p | 144.67p | 144.00p | 144.00p | 0 |
| 20/02/2024 | 144.00p | 144.67p | 144.00p | 144.00p | 0 |
| 19/02/2024 | 144.00p | 144.67p | 144.00p | 144.00p | 0 |
| 16/02/2024 | 144.00p | 144.67p | 144.00p | 144.00p | 0 |
| 15/02/2024 | 144.00p | 144.67p | 144.00p | 144.00p | 0 |
| 14/02/2024 | 144.00p | 144.67p | 144.00p | 144.00p | 0 |
| 13/02/2024 | 144.00p | 144.67p | 144.00p | 144.00p | 0 |
| 12/02/2024 | 144.00p | 144.67p | 144.00p | 144.00p | 0 |
| 09/02/2024 | 144.00p | 144.67p | 144.00p | 144.00p | 0 |
| 08/02/2024 | 144.00p | 144.67p | 144.00p | 144.00p | 0 |
| 07/02/2024 | 144.00p | 144.67p | 144.00p | 144.00p | 0 |
| 06/02/2024 | 144.00p | 144.60p | 144.00p | 144.00p | 2544 |
| 05/02/2024 | 143.50p | 144.70p | 143.50p | 144.00p | 6000 |
| 02/02/2024 | 143.50p | 144.33p | 143.50p | 143.50p | 0 |
| 01/02/2024 | 143.00p | 143.50p | 143.00p | 143.50p | 2100 |
| 31/01/2024 | 143.00p | 143.00p | 143.00p | 143.00p | 0 |
| 30/01/2024 | 143.00p | 143.00p | 143.00p | 143.00p | 0 |
| 29/01/2024 | 143.00p | 143.00p | 143.00p | 143.00p | 0 |
| 26/01/2024 | 143.00p | 143.00p | 143.00p | 143.00p | 0 |
| 25/01/2024 | 143.00p | 143.00p | 141.00p | 143.00p | 3645 |
| 24/01/2024 | 143.00p | 143.00p | 143.00p | 143.00p | 0 |
| 23/01/2024 | 143.00p | 143.00p | 143.00p | 143.00p | 0 |
| 22/01/2024 | 143.00p | 143.00p | 143.00p | 143.00p | 0 |
| 19/01/2024 | 143.00p | 143.00p | 143.00p | 143.00p | 0 |
| 18/01/2024 | 143.00p | 143.00p | 143.00p | 143.00p | 0 |
| 17/01/2024 | 143.00p | 143.00p | 143.00p | 143.00p | 0 |
| 16/01/2024 | 143.00p | 143.00p | 143.00p | 143.00p | 0 |
| 15/01/2024 | 143.00p | 143.00p | 143.00p | 143.00p | 0 |
| 12/01/2024 | 143.00p | 143.00p | 143.00p | 143.00p | 0 |
| 11/01/2024 | 143.00p | 143.00p | 143.00p | 143.00p | 0 |
| 10/01/2024 | 143.00p | 143.00p | 143.00p | 143.00p | 0 |
| 09/01/2024 | 143.00p | 143.00p | 143.00p | 143.00p | 0 |
| 08/01/2024 | 143.00p | 143.00p | 143.00p | 143.00p | 0 |
| 05/01/2024 | 143.00p | 143.00p | 143.00p | 143.00p | 0 |
| 04/01/2024 | 143.00p | 143.00p | 143.00p | 143.00p | 0 |
| 03/01/2024 | 143.00p | 143.00p | 143.00p | 143.00p | 0 |
| 02/01/2024 | 143.00p | 143.00p | 143.00p | 143.00p | 0 |
| 29/12/2023 | 143.00p | 143.00p | 143.00p | 143.00p | 0 |
| 28/12/2023 | 143.00p | 143.00p | 143.00p | 143.00p | 0 |
| 27/12/2023 | 143.00p | 143.00p | 143.00p | 143.00p | 0 |
| 22/12/2023 | 143.00p | 143.00p | 143.00p | 143.00p | 0 |
| 21/12/2023 | 143.00p | 143.00p | 143.00p | 143.00p | 0 |
| 20/12/2023 | 143.00p | 143.00p | 143.00p | 143.00p | 0 |
| 19/12/2023 | 143.00p | 143.00p | 143.00p | 143.00p | 0 |
| 18/12/2023 | 143.00p | 143.00p | 143.00p | 143.00p | 0 |
| 15/12/2023 | 143.00p | 143.80p | 143.00p | 143.00p | 344 |
| 14/12/2023 | 143.00p | 143.00p | 143.00p | 143.00p | 0 |
| 13/12/2023 | 143.00p | 143.00p | 143.00p | 143.00p | 0 |
