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:
- Buy Water Intelligence (WATR) by Hot Stock Rockets in ShareProphets
- Avoid Headlam Group (HEAD) by Steve Moore in ShareProphets
- Avoid Pinewood Technologies Group (PINE) by Steve Moore in ShareProphets
- Buy Abrdn (ABDN) by Tom Winnifrith in ShareProphets
- Buy Abrdn (ABDN) by Steve Moore in ShareProphets
- Buy Capital Limited (DI) (CAPD) by Hot Stock Rockets in ShareProphets
- Avoid Aptamer Group (APTA) by Steve Moore in ShareProphets
- Hold S4 Capital (SFOR) by Deutsche Bank
- Buy Ecora Resources (ECOR) by Berenberg
- Hold Kenmare Resources (CDI) (KMR) by Berenberg
- Buy Luceco (LUCE) by Deutsche Bank
- Outperform Ecora Resources (ECOR) by RBC Capital
- Buy BAE Systems (BA.) by Bank of America
- Hold Reckitt Benckiser Group (RKT) by Deutsche Bank
- Neutral Bellway (BWY) by Goldman Sachs
- Buy BP (BP.) by Goldman Sachs
- Buy HSBC Holdings (HSBA) by Goldman Sachs
- Hold RS Group (RS1) by Berenberg
- Buy Close Brothers Group (CBG) by UBS
- Buy Everplay Group (EVPL) by Berenberg
Frontier Developments (FDEV) Share Price
Retail Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 14/03/2016 | 205.00p | 210.05p | 201.65p | 207.50p | 9034 |
| 11/03/2016 | 200.00p | 201.00p | 197.00p | 200.00p | 2361 |
| 10/03/2016 | 200.00p | 201.00p | 197.00p | 200.00p | 1269 |
| 09/03/2016 | 200.00p | 200.00p | 197.00p | 200.00p | 2717 |
| 08/03/2016 | 200.00p | 200.00p | 198.00p | 200.00p | 502 |
| 07/03/2016 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 04/03/2016 | 200.00p | 200.00p | 195.00p | 200.00p | 16886 |
| 03/03/2016 | 200.00p | 200.00p | 195.00p | 200.00p | 37861 |
| 02/03/2016 | 202.50p | 205.00p | 196.50p | 200.00p | 29136 |
| 01/03/2016 | 231.00p | 231.00p | 229.00p | 231.00p | 143 |
| 29/02/2016 | 231.00p | 231.00p | 229.00p | 231.00p | 7525 |
| 26/02/2016 | 227.50p | 231.00p | 227.50p | 231.00p | 9410 |
| 25/02/2016 | 223.00p | 228.00p | 218.80p | 227.50p | 80425 |
| 24/02/2016 | 218.50p | 223.00p | 216.50p | 223.00p | 35618 |
| 23/02/2016 | 214.00p | 220.00p | 214.00p | 218.50p | 28002 |
| 22/02/2016 | 213.50p | 215.00p | 213.50p | 214.00p | 20986 |
| 19/02/2016 | 210.00p | 217.71p | 209.00p | 213.50p | 34493 |
| 18/02/2016 | 206.50p | 206.50p | 206.00p | 206.50p | 550 |
| 17/02/2016 | 206.50p | 206.50p | 203.00p | 206.50p | 2000 |
| 16/02/2016 | 206.50p | 206.50p | 206.00p | 206.50p | 63 |
| 15/02/2016 | 206.50p | 206.50p | 205.00p | 206.50p | 730 |
| 12/02/2016 | 206.50p | 206.50p | 205.24p | 206.50p | 493 |
| 11/02/2016 | 207.50p | 207.50p | 201.02p | 206.50p | 3857 |
| 10/02/2016 | 212.50p | 212.50p | 205.00p | 207.50p | 11224 |
