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 PCI-PAL (PCIP) by Steve Moore in ShareProphets
- Watch Cropper (James) (CRPR) by Steve Moore in ShareProphets
- Avoid ActiveOps (AOM) by Steve Moore in ShareProphets
- Buy PPHE Hotel Group Ltd (PPH) by Jefferies
- Avoid Safestay (SSTY) by Steve Moore in ShareProphets
- Avoid Carclo (CAR) by Steve Moore in ShareProphets
- Buy HICL Infrastructure (HICL) by John Ficenec in The Times - Tempus
- 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
Frontier Developments (FDEV) Share Price
Retail Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 08/12/2015 | 245.50p | 248.00p | 244.05p | 245.50p | 1245 |
| 07/12/2015 | 245.50p | 245.50p | 240.00p | 245.50p | 179203 |
| 04/12/2015 | 245.50p | 246.75p | 245.00p | 245.50p | 1269 |
| 03/12/2015 | 245.50p | 245.50p | 245.00p | 245.50p | 4000 |
| 02/12/2015 | 245.50p | 247.50p | 245.00p | 245.50p | 9078 |
| 01/12/2015 | 245.50p | 245.50p | 243.50p | 245.50p | 5238 |
| 30/11/2015 | 245.50p | 247.60p | 243.40p | 245.50p | 3472 |
| 27/11/2015 | 245.50p | 247.00p | 243.40p | 245.50p | 2993 |
| 26/11/2015 | 245.00p | 248.00p | 240.00p | 245.50p | 5939 |
| 25/11/2015 | 245.00p | 248.00p | 240.00p | 245.00p | 1559604 |
| 24/11/2015 | 245.00p | 248.00p | 245.00p | 245.00p | 2314 |
| 23/11/2015 | 244.00p | 248.00p | 242.30p | 245.00p | 9146 |
| 20/11/2015 | 244.00p | 248.00p | 244.00p | 244.00p | 12108 |
| 19/11/2015 | 242.50p | 248.00p | 237.77p | 244.00p | 5978 |
| 18/11/2015 | 242.50p | 242.50p | 242.50p | 242.50p | 0 |
| 17/11/2015 | 242.50p | 242.50p | 237.11p | 242.50p | 1750 |
| 16/11/2015 | 242.50p | 242.50p | 237.55p | 242.50p | 500 |
| 13/11/2015 | 242.50p | 245.00p | 237.33p | 242.50p | 2908 |
| 12/11/2015 | 242.50p | 242.50p | 237.55p | 242.50p | 427 |
| 11/11/2015 | 241.50p | 247.23p | 240.00p | 242.50p | 507702 |
| 10/11/2015 | 241.50p | 241.50p | 235.00p | 241.50p | 7500 |
| 09/11/2015 | 241.50p | 241.50p | 235.00p | 241.50p | 3500 |
| 06/11/2015 | 239.00p | 243.00p | 235.56p | 241.50p | 10434 |
| 05/11/2015 | 239.00p | 239.00p | 236.68p | 239.00p | 1215 |
| 04/11/2015 | 239.00p | 239.00p | 237.50p | 239.00p | 102500 |
| 03/11/2015 | 239.00p | 239.00p | 239.00p | 239.00p | 0 |
| 02/11/2015 | 239.00p | 241.00p | 239.00p | 239.00p | 30 |
| 30/10/2015 | 239.00p | 239.00p | 238.20p | 239.00p | 845 |
| 29/10/2015 | 239.00p | 239.00p | 235.56p | 239.00p | 20 |
| 28/10/2015 | 239.00p | 240.00p | 239.00p | 239.00p | 50 |
| 27/10/2015 | 239.00p | 240.00p | 239.00p | 239.00p | 3500 |
| 26/10/2015 | 239.00p | 239.00p | 236.00p | 239.00p | 1833 |
| 23/10/2015 | 239.00p | 239.00p | 235.00p | 239.00p | 13100 |
| 22/10/2015 | 236.50p | 243.00p | 235.00p | 239.00p | 4487 |
| 21/10/2015 | 230.00p | 243.00p | 230.00p | 236.50p | 4869 |
| 20/10/2015 | 230.00p | 240.00p | 230.00p | 240.00p | 6355 |
| 19/10/2015 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 16/10/2015 | 230.00p | 230.00p | 225.50p | 230.00p | 15326 |