| 12/12/2023 | 143.00p | 143.00p | 143.00p | 143.00p | 0 |
| 11/12/2023 | 143.00p | 143.00p | 143.00p | 143.00p | 0 |
| 08/12/2023 | 143.00p | 143.00p | 143.00p | 143.00p | 0 |
| 07/12/2023 | 143.00p | 143.00p | 143.00p | 143.00p | 0 |
| 06/12/2023 | 143.00p | 143.00p | 143.00p | 143.00p | 0 |
| 05/12/2023 | 143.00p | 143.00p | 143.00p | 143.00p | 0 |
| 04/12/2023 | 143.00p | 143.00p | 143.00p | 143.00p | 0 |
| 01/12/2023 | 143.00p | 143.00p | 143.00p | 143.00p | 0 |
| 30/11/2023 | 143.00p | 143.00p | 143.00p | 143.00p | 0 |
| 29/11/2023 | 143.00p | 143.00p | 143.00p | 143.00p | 0 |
| 28/11/2023 | 143.00p | 143.00p | 143.00p | 143.00p | 0 |
| 27/11/2023 | 143.00p | 143.00p | 143.00p | 143.00p | 0 |
| 24/11/2023 | 143.00p | 143.00p | 143.00p | 143.00p | 0 |
| 23/11/2023 | 143.00p | 143.00p | 143.00p | 143.00p | 0 |
| 22/11/2023 | 143.00p | 143.00p | 143.00p | 143.00p | 0 |
| 21/11/2023 | 143.00p | 143.00p | 143.00p | 143.00p | 0 |
| 20/11/2023 | 143.00p | 143.00p | 143.00p | 143.00p | 0 |
| 17/11/2023 | 143.00p | 143.00p | 143.00p | 143.00p | 0 |
| 16/11/2023 | 143.00p | 143.00p | 143.00p | 143.00p | 0 |
| 15/11/2023 | 143.00p | 143.00p | 143.00p | 143.00p | 0 |
| 14/11/2023 | 143.00p | 143.00p | 143.00p | 143.00p | 0 |
| 13/11/2023 | 143.00p | 143.00p | 143.00p | 143.00p | 0 |
| 10/11/2023 | 143.00p | 143.00p | 143.00p | 143.00p | 0 |
| 09/11/2023 | 143.00p | 143.00p | 143.00p | 143.00p | 0 |
| 08/11/2023 | 143.00p | 143.00p | 143.00p | 143.00p | 0 |
| 07/11/2023 | 143.00p | 143.00p | 143.00p | 143.00p | 0 |
| 06/11/2023 | 143.00p | 143.00p | 143.00p | 143.00p | 0 |
| 03/11/2023 | 143.00p | 143.00p | 143.00p | 143.00p | 0 |
| 02/11/2023 | 143.00p | 143.00p | 143.00p | 143.00p | 0 |
| 01/11/2023 | 143.00p | 143.00p | 143.00p | 143.00p | 0 |
| 31/10/2023 | 143.00p | 143.00p | 143.00p | 143.00p | 0 |
| 30/10/2023 | 143.00p | 143.00p | 143.00p | 143.00p | 0 |
| 27/10/2023 | 143.00p | 143.00p | 143.00p | 143.00p | 0 |
| 26/10/2023 | 143.00p | 143.00p | 141.00p | 143.00p | 6000 |
| 25/10/2023 | 143.00p | 143.67p | 143.00p | 143.00p | 0 |
| 24/10/2023 | 143.00p | 143.67p | 143.00p | 143.00p | 0 |
| 23/10/2023 | 143.00p | 143.67p | 143.00p | 143.00p | 0 |
| 20/10/2023 | 143.00p | 143.67p | 143.00p | 143.00p | 0 |
| 19/10/2023 | 143.00p | 143.67p | 139.00p | 143.00p | 0 |
| 18/10/2023 | 143.00p | 143.67p | 143.00p | 143.00p | 0 |
| 17/10/2023 | 143.00p | 143.67p | 143.00p | 143.00p | 0 |
| 16/10/2023 | 143.00p | 143.67p | 143.00p | 143.00p | 0 |
| 13/10/2023 | 143.00p | 143.67p | 143.00p | 143.00p | 0 |
| 12/10/2023 | 143.00p | 143.67p | 143.00p | 143.00p | 0 |
| 11/10/2023 | 143.00p | 143.67p | 143.00p | 143.00p | 0 |
| 10/10/2023 | 143.00p | 143.67p | 143.00p | 143.00p | 0 |
| 09/10/2023 | 143.00p | 143.67p | 143.00p | 143.00p | 0 |
