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 Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Buy NATWEST GROUP (NWG) by Harvey Jones in The Motley Fool
- Buy Kainos Group (KNOS) by Lucy Tobin in The Times - Tempus
- Buy Legal & General Group (LGEN) by Christopher Ruane in The Motley Fool
- Buy City of London Investment Group (CLIG) by Mark Rogers in The Motley Fool
- Buy Barclays (BARC) by Charlie Keough in The Motley Fool
- Neutral Land Securities Group (LAND) by JP Morgan
- Buy BT Group (BT.A) by Berenberg
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Secure Trust Bank (STB) by Berenberg
- Speculative Buy Hummingbird Resources (HUM) by Canaccord Genuity
- Hold M&G (MNG) by Berenberg
- Buy FD Technologies Public Limited Company (FDP) by Shore Capital
- Hold Land Securities Group (LAND) by Shore Capital
- Buy Tritax Big Box Reit (BBOX) by Shore Capital
- Buy Devolver Digital, Inc. (DI) Reg S Cat 3/144A (DEVO) by Shore Capital
- Watch Supermarket Income Reit (SUPR) by Jon Smith in The Motley Fool
- Buy Rolls-Royce Holdings (RR.) by Jon Smith in The Motley Fool
- Avoid Proteome Sciences (PRM) by Steve Moore in ShareProphets
- Buy Phoenix Group Holdings (PHNX) by Christopher Ruane in The Motley Fool
Guild Esports (GILD) Share Price
Travel & Leisure Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 06/01/2022 | 3.25p | 3.30p | 3.13p | 3.20p | 1771463 |
| 05/01/2022 | 3.45p | 3.50p | 3.20p | 3.30p | 3254449 |
| 04/01/2022 | 3.20p | 3.50p | 3.20p | 3.45p | 1902404 |
| 31/12/2021 | 3.25p | 3.40p | 3.05p | 3.20p | 996119 |
| 30/12/2021 | 3.25p | 3.29p | 3.20p | 3.25p | 470078 |
| 29/12/2021 | 3.25p | 3.34p | 3.18p | 3.25p | 797887 |
| 24/12/2021 | 3.10p | 3.32p | 3.00p | 3.25p | 1504315 |
| 23/12/2021 | 3.10p | 3.17p | 2.98p | 3.05p | 783330 |
| 22/12/2021 | 3.20p | 3.20p | 3.00p | 3.10p | 1371089 |
| 21/12/2021 | 3.15p | 3.30p | 3.08p | 3.20p | 776873 |
| 20/12/2021 | 3.20p | 3.40p | 2.93p | 3.15p | 6702098 |
| 17/12/2021 | 3.45p | 3.47p | 3.13p | 3.20p | 885584 |
| 16/12/2021 | 3.20p | 3.70p | 3.10p | 3.42p | 7014905 |
| 15/12/2021 | 3.20p | 3.30p | 3.00p | 3.20p | 794334 |
| 14/12/2021 | 3.45p | 3.45p | 3.13p | 3.20p | 461803 |
| 13/12/2021 | 3.60p | 3.85p | 3.39p | 3.45p | 1910634 |
| 10/12/2021 | 3.30p | 3.60p | 3.30p | 3.45p | 1430975 |
| 09/12/2021 | 3.35p | 3.40p | 3.26p | 3.30p | 666556 |
| 08/12/2021 | 3.55p | 3.70p | 3.10p | 3.35p | 1589689 |
| 07/12/2021 | 3.25p | 3.70p | 3.20p | 3.55p | 1195398 |
| 06/12/2021 | 3.70p | 3.76p | 3.20p | 3.25p | 1265664 |