| 15/10/2015 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 14/10/2015 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 13/10/2015 | 230.00p | 230.00p | 225.00p | 230.00p | 14762 |
| 12/10/2015 | 229.00p | 234.00p | 229.00p | 230.00p | 1820 |
| 09/10/2015 | 226.50p | 229.65p | 226.50p | 229.00p | 1431 |
| 08/10/2015 | 226.50p | 226.50p | 226.50p | 226.50p | 0 |
| 07/10/2015 | 226.50p | 229.65p | 226.50p | 226.50p | 10253 |
| 06/10/2015 | 225.00p | 229.50p | 225.00p | 226.50p | 1829 |
| 05/10/2015 | 222.50p | 229.50p | 220.50p | 225.00p | 8822 |
| 02/10/2015 | 217.50p | 225.00p | 217.50p | 222.50p | 18772 |
| 01/10/2015 | 217.50p | 217.50p | 217.50p | 217.50p | 0 |
| 30/09/2015 | 217.50p | 217.50p | 217.50p | 217.50p | 0 |
| 29/09/2015 | 217.50p | 220.00p | 211.00p | 217.50p | 11875 |
| 28/09/2015 | 211.50p | 217.60p | 211.50p | 217.50p | 11724 |
| 25/09/2015 | 207.50p | 216.70p | 205.00p | 211.50p | 18889 |
| 24/09/2015 | 200.50p | 212.33p | 200.00p | 207.50p | 266592 |
| 23/09/2015 | 193.50p | 206.00p | 187.04p | 200.50p | 102833 |
| 22/09/2015 | 193.50p | 200.00p | 193.50p | 193.50p | 2000 |
| 21/09/2015 | 193.50p | 202.00p | 185.00p | 193.50p | 26732 |
| 18/09/2015 | 200.00p | 200.00p | 193.50p | 193.50p | 0 |
| 17/09/2015 | 197.50p | 200.00p | 197.50p | 200.00p | 51344 |
| 16/09/2015 | 197.50p | 200.00p | 197.50p | 197.50p | 102000 |
| 15/09/2015 | 197.50p | 197.50p | 197.50p | 197.50p | 0 |
| 14/09/2015 | 197.50p | 197.50p | 197.50p | 197.50p | 0 |
| 11/09/2015 | 197.50p | 197.50p | 195.00p | 197.50p | 3811 |
| 10/09/2015 | 197.50p | 199.50p | 195.75p | 197.50p | 9569 |
| 09/09/2015 | 200.00p | 200.00p | 195.00p | 197.50p | 403000 |
| 08/09/2015 | 202.50p | 202.50p | 192.89p | 200.00p | 10280 |
| 07/09/2015 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 04/09/2015 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 03/09/2015 | 200.00p | 200.00p | 195.00p | 200.00p | 2000 |
| 02/09/2015 | 200.00p | 205.00p | 197.00p | 200.00p | 2337 |
| 01/09/2015 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 28/08/2015 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 27/08/2015 | 200.00p | 200.00p | 195.50p | 200.00p | 529 |
| 26/08/2015 | 200.00p | 200.00p | 196.00p | 200.00p | 500 |
| 25/08/2015 | 200.00p | 200.00p | 195.00p | 200.00p | 1526 |
| 24/08/2015 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 21/08/2015 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 20/08/2015 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 19/08/2015 | 200.00p | 200.00p | 195.00p | 200.00p | 1000 |
| 18/08/2015 | 200.00p | 200.00p | 195.00p | 200.00p | 55 |
| 17/08/2015 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 14/08/2015 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 13/08/2015 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 12/08/2015 | 200.00p | 200.00p | 195.00p | 200.00p | 434 |
| 11/08/2015 | 201.50p | 201.50p | 198.00p | 200.00p | 1407 |