| 06/10/2023 | 143.00p | 143.67p | 143.00p | 143.00p | 0 |
| 05/10/2023 | 143.00p | 143.67p | 143.00p | 143.00p | 0 |
| 04/10/2023 | 145.50p | 145.50p | 143.00p | 143.00p | 2916 |
| 03/10/2023 | 145.50p | 145.50p | 145.00p | 145.50p | 0 |
| 02/10/2023 | 145.50p | 145.50p | 145.00p | 145.50p | 0 |
| 29/09/2023 | 145.50p | 145.50p | 145.00p | 145.50p | 0 |
| 28/09/2023 | 145.50p | 145.50p | 145.00p | 145.50p | 0 |
| 27/09/2023 | 145.50p | 145.50p | 145.00p | 145.50p | 0 |
| 26/09/2023 | 145.50p | 145.50p | 145.00p | 145.50p | 0 |
| 25/09/2023 | 145.50p | 145.50p | 145.00p | 145.50p | 0 |
| 22/09/2023 | 145.50p | 145.50p | 145.00p | 145.50p | 0 |
| 21/09/2023 | 145.50p | 145.50p | 145.00p | 145.50p | 0 |
| 20/09/2023 | 145.50p | 145.50p | 145.00p | 145.50p | 0 |
| 19/09/2023 | 145.50p | 145.50p | 145.00p | 145.50p | 0 |
| 18/09/2023 | 145.50p | 145.50p | 145.00p | 145.50p | 0 |
| 15/09/2023 | 145.50p | 145.50p | 145.00p | 145.50p | 0 |
| 14/09/2023 | 145.50p | 145.50p | 144.00p | 145.50p | 374060 |
| 13/09/2023 | 145.50p | 145.50p | 145.00p | 145.50p | 0 |
| 12/09/2023 | 145.50p | 145.50p | 145.00p | 145.50p | 0 |
| 11/09/2023 | 145.50p | 145.50p | 145.00p | 145.50p | 0 |
| 08/09/2023 | 145.50p | 145.50p | 145.00p | 145.50p | 0 |
| 07/09/2023 | 145.50p | 145.50p | 145.00p | 145.50p | 0 |
| 06/09/2023 | 145.50p | 145.50p | 145.00p | 145.50p | 0 |
| 05/09/2023 | 145.50p | 145.50p | 145.00p | 145.50p | 0 |
| 04/09/2023 | 145.50p | 145.50p | 145.00p | 145.50p | 0 |
| 01/09/2023 | 145.50p | 145.50p | 145.00p | 145.50p | 0 |
| 31/08/2023 | 145.50p | 145.50p | 145.00p | 145.50p | 0 |
| 30/08/2023 | 145.50p | 145.50p | 145.00p | 145.50p | 0 |
| 29/08/2023 | 145.50p | 145.50p | 145.00p | 145.50p | 0 |
| 25/08/2023 | 145.50p | 145.50p | 145.00p | 145.50p | 0 |
| 24/08/2023 | 145.50p | 145.50p | 145.00p | 145.50p | 0 |
| 23/08/2023 | 145.50p | 145.50p | 145.00p | 145.50p | 0 |
| 22/08/2023 | 145.50p | 145.50p | 145.00p | 145.50p | 0 |
| 21/08/2023 | 145.50p | 145.50p | 145.00p | 145.50p | 0 |
| 18/08/2023 | 147.00p | 147.00p | 144.65p | 145.50p | 2500 |
| 17/08/2023 | 147.00p | 147.00p | 144.70p | 146.00p | 1360 |
| 16/08/2023 | 147.00p | 147.00p | 147.00p | 147.00p | 0 |
| 15/08/2023 | 147.00p | 147.00p | 147.00p | 147.00p | 0 |
| 14/08/2023 | 147.00p | 147.00p | 147.00p | 147.00p | 0 |
| 11/08/2023 | 147.00p | 147.00p | 146.57p | 147.00p | 0 |
| 10/08/2023 | 147.00p | 147.00p | 147.00p | 147.00p | 0 |
| 09/08/2023 | 147.00p | 147.00p | 147.00p | 147.00p | 0 |
| 08/08/2023 | 147.00p | 147.00p | 147.00p | 147.00p | 0 |
| 07/08/2023 | 147.00p | 147.00p | 144.60p | 147.00p | 1337 |
| 04/08/2023 | 147.00p | 147.00p | 147.00p | 147.00p | 0 |
| 03/08/2023 | 147.00p | 147.00p | 147.00p | 147.00p | 0 |
| 02/08/2023 | 147.00p | 147.00p | 147.00p | 147.00p | 0 |
*Close Price adjusted for both dividends and splits