| 03/12/2021 | 3.25p | 3.79p | 3.25p | 3.65p | 2191258 |
| 02/12/2021 | 3.23p | 3.30p | 3.10p | 3.25p | 1064729 |
| 01/12/2021 | 2.98p | 3.50p | 2.98p | 3.30p | 8183516 |
| 30/11/2021 | 3.35p | 3.35p | 3.00p | 3.03p | 1256511 |
| 29/11/2021 | 3.35p | 3.44p | 3.12p | 3.35p | 2940506 |
| 26/11/2021 | 3.78p | 3.80p | 3.30p | 3.35p | 3635609 |
| 25/11/2021 | 3.78p | 3.80p | 3.75p | 3.78p | 207567 |
| 24/11/2021 | 3.95p | 4.00p | 3.73p | 3.85p | 909649 |
| 23/11/2021 | 4.05p | 4.06p | 3.90p | 3.99p | 904956 |
| 22/11/2021 | 3.75p | 4.18p | 3.68p | 4.10p | 2736722 |
| 19/11/2021 | 3.75p | 3.90p | 3.65p | 3.75p | 732458 |
| 18/11/2021 | 3.70p | 3.90p | 3.65p | 3.75p | 1006658 |
| 17/11/2021 | 3.90p | 4.00p | 3.68p | 3.70p | 1234483 |
| 16/11/2021 | 3.70p | 4.10p | 3.70p | 3.90p | 4946515 |
| 15/11/2021 | 3.55p | 3.70p | 3.30p | 3.70p | 2849438 |
| 12/11/2021 | 3.60p | 3.70p | 3.50p | 3.55p | 911618 |
| 11/11/2021 | 3.78p | 3.80p | 3.35p | 3.60p | 2331217 |
| 10/11/2021 | 3.40p | 4.00p | 3.20p | 3.78p | 7926747 |
| 09/11/2021 | 3.50p | 3.53p | 3.26p | 3.40p | 1996075 |
| 08/11/2021 | 3.70p | 3.80p | 3.40p | 3.60p | 4140567 |
| 05/11/2021 | 3.85p | 3.93p | 3.60p | 3.70p | 3241543 |
| 04/11/2021 | 3.70p | 4.00p | 3.70p | 3.85p | 3312374 |
| 03/11/2021 | 3.80p | 3.80p | 3.59p | 3.70p | 1983196 |
| 02/11/2021 | 3.85p | 3.90p | 3.69p | 3.82p | 3387774 |
| 01/11/2021 | 4.15p | 4.20p | 3.79p | 3.99p | 2867494 |
| 29/10/2021 | 4.20p | 4.30p | 4.13p | 4.15p | 1011321 |
| 28/10/2021 | 4.35p | 4.46p | 4.08p | 4.20p | 2949199 |
| 27/10/2021 | 3.95p | 4.60p | 3.90p | 4.40p | 7581700 |
| 26/10/2021 | 4.10p | 4.10p | 3.80p | 4.10p | 2822347 |
| 25/10/2021 | 3.90p | 4.20p | 3.80p | 4.10p | 3193988 |
| 22/10/2021 | 3.90p | 4.06p | 3.75p | 4.00p | 8348577 |
| 21/10/2021 | 4.35p | 4.43p | 4.20p | 4.30p | 1339065 |
| 20/10/2021 | 4.25p | 4.50p | 4.20p | 4.35p | 1136232 |
| 19/10/2021 | 4.15p | 4.30p | 3.99p | 4.25p | 780002 |
| 18/10/2021 | 4.35p | 4.40p | 4.10p | 4.10p | 1202014 |
| 15/10/2021 | 4.35p | 4.50p | 4.33p | 4.40p | 1301622 |
| 14/10/2021 | 4.20p | 4.40p | 3.85p | 4.30p | 6386823 |
| 13/10/2021 | 4.35p | 4.35p | 4.20p | 4.25p | 1196030 |
| 12/10/2021 | 4.35p | 4.40p | 4.30p | 4.35p | 538139 |
| 11/10/2021 | 4.55p | 4.58p | 4.30p | 4.35p | 1280735 |
| 08/10/2021 | 4.35p | 4.62p | 4.35p | 4.60p | 4599508 |
| 07/10/2021 | 4.60p | 4.60p | 4.10p | 4.35p | 4486012 |
| 06/10/2021 | 4.80p | 4.81p | 4.55p | 4.65p | 3432747 |
| 05/10/2021 | 5.00p | 5.00p | 4.72p | 4.81p | 1432104 |
| 04/10/2021 | 4.75p | 5.00p | 4.65p | 5.00p | 3528952 |