| 10/08/2015 | 201.50p | 201.50p | 198.00p | 201.50p | 2566 |
| 07/08/2015 | 201.50p | 201.50p | 201.50p | 201.50p | 0 |
| 06/08/2015 | 201.50p | 201.50p | 198.00p | 201.50p | 895 |
| 05/08/2015 | 201.50p | 201.50p | 201.50p | 201.50p | 0 |
| 04/08/2015 | 201.50p | 201.50p | 198.00p | 201.50p | 143 |
| 03/08/2015 | 201.50p | 201.50p | 201.50p | 201.50p | 0 |
| 31/07/2015 | 201.50p | 201.50p | 198.35p | 201.50p | 11 |
| 30/07/2015 | 201.50p | 201.50p | 201.50p | 201.50p | 0 |
| 29/07/2015 | 201.50p | 201.50p | 198.00p | 201.50p | 751 |
| 28/07/2015 | 201.50p | 201.50p | 201.50p | 201.50p | 0 |
| 27/07/2015 | 201.50p | 201.50p | 198.00p | 201.50p | 500 |
| 24/07/2015 | 207.50p | 207.50p | 198.00p | 201.50p | 8380 |
| 23/07/2015 | 207.50p | 207.50p | 207.50p | 207.50p | 0 |
| 22/07/2015 | 207.50p | 207.50p | 205.00p | 207.50p | 476 |
| 21/07/2015 | 207.50p | 207.50p | 205.00p | 207.50p | 267 |
| 20/07/2015 | 207.50p | 207.50p | 205.00p | 207.50p | 684 |
| 17/07/2015 | 207.50p | 208.75p | 207.50p | 207.50p | 330 |
| 16/07/2015 | 206.50p | 207.50p | 206.50p | 207.50p | 0 |
| 15/07/2015 | 206.50p | 210.00p | 206.50p | 206.50p | 5000 |
| 14/07/2015 | 206.50p | 206.50p | 206.00p | 206.50p | 1110 |
| 13/07/2015 | 206.50p | 206.50p | 206.50p | 206.50p | 0 |
| 10/07/2015 | 206.50p | 206.50p | 206.50p | 206.50p | 0 |
| 09/07/2015 | 206.50p | 206.50p | 203.00p | 206.50p | 3735 |
| 08/07/2015 | 206.50p | 206.50p | 206.50p | 206.50p | 0 |
| 07/07/2015 | 206.50p | 206.50p | 206.50p | 206.50p | 0 |
| 06/07/2015 | 206.50p | 206.50p | 206.50p | 206.50p | 0 |
| 03/07/2015 | 207.50p | 207.50p | 203.00p | 206.50p | 2500 |
| 02/07/2015 | 201.50p | 208.54p | 201.25p | 207.50p | 94035 |
| 01/07/2015 | 207.50p | 207.50p | 198.00p | 201.50p | 2862 |
| 30/06/2015 | 207.50p | 207.50p | 205.00p | 207.50p | 2439 |
| 29/06/2015 | 207.50p | 207.50p | 200.00p | 207.50p | 2740 |
| 26/06/2015 | 208.50p | 208.50p | 205.00p | 207.50p | 6000 |
| 25/06/2015 | 220.00p | 220.00p | 208.50p | 208.50p | 2706 |
| 24/06/2015 | 213.50p | 213.50p | 209.00p | 213.50p | 478 |
| 23/06/2015 | 213.50p | 213.50p | 209.00p | 213.50p | 14417 |
| 22/06/2015 | 213.50p | 213.50p | 209.50p | 213.50p | 1904 |
| 19/06/2015 | 218.00p | 218.00p | 207.50p | 213.50p | 2686 |
| 18/06/2015 | 218.00p | 218.00p | 211.00p | 218.00p | 1382 |
| 17/06/2015 | 218.00p | 218.00p | 218.00p | 218.00p | 0 |
| 16/06/2015 | 218.00p | 221.50p | 218.00p | 218.00p | 1030 |
| 15/06/2015 | 218.00p | 221.78p | 218.00p | 218.00p | 3001 |
| 12/06/2015 | 220.50p | 220.50p | 215.00p | 218.00p | 5000 |
| 11/06/2015 | 220.50p | 220.50p | 220.50p | 220.50p | 0 |
| 10/06/2015 | 220.50p | 220.50p | 220.50p | 220.50p | 0 |
| 09/06/2015 | 220.50p | 220.50p | 220.50p | 220.50p | 0 |
| 08/06/2015 | 220.50p | 226.00p | 220.50p | 220.50p | 500 |
| 05/06/2015 | 220.50p | 220.50p | 215.00p | 220.50p | 792 |
| 04/06/2015 | 220.50p | 228.10p | 215.00p | 220.50p | 4500 |
*Close Price adjusted for both dividends and splits