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 Dialight (DIA) by Steve Moore in ShareProphets
- Avoid NWF Group (NWF) by Steve Moore in ShareProphets
- Buy Intertek Group (ITRK) by Gordon Best in The Motley Fool
- Buy Games Workshop Group (GAW) by Stephen Wright in The Motley Fool
- Buy Wetherspoon (J.D.) (JDW) by Stephen Wright in The Motley Fool
- Avoid Tracsis (TRCS) by Steve Moore in ShareProphets
- Buy AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Buy Rightmove (RMV) by Edward Sheldon in The Motley Fool
- Buy Tesco (TSCO) by Harvey Jones in The Motley Fool
- Add Barclays (BARC) by Charlie Keough in The Motley Fool
- Buy Scottish Mortgage Inv Trust (SMT) by Christopher Ruane in The Motley Fool
- Neutral Burberry Group (BRBY) by Goldman Sachs
- Buy South32 Limited (DI) (S32) by UBS
- Buy Pennon Group (PNN) by UBS
- Buy Wise Class A (WISE) by UBS
- Buy Cranswick (CWK) by Jefferies
- Buy B&M European Value Retail S.A. (DI) (BME) by Deutsche Bank
- Hold Iomart Group (IOM) by Deutsche Bank
- Buy Crest Nicholson Holdings (CRST) by Deutsche Bank
- Hold Halma (HLMA) by Berenberg
Fadel Partners, Inc Com Stk Usd0.001 (Di) Regs Cat 3/144A (FADL) Share Price
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 01/08/2023 | 147.00p | 147.00p | 147.00p | 147.00p | 0 |
| 31/07/2023 | 147.00p | 147.00p | 147.00p | 147.00p | 0 |
| 28/07/2023 | 147.00p | 147.00p | 147.00p | 147.00p | 0 |
| 27/07/2023 | 147.00p | 147.00p | 147.00p | 147.00p | 0 |
| 26/07/2023 | 147.00p | 147.00p | 147.00p | 147.00p | 0 |
| 25/07/2023 | 147.00p | 147.00p | 147.00p | 147.00p | 1674 |
| 24/07/2023 | 147.00p | 147.00p | 147.00p | 147.00p | 0 |
| 21/07/2023 | 147.00p | 147.00p | 147.00p | 147.00p | 0 |
| 20/07/2023 | 147.00p | 147.00p | 147.00p | 147.00p | 0 |
| 19/07/2023 | 147.00p | 147.00p | 147.00p | 147.00p | 0 |
| 18/07/2023 | 147.00p | 147.00p | 147.00p | 147.00p | 0 |
| 17/07/2023 | 147.00p | 147.00p | 147.00p | 147.00p | 0 |
| 14/07/2023 | 147.00p | 147.00p | 147.00p | 147.00p | 0 |
| 13/07/2023 | 147.00p | 147.00p | 147.00p | 147.00p | 0 |
| 12/07/2023 | 147.00p | 147.00p | 147.00p | 147.00p | 0 |
| 11/07/2023 | 147.00p | 147.00p | 147.00p | 147.00p | 0 |
| 10/07/2023 | 147.00p | 147.00p | 147.00p | 147.00p | 0 |
| 07/07/2023 | 147.00p | 147.00p | 147.00p | 147.00p | 0 |
| 06/07/2023 | 147.00p | 147.00p | 147.00p | 147.00p | 0 |
| 05/07/2023 | 147.00p | 147.00p | 147.00p | 147.00p | 0 |
| 04/07/2023 | 147.00p | 147.00p | 147.00p | 147.00p | 0 |
| 03/07/2023 | 147.00p | 147.00p | 147.00p | 147.00p | 0 |
| 30/06/2023 | 147.00p | 147.00p | 147.00p | 147.00p | 0 |
| 29/06/2023 | 147.00p | 147.00p | 147.00p | 147.00p | 0 |
| 28/06/2023 | 147.00p | 147.00p | 147.00p | 147.00p | 0 |
| 27/06/2023 | 147.00p | 147.00p | 147.00p | 147.00p | 0 |
| 26/06/2023 | 147.00p | 147.00p | 147.00p | 147.00p | 0 |
| 23/06/2023 | 147.00p | 147.00p | 147.00p | 147.00p | 0 |
| 22/06/2023 | 147.00p | 147.00p | 147.00p | 147.00p | 0 |
| 21/06/2023 | 147.00p | 147.00p | 147.00p | 147.00p | 0 |