| 01/10/2021 | 5.10p | 5.14p | 4.70p | 4.80p | 7900377 |
| 30/09/2021 | 5.25p | 5.38p | 5.00p | 5.10p | 4533071 |
| 29/09/2021 | 5.15p | 5.50p | 4.90p | 5.25p | 14525908 |
| 28/09/2021 | 5.30p | 5.30p | 5.00p | 5.14p | 15869806 |
| 27/09/2021 | 5.35p | 5.40p | 5.16p | 5.30p | 1389886 |
| 24/09/2021 | 5.55p | 5.59p | 5.10p | 5.36p | 7027963 |
| 23/09/2021 | 5.55p | 5.70p | 5.50p | 5.55p | 2040972 |
| 22/09/2021 | 5.50p | 5.80p | 5.30p | 5.55p | 4080969 |
| 21/09/2021 | 5.70p | 5.79p | 5.46p | 5.46p | 3282207 |
| 20/09/2021 | 5.80p | 5.87p | 5.50p | 5.70p | 1546570 |
| 17/09/2021 | 5.85p | 5.90p | 5.70p | 5.80p | 3460172 |
| 16/09/2021 | 5.85p | 5.90p | 5.80p | 5.85p | 1631414 |
| 15/09/2021 | 5.95p | 5.99p | 5.80p | 5.85p | 1631586 |
| 14/09/2021 | 6.10p | 6.10p | 5.85p | 6.00p | 1962613 |
| 13/09/2021 | 6.15p | 6.20p | 6.00p | 6.05p | 540434 |
| 10/09/2021 | 6.10p | 6.30p | 6.08p | 6.15p | 924705 |
| 09/09/2021 | 6.10p | 6.30p | 5.90p | 6.10p | 2841874 |
| 08/09/2021 | 6.20p | 6.20p | 6.00p | 6.10p | 606192 |
| 07/09/2021 | 6.20p | 6.30p | 6.13p | 6.20p | 819835 |
| 06/09/2021 | 6.20p | 6.30p | 6.13p | 6.20p | 895113 |
| 03/09/2021 | 6.25p | 6.30p | 6.00p | 6.20p | 1148452 |
| 02/09/2021 | 6.30p | 6.40p | 6.20p | 6.25p | 984465 |
| 01/09/2021 | 6.60p | 6.70p | 6.20p | 6.30p | 2111834 |
| 31/08/2021 | 6.20p | 6.70p | 6.10p | 6.60p | 4823597 |
| 27/08/2021 | 6.20p | 6.29p | 6.10p | 6.10p | 653513 |
| 26/08/2021 | 6.20p | 6.30p | 5.91p | 6.00p | 4284085 |
| 25/08/2021 | 6.55p | 6.56p | 6.15p | 6.20p | 869868 |
| 24/08/2021 | 6.15p | 6.79p | 6.15p | 6.32p | 4325910 |
| 23/08/2021 | 6.20p | 6.20p | 6.00p | 6.10p | 2876332 |
| 20/08/2021 | 6.35p | 6.40p | 6.10p | 6.20p | 1336369 |
| 19/08/2021 | 6.35p | 6.40p | 6.10p | 6.10p | 2285420 |
| 18/08/2021 | 6.55p | 6.60p | 6.05p | 6.50p | 2788776 |
| 17/08/2021 | 6.50p | 6.60p | 6.40p | 6.55p | 248513 |
| 16/08/2021 | 6.60p | 6.64p | 6.40p | 6.50p | 293342 |
| 13/08/2021 | 6.65p | 6.88p | 6.47p | 6.60p | 985582 |
| 12/08/2021 | 6.65p | 6.90p | 6.38p | 6.88p | 4624357 |
| 11/08/2021 | 7.00p | 7.10p | 6.50p | 6.60p | 2490113 |
| 10/08/2021 | 7.05p | 7.19p | 6.90p | 6.90p | 3159120 |
| 09/08/2021 | 6.90p | 7.20p | 6.80p | 7.08p | 2316951 |
| 06/08/2021 | 6.80p | 6.94p | 6.67p | 6.85p | 2291133 |
| 05/08/2021 | 6.85p | 6.90p | 6.62p | 6.80p | 1187285 |
| 04/08/2021 | 6.85p | 7.09p | 6.78p | 6.80p | 2338696 |
| 03/08/2021 | 7.00p | 7.08p | 6.46p | 6.84p | 2029610 |
| 02/08/2021 | 7.00p | 7.10p | 6.94p | 7.00p | 499713 |
| 30/07/2021 | 7.00p | 7.10p | 6.80p | 7.00p | 1280588 |
