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 Safestay (SSTY) by Steve Moore in ShareProphets
- Avoid Carclo (CAR) by Steve Moore in ShareProphets
- Buy ActiveOps (AOM) by Canaccord Genuity
- Buy Braemar (BMS) by Jefferies
- Hold Gore Street Energy Storage Fund (GSF) by Jefferies
- Hold Associated British Foods (ABF) by Shore Capital
- Hold Baltic Classifieds Group (BCG) by Jefferies
- Hold National Grid (NG.) by Jefferies
- Buy KEFI Gold and Copper (KEFI) by Tom Winnifrith in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Steve Moore in ShareProphets
- Buy Supermarket Income Reit (SUPR) by Jefferies
- Hold Great Portland Estates (GPE) by Jefferies
- Avoid Topps Tiles (TPT) by Steve Moore in ShareProphets
- Neutral ASOS (ASC) by JP Morgan
- Buy Bridgepoint Group (Reg S) (BPT) by Citi
- Neutral Drax Group (DRX) by Citi
- Sell Associated British Foods (ABF) by Citi
- Outperform IntegraFin Holding (IHP) by RBC Capital
- Outperform Sainsbury (J) (SBRY) by RBC Capital
- Sector Perform National Grid (NG.) by RBC Capital
Frontier Developments (FDEV) Share Price
Retail Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 28/12/2016 | 302.50p | 315.00p | 296.50p | 310.00p | 106653 |
| 23/12/2016 | 283.50p | 310.00p | 280.70p | 302.50p | 108891 |
| 22/12/2016 | 275.00p | 300.00p | 270.60p | 281.00p | 29659 |
| 21/12/2016 | 261.00p | 280.00p | 261.00p | 275.00p | 81419 |
| 20/12/2016 | 257.50p | 265.00p | 257.50p | 261.00p | 13634 |
| 19/12/2016 | 248.50p | 260.78p | 248.50p | 257.50p | 93217 |
| 16/12/2016 | 247.50p | 250.00p | 247.50p | 248.50p | 68563 |
| 15/12/2016 | 245.50p | 250.00p | 245.00p | 247.50p | 29034 |
| 14/12/2016 | 235.00p | 247.00p | 235.00p | 245.50p | 51454 |
| 13/12/2016 | 218.50p | 240.00p | 218.50p | 235.00p | 150716 |
| 12/12/2016 | 212.50p | 222.00p | 210.00p | 218.50p | 35651 |
| 09/12/2016 | 210.00p | 220.00p | 205.00p | 207.00p | 5187 |
| 08/12/2016 | 207.50p | 210.00p | 206.75p | 208.00p | 9066 |
| 07/12/2016 | 202.50p | 210.00p | 202.50p | 207.50p | 8747 |
| 06/12/2016 | 201.00p | 210.00p | 201.00p | 202.50p | 57961 |
| 05/12/2016 | 200.00p | 202.00p | 200.00p | 201.00p | 26593 |
| 02/12/2016 | 200.00p | 202.00p | 198.50p | 200.00p | 9844 |
| 01/12/2016 | 200.00p | 202.00p | 200.00p | 200.00p | 487 |
| 30/11/2016 | 200.00p | 200.00p | 198.50p | 200.00p | 1377 |
| 29/11/2016 | 201.50p | 203.00p | 200.00p | 200.00p | 7238 |
| 28/11/2016 | 201.50p | 203.00p | 201.50p | 201.50p | 511 |
| 25/11/2016 | 202.00p | 204.00p | 201.50p | 201.50p | 3818 |
| 24/11/2016 | 202.00p | 204.00p | 202.00p | 202.00p | 30922 |
| 23/11/2016 | 203.50p | 204.00p | 202.00p | 202.00p | 5400 |
| 22/11/2016 | 203.00p | 204.33p | 203.00p | 204.00p | 20861 |