| 09/02/2016 | 217.50p | 217.50p | 210.00p | 217.50p | 3500 |
| 08/02/2016 | 217.50p | 218.00p | 217.50p | 217.50p | 5 |
| 05/02/2016 | 217.50p | 218.00p | 217.50p | 217.50p | 1000 |
| 04/02/2016 | 220.00p | 220.00p | 215.00p | 217.50p | 6150 |
| 03/02/2016 | 225.00p | 225.00p | 220.00p | 220.00p | 1750 |
| 02/02/2016 | 230.00p | 230.00p | 220.00p | 225.00p | 4350 |
| 01/02/2016 | 231.00p | 235.00p | 230.00p | 230.00p | 5816 |
| 29/01/2016 | 231.50p | 231.50p | 227.64p | 231.00p | 2966 |
| 28/01/2016 | 231.50p | 231.50p | 230.10p | 231.50p | 432 |
| 27/01/2016 | 231.50p | 231.50p | 229.00p | 231.50p | 8236 |
| 26/01/2016 | 232.50p | 232.50p | 228.00p | 231.50p | 4571 |
| 25/01/2016 | 232.50p | 232.50p | 230.40p | 232.50p | 131 |
| 22/01/2016 | 236.00p | 236.00p | 230.00p | 232.50p | 3031 |
| 21/01/2016 | 236.50p | 236.50p | 232.00p | 236.00p | 5026 |
| 20/01/2016 | 239.00p | 239.00p | 233.00p | 236.50p | 1941 |
| 19/01/2016 | 242.00p | 242.00p | 237.00p | 240.00p | 4809 |
| 18/01/2016 | 243.00p | 243.00p | 238.00p | 242.00p | 1000 |
| 15/01/2016 | 243.00p | 243.00p | 241.00p | 243.00p | 2560 |
| 14/01/2016 | 244.00p | 245.00p | 238.00p | 243.00p | 12104 |
| 13/01/2016 | 244.00p | 244.00p | 239.00p | 244.00p | 5321 |
| 12/01/2016 | 244.00p | 244.00p | 238.00p | 244.00p | 6099 |
| 11/01/2016 | 244.00p | 244.00p | 244.00p | 244.00p | 605 |
| 08/01/2016 | 244.00p | 244.00p | 238.00p | 244.00p | 9388 |
| 07/01/2016 | 244.00p | 244.00p | 240.25p | 244.00p | 3198 |
| 06/01/2016 | 244.00p | 244.00p | 240.64p | 244.00p | 937 |
| 05/01/2016 | 244.00p | 244.80p | 244.00p | 244.00p | 408 |
| 04/01/2016 | 244.00p | 244.80p | 240.00p | 244.00p | 1571 |
| 31/12/2015 | 245.00p | 245.00p | 240.64p | 244.00p | 411 |
| 30/12/2015 | 244.00p | 244.00p | 240.00p | 244.00p | 1178 |
| 29/12/2015 | 244.00p | 244.00p | 240.00p | 244.00p | 805 |
| 24/12/2015 | 244.00p | 244.80p | 240.00p | 244.00p | 1423 |
| 23/12/2015 | 244.00p | 245.00p | 244.00p | 244.00p | 0 |
| 22/12/2015 | 245.50p | 245.50p | 241.00p | 245.00p | 13318 |
| 21/12/2015 | 245.50p | 245.50p | 245.50p | 245.50p | 0 |
| 18/12/2015 | 245.50p | 245.50p | 243.00p | 245.50p | 5000 |
| 17/12/2015 | 245.50p | 245.50p | 245.50p | 245.50p | 0 |
| 16/12/2015 | 245.50p | 245.50p | 243.00p | 245.50p | 7000 |
| 15/12/2015 | 245.50p | 245.50p | 245.50p | 245.50p | 0 |
| 14/12/2015 | 245.50p | 247.00p | 243.15p | 245.50p | 13044 |
| 11/12/2015 | 245.50p | 248.00p | 245.50p | 245.50p | 5400 |
| 10/12/2015 | 245.50p | 245.50p | 245.50p | 245.50p | 0 |
| 09/12/2015 | 245.50p | 246.75p | 243.00p | 245.50p | 5702 |
*Close Price adjusted for both dividends and splits