| 29/07/2021 | 6.95p | 7.10p | 6.90p | 7.00p | 1982849 |
| 28/07/2021 | 6.80p | 7.10p | 6.72p | 6.95p | 4284075 |
| 27/07/2021 | 7.05p | 7.10p | 6.79p | 7.10p | 3096798 |
| 26/07/2021 | 7.05p | 7.22p | 6.90p | 7.20p | 4098015 |
| 23/07/2021 | 7.05p | 7.14p | 6.92p | 7.05p | 4963628 |
| 22/07/2021 | 7.15p | 7.20p | 6.90p | 7.05p | 1118944 |
| 21/07/2021 | 6.85p | 7.30p | 6.80p | 7.15p | 2560628 |
| 20/07/2021 | 6.95p | 7.20p | 6.70p | 7.00p | 1790095 |
| 19/07/2021 | 7.60p | 7.70p | 6.70p | 7.00p | 3953846 |
| 16/07/2021 | 7.50p | 7.70p | 7.50p | 7.60p | 1460904 |
| 15/07/2021 | 7.35p | 7.70p | 7.30p | 7.50p | 3737588 |
| 14/07/2021 | 8.00p | 8.10p | 7.00p | 7.35p | 8615859 |
| 13/07/2021 | 7.80p | 8.20p | 7.80p | 8.06p | 7388573 |
| 12/07/2021 | 7.75p | 8.10p | 7.71p | 7.80p | 5093729 |
| 09/07/2021 | 7.55p | 7.90p | 7.50p | 7.75p | 2532225 |
| 08/07/2021 | 7.70p | 8.10p | 7.50p | 7.60p | 6459369 |
| 07/07/2021 | 7.65p | 7.70p | 7.55p | 7.70p | 1087979 |
| 06/07/2021 | 7.90p | 7.98p | 7.55p | 7.65p | 3004921 |
| 05/07/2021 | 7.60p | 8.16p | 7.56p | 7.80p | 5830658 |
| 02/07/2021 | 7.00p | 7.60p | 6.90p | 7.55p | 4116306 |
| 01/07/2021 | 7.35p | 7.60p | 6.74p | 7.00p | 3446041 |
| 30/06/2021 | 7.10p | 7.50p | 7.06p | 7.40p | 3995462 |
| 29/06/2021 | 6.95p | 7.42p | 6.91p | 7.42p | 9606810 |
| 28/06/2021 | 6.45p | 7.00p | 6.40p | 6.95p | 6109496 |
| 25/06/2021 | 6.40p | 6.50p | 6.30p | 6.40p | 1630040 |
| 24/06/2021 | 6.60p | 6.67p | 6.30p | 6.30p | 2098622 |
| 23/06/2021 | 6.85p | 6.90p | 6.40p | 6.60p | 3974212 |
| 22/06/2021 | 7.00p | 7.10p | 6.80p | 6.85p | 1287325 |
| 21/06/2021 | 6.95p | 7.19p | 6.60p | 6.70p | 5365565 |
| 18/06/2021 | 7.00p | 7.00p | 6.61p | 6.75p | 2192088 |
| 17/06/2021 | 7.35p | 7.38p | 6.90p | 7.00p | 1942613 |
| 16/06/2021 | 7.35p | 7.38p | 7.20p | 7.35p | 1423814 |
| 15/06/2021 | 7.50p | 7.60p | 7.30p | 7.40p | 2019035 |
| 14/06/2021 | 7.60p | 7.70p | 7.40p | 7.50p | 877210 |
| 11/06/2021 | 7.85p | 7.94p | 7.40p | 7.60p | 3280834 |
| 10/06/2021 | 7.90p | 7.94p | 7.70p | 7.80p | 1541883 |
| 09/06/2021 | 7.90p | 8.10p | 7.61p | 7.90p | 2835693 |
| 08/06/2021 | 7.90p | 8.20p | 7.80p | 7.80p | 2540699 |
| 07/06/2021 | 7.30p | 8.00p | 7.22p | 7.90p | 5415152 |
| 04/06/2021 | 7.60p | 7.63p | 7.20p | 7.30p | 901254 |
| 03/06/2021 | 7.60p | 7.70p | 7.51p | 7.60p | 1025929 |
| 02/06/2021 | 7.60p | 7.70p | 7.52p | 7.60p | 5421199 |
| 01/06/2021 | 7.80p | 7.87p | 7.50p | 7.60p | 2936508 |
| 31/05/2021 | 8.00p | 8.10p | 7.70p | 7.90p | 4192082 |
| 28/05/2021 | 8.00p | 8.10p | 7.70p | 7.90p | 4192082 |