| 21/11/2016 | 199.50p | 204.00p | 195.50p | 203.00p | 26034 |
| 18/11/2016 | 199.50p | 205.00p | 199.50p | 199.50p | 15350 |
| 17/11/2016 | 199.50p | 199.50p | 198.60p | 199.50p | 23 |
| 16/11/2016 | 202.00p | 204.00p | 199.50p | 199.50p | 4599 |
| 15/11/2016 | 200.00p | 204.00p | 200.00p | 202.00p | 16084 |
| 14/11/2016 | 200.00p | 204.00p | 200.00p | 200.00p | 70054 |
| 11/11/2016 | 200.00p | 204.00p | 197.00p | 200.00p | 16518 |
| 10/11/2016 | 200.00p | 204.00p | 200.00p | 200.00p | 2560 |
| 09/11/2016 | 200.00p | 205.00p | 195.00p | 200.00p | 4111 |
| 08/11/2016 | 197.50p | 205.00p | 195.00p | 198.50p | 80747 |
| 07/11/2016 | 196.50p | 200.00p | 196.50p | 196.50p | 2850 |
| 04/11/2016 | 196.50p | 200.00p | 196.50p | 196.50p | 5500 |
| 03/11/2016 | 196.50p | 197.20p | 196.50p | 196.50p | 2500 |
| 02/11/2016 | 199.00p | 199.00p | 193.00p | 196.50p | 3603 |
| 01/11/2016 | 199.00p | 199.00p | 199.00p | 199.00p | 0 |
| 31/10/2016 | 199.50p | 199.50p | 193.00p | 199.00p | 2040 |
| 28/10/2016 | 200.50p | 200.50p | 195.00p | 199.50p | 2000 |
| 27/10/2016 | 200.50p | 204.90p | 200.50p | 200.50p | 585 |
| 26/10/2016 | 200.50p | 204.90p | 195.11p | 200.50p | 911 |
| 25/10/2016 | 200.50p | 204.90p | 200.50p | 200.50p | 2215 |
| 24/10/2016 | 200.50p | 200.50p | 196.10p | 200.50p | 116 |
| 21/10/2016 | 200.50p | 204.90p | 197.20p | 200.50p | 8159 |
| 20/10/2016 | 199.00p | 199.00p | 195.40p | 199.00p | 19 |
| 19/10/2016 | 199.00p | 199.00p | 195.40p | 199.00p | 1874 |
| 18/10/2016 | 199.00p | 199.00p | 197.00p | 199.00p | 1000 |
| 17/10/2016 | 199.00p | 203.00p | 193.00p | 199.00p | 3366 |
| 14/10/2016 | 199.00p | 200.00p | 199.00p | 199.00p | 4950 |
| 13/10/2016 | 195.50p | 199.10p | 191.90p | 199.00p | 7532 |
| 12/10/2016 | 197.50p | 197.50p | 191.00p | 195.50p | 5000 |
| 11/10/2016 | 200.50p | 200.50p | 195.50p | 197.50p | 4597 |
| 10/10/2016 | 203.00p | 203.00p | 200.00p | 200.50p | 1000 |
| 07/10/2016 | 203.00p | 203.00p | 200.00p | 203.00p | 2750 |
| 06/10/2016 | 200.50p | 206.00p | 200.50p | 203.00p | 8000 |
| 05/10/2016 | 200.50p | 206.00p | 200.00p | 200.50p | 4750 |
| 04/10/2016 | 200.50p | 203.00p | 198.50p | 200.50p | 2750 |
| 03/10/2016 | 200.50p | 200.50p | 200.50p | 200.50p | 0 |
| 30/09/2016 | 200.50p | 200.50p | 200.50p | 200.50p | 0 |
| 29/09/2016 | 203.00p | 203.00p | 200.00p | 200.50p | 500 |
| 28/09/2016 | 204.00p | 204.00p | 201.00p | 203.00p | 2500 |
| 27/09/2016 | 204.00p | 205.00p | 201.00p | 204.00p | 16676 |
| 26/09/2016 | 199.00p | 204.00p | 195.00p | 204.00p | 21942 |
| 23/09/2016 | 201.50p | 201.50p | 195.10p | 199.00p | 3225 |
| 22/09/2016 | 200.00p | 205.00p | 200.00p | 201.50p | 944 |
| 21/09/2016 | 200.00p | 205.00p | 200.00p | 200.00p | 1206 |