| 20/06/2023 | 147.00p | 147.00p | 147.00p | 147.00p | 0 |
| 19/06/2023 | 147.00p | 147.00p | 147.00p | 147.00p | 0 |
| 16/06/2023 | 147.00p | 147.00p | 147.00p | 147.00p | 0 |
| 15/06/2023 | 147.00p | 147.00p | 147.00p | 147.00p | 0 |
| 14/06/2023 | 147.00p | 147.00p | 147.00p | 147.00p | 0 |
| 13/06/2023 | 147.00p | 147.00p | 147.00p | 147.00p | 0 |
| 12/06/2023 | 147.00p | 147.00p | 147.00p | 147.00p | 0 |
| 09/06/2023 | 147.00p | 147.00p | 147.00p | 147.00p | 0 |
| 08/06/2023 | 147.00p | 147.00p | 147.00p | 147.00p | 0 |
| 07/06/2023 | 147.00p | 147.00p | 147.00p | 147.00p | 0 |
| 06/06/2023 | 147.00p | 147.00p | 147.00p | 147.00p | 0 |
| 05/06/2023 | 147.00p | 147.00p | 147.00p | 147.00p | 0 |
| 02/06/2023 | 147.00p | 147.00p | 147.00p | 147.00p | 0 |
| 01/06/2023 | 147.00p | 147.00p | 147.00p | 147.00p | 0 |
| 31/05/2023 | 147.00p | 147.00p | 147.00p | 147.00p | 0 |
| 30/05/2023 | 147.00p | 147.00p | 147.00p | 147.00p | 0 |
| 26/05/2023 | 147.00p | 147.00p | 147.00p | 147.00p | 0 |
| 25/05/2023 | 147.00p | 147.00p | 147.00p | 147.00p | 0 |
| 24/05/2023 | 147.00p | 147.00p | 147.00p | 147.00p | 0 |
| 23/05/2023 | 147.00p | 147.00p | 147.00p | 147.00p | 0 |
| 22/05/2023 | 147.00p | 147.00p | 147.00p | 147.00p | 0 |
| 19/05/2023 | 147.00p | 147.00p | 147.00p | 147.00p | 0 |
| 18/05/2023 | 147.00p | 147.00p | 147.00p | 147.00p | 0 |
| 17/05/2023 | 147.00p | 147.00p | 147.00p | 147.00p | 0 |
| 16/05/2023 | 147.00p | 147.00p | 147.00p | 147.00p | 0 |
| 15/05/2023 | 147.00p | 147.00p | 147.00p | 147.00p | 0 |
| 12/05/2023 | 147.00p | 147.00p | 147.00p | 147.00p | 0 |
| 11/05/2023 | 147.00p | 147.00p | 147.00p | 147.00p | 0 |
| 10/05/2023 | 147.00p | 147.00p | 147.00p | 147.00p | 0 |
| 09/05/2023 | 147.00p | 147.00p | 147.00p | 147.00p | 0 |
| 05/05/2023 | 147.00p | 147.00p | 147.00p | 147.00p | 0 |
| 04/05/2023 | 147.00p | 147.00p | 147.00p | 147.00p | 0 |
| 03/05/2023 | 147.00p | 147.00p | 147.00p | 147.00p | 0 |
| 02/05/2023 | 147.00p | 147.00p | 147.00p | 147.00p | 0 |
| 28/04/2023 | 147.00p | 147.00p | 147.00p | 147.00p | 0 |
| 27/04/2023 | 147.00p | 147.00p | 147.00p | 147.00p | 0 |
| 26/04/2023 | 147.00p | 147.00p | 147.00p | 147.00p | 0 |
| 25/04/2023 | 147.00p | 147.00p | 147.00p | 147.00p | 0 |
| 24/04/2023 | 147.00p | 147.00p | 147.00p | 147.00p | 0 |
| 21/04/2023 | 147.00p | 147.00p | 147.00p | 147.00p | 0 |
| 20/04/2023 | 147.00p | 147.00p | 147.00p | 147.00p | 1360 |
| 19/04/2023 | 147.00p | 147.00p | 147.00p | 147.00p | 0 |
| 18/04/2023 | 147.00p | 147.00p | 147.00p | 147.00p | 0 |
| 17/04/2023 | 147.00p | 147.00p | 147.00p | 147.00p | 0 |
| 14/04/2023 | 147.00p | 150.00p | 147.00p | 147.00p | 666 |
| 13/04/2023 | 147.00p | 147.00p | 147.00p | 147.00p | 0 |
| 12/04/2023 | 147.00p | 147.00p | 147.00p | 147.00p | 0 |
| 11/04/2023 | 147.00p | 147.00p | 147.00p | 147.00p | 0 |
| 06/04/2023 | 145.00p | 148.00p | 144.00p | 147.00p | 385226 |
*Close Price adjusted for both dividends and splits