| 27/05/2021 | 7.90p | 8.10p | 7.90p | 8.00p | 2024298 |
| 26/05/2021 | 8.00p | 8.20p | 7.80p | 7.95p | 6452629 |
| 25/05/2021 | 7.90p | 8.07p | 7.70p | 8.00p | 4440888 |
| 24/05/2021 | 8.00p | 8.10p | 7.72p | 7.90p | 6058061 |
| 21/05/2021 | 7.55p | 8.20p | 7.55p | 8.00p | 6783816 |
| 20/05/2021 | 7.05p | 7.80p | 7.05p | 7.60p | 7708147 |
| 19/05/2021 | 7.45p | 7.50p | 6.90p | 6.90p | 5742758 |
| 18/05/2021 | 7.75p | 7.90p | 7.40p | 7.70p | 4914416 |
| 17/05/2021 | 7.85p | 8.20p | 7.40p | 7.90p | 11989887 |
| 14/05/2021 | 7.00p | 7.90p | 7.00p | 7.85p | 12866022 |
| 13/05/2021 | 7.35p | 7.35p | 6.73p | 6.80p | 6167434 |
| 12/05/2021 | 7.25p | 7.40p | 7.10p | 7.35p | 6601622 |
| 11/05/2021 | 7.20p | 7.54p | 7.10p | 7.20p | 11254167 |
| 10/05/2021 | 6.75p | 7.45p | 6.70p | 7.10p | 14343076 |
| 07/05/2021 | 6.85p | 6.90p | 6.74p | 6.85p | 4024044 |
| 06/05/2021 | 6.80p | 7.50p | 6.80p | 6.85p | 16495914 |
| 05/05/2021 | 6.05p | 6.70p | 6.00p | 6.70p | 8393542 |
| 04/05/2021 | 6.00p | 6.20p | 5.90p | 6.00p | 3160900 |
| 30/04/2021 | 5.95p | 6.04p | 5.91p | 6.00p | 2177788 |
| 29/04/2021 | 5.65p | 6.20p | 5.54p | 5.90p | 9032540 |
| 28/04/2021 | 5.65p | 5.80p | 5.53p | 5.80p | 705748 |
| 27/04/2021 | 5.65p | 5.75p | 5.53p | 5.65p | 800491 |
| 26/04/2021 | 5.60p | 5.70p | 5.50p | 5.65p | 1096923 |
| 23/04/2021 | 5.85p | 5.90p | 5.50p | 5.70p | 1428509 |
| 22/04/2021 | 5.50p | 6.00p | 5.43p | 5.70p | 3843175 |
| 21/04/2021 | 5.60p | 5.60p | 5.40p | 5.50p | 12188053 |
| 20/04/2021 | 5.75p | 5.88p | 5.50p | 5.60p | 1421865 |
| 19/04/2021 | 5.80p | 5.90p | 5.50p | 5.75p | 2511702 |
| 16/04/2021 | 5.85p | 5.90p | 5.71p | 5.90p | 1628729 |
| 15/04/2021 | 5.85p | 6.00p | 5.80p | 5.85p | 2778931 |
| 14/04/2021 | 5.95p | 5.98p | 5.81p | 5.90p | 1321664 |
| 13/04/2021 | 6.05p | 6.10p | 5.90p | 5.95p | 2330340 |
| 12/04/2021 | 6.15p | 6.20p | 5.96p | 6.05p | 4115613 |
| 09/04/2021 | 5.45p | 6.30p | 5.43p | 6.10p | 8052422 |
| 08/04/2021 | 5.60p | 5.70p | 5.41p | 5.70p | 1038324 |
| 07/04/2021 | 5.75p | 6.00p | 5.50p | 5.60p | 1256595 |
| 06/04/2021 | 5.65p | 5.90p | 5.50p | 5.90p | 1680574 |
| 01/04/2021 | 5.70p | 5.80p | 5.40p | 5.65p | 2797246 |
| 31/03/2021 | 5.85p | 5.88p | 5.60p | 5.70p | 1341072 |
| 30/03/2021 | 5.90p | 5.98p | 5.70p | 5.85p | 1265511 |
| 29/03/2021 | 5.95p | 6.20p | 5.80p | 5.90p | 5501303 |
| 26/03/2021 | 5.60p | 6.10p | 5.60p | 6.02p | 8672533 |
| 25/03/2021 | 5.75p | 6.20p | 5.50p | 5.55p | 9695545 |
| 24/03/2021 | 5.65p | 5.70p | 5.30p | 5.50p | 2335771 |
*Close Price adjusted for both dividends and splits