| 20/09/2016 | 200.00p | 205.00p | 200.00p | 200.00p | 730 |
| 19/09/2016 | 193.50p | 205.00p | 193.50p | 200.00p | 4465 |
| 16/09/2016 | 187.50p | 202.00p | 187.50p | 191.50p | 18458 |
| 15/09/2016 | 188.50p | 188.50p | 187.50p | 187.50p | 0 |
| 14/09/2016 | 190.00p | 190.00p | 188.50p | 188.50p | 1038 |
| 13/09/2016 | 185.00p | 191.00p | 185.00p | 190.00p | 3607 |
| 12/09/2016 | 182.50p | 190.00p | 182.50p | 185.00p | 10066 |
| 09/09/2016 | 174.00p | 188.50p | 174.00p | 182.50p | 34636 |
| 08/09/2016 | 174.00p | 174.60p | 172.00p | 174.00p | 4407 |
| 07/09/2016 | 169.50p | 171.50p | 162.00p | 169.50p | 6573 |
| 06/09/2016 | 169.50p | 171.50p | 162.00p | 169.50p | 20000 |
| 05/09/2016 | 169.50p | 171.50p | 165.00p | 169.50p | 12218 |
| 02/09/2016 | 169.50p | 171.50p | 162.00p | 169.50p | 6389 |
| 01/09/2016 | 169.50p | 171.50p | 169.50p | 169.50p | 6488 |
| 31/08/2016 | 169.50p | 175.00p | 163.00p | 169.50p | 36985 |
| 30/08/2016 | 169.50p | 169.50p | 169.50p | 169.50p | 3000 |
| 26/08/2016 | 172.50p | 172.50p | 165.00p | 169.50p | 6710 |
| 25/08/2016 | 172.50p | 172.50p | 170.00p | 172.50p | 108 |
| 24/08/2016 | 172.50p | 172.50p | 165.00p | 172.50p | 200 |
| 23/08/2016 | 172.50p | 176.00p | 170.00p | 172.50p | 682 |
| 22/08/2016 | 172.50p | 172.50p | 170.00p | 172.50p | 188 |
| 19/08/2016 | 179.00p | 179.00p | 165.00p | 172.50p | 7109 |
| 18/08/2016 | 179.00p | 179.00p | 173.00p | 179.00p | 989 |
| 17/08/2016 | 179.00p | 179.00p | 173.00p | 179.00p | 1592 |
| 16/08/2016 | 179.00p | 179.00p | 175.00p | 179.00p | 3500 |
| 15/08/2016 | 179.00p | 179.00p | 173.00p | 179.00p | 3551 |
| 12/08/2016 | 180.00p | 180.00p | 175.00p | 179.00p | 1027 |
| 11/08/2016 | 180.00p | 180.00p | 178.90p | 180.00p | 1676 |
| 10/08/2016 | 180.00p | 180.00p | 176.00p | 180.00p | 150 |
| 09/08/2016 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 08/08/2016 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 05/08/2016 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 04/08/2016 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 03/08/2016 | 180.00p | 180.00p | 175.00p | 180.00p | 431 |
| 02/08/2016 | 180.00p | 180.00p | 175.00p | 180.00p | 1270 |
| 01/08/2016 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 29/07/2016 | 180.00p | 180.00p | 180.00p | 180.00p | 49 |
| 28/07/2016 | 180.00p | 180.00p | 175.00p | 180.00p | 15332 |
| 27/07/2016 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 26/07/2016 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 25/07/2016 | 182.50p | 189.00p | 176.50p | 180.00p | 687 |
| 22/07/2016 | 182.50p | 188.00p | 175.00p | 182.50p | 4411 |
| 21/07/2016 | 182.50p | 182.50p | 182.50p | 182.50p | 0 |
| 20/07/2016 | 182.50p | 182.50p | 182.50p | 182.50p | 0 |
| 19/07/2016 | 182.50p | 182.50p | 182.50p | 182.50p | 0 |
| 18/07/2016 | 182.50p | 182.50p | 182.50p | 182.50p | 0 |
| 15/07/2016 | 182.50p | 182.50p | 182.50p | 182.50p | 0 |
| 14/07/2016 | 182.50p | 182.50p | 182.50p | 182.50p | 0 |
| 13/07/2016 | 185.00p | 185.00p | 180.00p | 182.50p | 9264 |
| 12/07/2016 | 186.00p | 186.00p | 181.95p | 185.00p | 2102 |
| 11/07/2016 | 186.00p | 186.00p | 180.00p | 186.00p | 2672 |
| 08/07/2016 | 186.00p | 186.00p | 186.00p | 186.00p | 0 |
| 07/07/2016 | 186.00p | 186.00p | 186.00p | 186.00p | 0 |
| 06/07/2016 | 186.00p | 192.00p | 185.00p | 186.00p | 1305 |
| 05/07/2016 | 182.50p | 190.00p | 176.50p | 182.50p | 3508 |
| 04/07/2016 | 182.50p | 186.00p | 182.50p | 182.50p | 787 |
| 01/07/2016 | 180.00p | 184.90p | 180.00p | 182.50p | 540 |
| 30/06/2016 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 29/06/2016 | 180.00p | 182.50p | 180.00p | 180.00p | 2050 |
| 28/06/2016 | 182.50p | 182.50p | 175.00p | 180.00p | 1164 |
| 27/06/2016 | 182.50p | 188.20p | 182.50p | 182.50p | 1076 |
| 24/06/2016 | 183.00p | 190.00p | 176.14p | 182.50p | 43550 |
| 23/06/2016 | 197.50p | 197.50p | 195.05p | 197.50p | 620 |
| 22/06/2016 | 197.50p | 197.50p | 195.00p | 197.50p | 47432 |
| 21/06/2016 | 197.50p | 197.50p | 195.35p | 197.50p | 470 |
| 20/06/2016 | 197.50p | 197.50p | 195.35p | 197.50p | 304 |
| 17/06/2016 | 197.50p | 197.50p | 197.50p | 197.50p | 0 |
| 16/06/2016 | 196.50p | 200.00p | 196.50p | 197.50p | 5000 |
| 15/06/2016 | 196.50p | 196.50p | 194.47p | 196.50p | 1300 |
| 14/06/2016 | 199.00p | 199.00p | 193.00p | 196.50p | 501 |
| 13/06/2016 | 201.50p | 201.50p | 193.36p | 199.00p | 500 |
| 10/06/2016 | 203.50p | 203.50p | 198.30p | 201.50p | 36596 |
| 09/06/2016 | 203.50p | 203.50p | 200.00p | 203.50p | 5404 |
| 08/06/2016 | 203.50p | 203.50p | 199.00p | 203.50p | 463 |
| 07/06/2016 | 203.50p | 203.50p | 199.00p | 203.50p | 500 |
| 06/06/2016 | 203.50p | 203.50p | 199.00p | 203.50p | 300 |
| 03/06/2016 | 203.50p | 203.50p | 199.00p | 203.50p | 220 |
| 02/06/2016 | 203.50p | 203.50p | 200.00p | 203.50p | 30000 |
| 01/06/2016 | 202.50p | 203.00p | 197.77p | 203.00p | 1059 |
| 31/05/2016 | 201.50p | 202.50p | 197.77p | 202.50p | 50228 |
| 27/05/2016 | 200.50p | 202.15p | 195.00p | 201.50p | 2389 |
| 26/05/2016 | 198.50p | 198.50p | 198.50p | 198.50p | 0 |
| 25/05/2016 | 198.50p | 200.00p | 198.50p | 198.50p | 751 |
| 24/05/2016 | 198.50p | 198.50p | 198.50p | 198.50p | 0 |
| 23/05/2016 | 198.50p | 198.50p | 198.50p | 198.50p | 0 |
| 20/05/2016 | 198.50p | 198.50p | 198.50p | 198.50p | 0 |
| 19/05/2016 | 198.50p | 198.50p | 191.00p | 198.50p | 363 |
| 18/05/2016 | 198.50p | 198.50p | 198.50p | 198.50p | 0 |
| 17/05/2016 | 201.50p | 201.50p | 192.00p | 198.50p | 2700 |
| 16/05/2016 | 201.50p | 201.50p | 201.50p | 201.50p | 0 |
| 13/05/2016 | 201.50p | 201.50p | 201.50p | 201.50p | 1902 |
| 12/05/2016 | 201.50p | 201.50p | 195.26p | 201.50p | 100 |
| 11/05/2016 | 201.50p | 201.50p | 199.00p | 201.50p | 1000 |
| 10/05/2016 | 201.50p | 201.50p | 199.00p | 201.50p | 1014 |
| 09/05/2016 | 201.50p | 201.50p | 195.00p | 201.50p | 1000 |
| 06/05/2016 | 201.50p | 201.50p | 201.50p | 201.50p | 0 |
| 05/05/2016 | 205.00p | 205.00p | 196.00p | 201.50p | 5050 |
| 04/05/2016 | 205.00p | 205.00p | 205.00p | 205.00p | 676 |
| 03/05/2016 | 207.50p | 207.75p | 190.00p | 205.00p | 21162 |
| 29/04/2016 | 207.50p | 207.50p | 207.50p | 207.50p | 0 |
| 28/04/2016 | 220.00p | 220.00p | 205.00p | 207.50p | 6855 |
| 27/04/2016 | 222.50p | 222.50p | 215.30p | 220.00p | 100 |
| 26/04/2016 | 221.50p | 221.50p | 215.26p | 221.50p | 100 |
| 25/04/2016 | 223.00p | 226.44p | 215.65p | 221.50p | 2940 |
| 22/04/2016 | 223.00p | 223.00p | 220.00p | 223.00p | 910 |
| 21/04/2016 | 226.00p | 226.00p | 223.00p | 223.00p | 0 |
| 20/04/2016 | 226.00p | 226.00p | 226.00p | 226.00p | 0 |
| 19/04/2016 | 226.00p | 226.00p | 226.00p | 226.00p | 0 |
| 18/04/2016 | 226.00p | 230.00p | 226.00p | 226.00p | 213 |
| 15/04/2016 | 226.50p | 226.50p | 220.00p | 226.00p | 750 |
| 14/04/2016 | 226.50p | 226.50p | 226.50p | 226.50p | 0 |
| 13/04/2016 | 226.50p | 226.50p | 220.26p | 226.50p | 1000 |
| 12/04/2016 | 226.50p | 226.50p | 226.50p | 226.50p | 0 |
| 11/04/2016 | 230.00p | 230.00p | 220.00p | 226.50p | 7172 |
| 08/04/2016 | 230.00p | 230.00p | 225.00p | 230.00p | 23158 |
| 07/04/2016 | 222.50p | 235.00p | 221.50p | 230.00p | 17710 |
| 06/04/2016 | 220.00p | 225.00p | 215.00p | 222.50p | 33154 |
| 05/04/2016 | 213.50p | 220.00p | 213.50p | 220.00p | 13750 |
| 04/04/2016 | 213.00p | 215.00p | 212.00p | 213.50p | 13226 |
| 01/04/2016 | 213.00p | 213.00p | 213.00p | 213.00p | 0 |
| 31/03/2016 | 213.00p | 214.56p | 213.00p | 213.00p | 976 |
| 30/03/2016 | 212.50p | 214.50p | 212.50p | 213.00p | 3000 |
| 29/03/2016 | 212.50p | 214.50p | 212.50p | 212.50p | 5769 |
| 24/03/2016 | 212.50p | 215.00p | 210.00p | 212.50p | 6830 |
| 23/03/2016 | 207.50p | 212.50p | 205.00p | 212.50p | 12975 |
| 22/03/2016 | 202.50p | 202.50p | 202.45p | 202.50p | 36 |
| 21/03/2016 | 202.50p | 204.75p | 200.00p | 202.50p | 5680 |
| 18/03/2016 | 203.50p | 203.50p | 202.00p | 202.50p | 1906 |
| 17/03/2016 | 210.00p | 210.00p | 202.00p | 203.50p | 2710 |
| 16/03/2016 | 207.50p | 210.00p | 200.00p | 208.50p | 12052 |
| 15/03/2016 | 207.50p | 210.00p | 200.00p | 207.50p | 7593 |
*Close Price adjusted for both dividends and splits