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 Phoenix Group Holdings (PHNX) by Christopher Ruane in The Motley Fool
- Avoid CAP-XX Limited (CPX) by Steve Moore in ShareProphets
- Add Lloyds Banking Group (LLOY) by Charlie Keough in The Motley Fool
- Hold Wetherspoon (J.D.) (JDW) by Shore Capital
- Buy ECO Animal Health Group (EAH) by Shore Capital
- Hold Boohoo Group (BOO) by Shore Capital
- Buy OSB Group (OSB) by Shore Capital
- Watch Frontier Developments (FDEV) by Steve Moore in ShareProphets
- Watch Rolls-Royce Holdings (RR.) by Charlie Keough in The Motley Fool
- Buy National Grid (NG.) by Charlie Keough in The Motley Fool
- Hold HSBC Holdings (HSBA) by Simon Watkins in The Motley Fool
- Buy Rio Tinto (RIO) by Simon Watkins in The Motley Fool
- Buy Topps Tiles (TPT) by Christopher Ruane in The Motley Fool
- Buy Smurfit Kappa Group (CDI) (SKG) by Deutsche Bank
- Buy Unite Group (UTG) by Deutsche Bank
- Buy Workspace Group (WKP) by Deutsche Bank
- Buy Saga (SAGA) by Deutsche Bank
- Buy SEGRO (SGRO) by Deutsche Bank
- Buy Primary Health Properties (PHP) by Deutsche Bank
- Buy Sabre Insurance Group (SBRE) by Deutsche Bank
Green REIT PLC (GRN) Share Price
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 22/07/2016 | 1.50p | 1.50p | 1.47p | 1.50p | 43689 |
| 21/07/2016 | 1.50p | 1.50p | 1.48p | 1.50p | 17578 |
| 20/07/2016 | 1.42p | 1.46p | 1.46p | 1.46p | 0 |
| 19/07/2016 | 1.42p | 1.46p | 1.42p | 1.46p | 84 |
| 18/07/2016 | 1.47p | 1.47p | 1.42p | 1.47p | 33923 |
| 15/07/2016 | 1.50p | 1.50p | 1.46p | 1.46p | 24593 |
| 14/07/2016 | 1.45p | 1.46p | 1.42p | 1.45p | 58527 |
| 13/07/2016 | 1.51p | 1.51p | 1.45p | 1.47p | 25800 |
| 12/07/2016 | 1.50p | 1.50p | 1.46p | 1.48p | 95106 |
| 11/07/2016 | 1.48p | 1.51p | 1.46p | 1.51p | 96463 |
| 08/07/2016 | 1.44p | 1.45p | 1.44p | 1.45p | 5079 |
| 07/07/2016 | 1.45p | 1.48p | 1.40p | 1.45p | 31758 |
| 06/07/2016 | 1.47p | 1.47p | 1.37p | 1.42p | 62048 |
| 05/07/2016 | 1.40p | 1.44p | 1.40p | 1.44p | 79515 |
| 04/07/2016 | 1.45p | 1.46p | 1.40p | 1.43p | 34783 |
| 01/07/2016 | 1.41p | 1.45p | 1.38p | 1.44p | 67647 |
| 30/06/2016 | 1.37p | 1.45p | 1.37p | 1.38p | 61081 |
| 29/06/2016 | 1.38p | 1.42p | 1.37p | 1.42p | 272422 |
| 28/06/2016 | 1.37p | 1.39p | 1.33p | 1.36p | 33332 |
| 27/06/2016 | 1.40p | 1.47p | 1.31p | 1.32p | 222563 |
| 24/06/2016 | 1.35p | 1.43p | 1.35p | 1.38p | 309867 |
| 23/06/2016 | 1.45p | 1.48p | 1.45p | 1.48p | 243736 |
| 22/06/2016 | 1.40p | 1.45p | 1.40p | 1.40p | 24587 |
| 21/06/2016 | 1.41p | 1.41p | 1.41p | 1.41p | 405597 |
| 20/06/2016 | 1.40p | 1.45p | 1.40p | 1.40p | 75535 |
| 17/06/2016 | 1.37p | 1.38p | 1.37p | 1.37p | 376906 |
| 16/06/2016 | 1.38p | 1.38p | 1.37p | 1.37p | 7000 |
| 15/06/2016 | 1.35p | 1.38p | 1.35p | 1.37p | 712258 |
| 14/06/2016 | 1.35p | 1.37p | 1.35p | 1.37p | 19417 |
| 13/06/2016 | 1.40p | 1.41p | 1.38p | 1.41p | 39076 |
| 10/06/2016 | 1.42p | 1.46p | 1.42p | 1.46p | 19540 |
| 09/06/2016 | 1.47p | 1.47p | 1.47p | 1.47p | 7852 |
| 08/06/2016 | 1.46p | 1.47p | 1.42p | 1.46p | 540855 |
| 07/06/2016 | 1.47p | 1.48p | 1.46p | 1.46p | 162283 |
| 06/06/2016 | 1.46p | 1.46p | 1.43p | 1.45p | 5091525 |
| 03/06/2016 | 1.47p | 1.47p | 1.46p | 1.46p | 24689 |
| 02/06/2016 | 1.48p | 1.48p | 1.42p | 1.48p | 1021660 |
| 01/06/2016 | 1.45p | 1.52p | 1.42p | 1.46p | 237835 |
| 31/05/2016 | 1.48p | 1.49p | 1.45p | 1.48p | 366728 |
| 27/05/2016 | 1.48p | 1.48p | 1.48p | 1.48p | 45603 |
| 26/05/2016 | 1.46p | 1.48p | 1.46p | 1.46p | 2440 |
| 25/05/2016 | 1.50p | 1.50p | 1.49p | 1.49p | 0 |
| 24/05/2016 | 1.50p | 1.52p | 1.45p | 1.50p | 44587 |
| 23/05/2016 | 1.50p | 1.50p | 1.46p | 1.46p | 69 |
| 20/05/2016 | 1.45p | 1.47p | 1.42p | 1.46p | 36175 |
| 19/05/2016 | 1.50p | 1.50p | 1.43p | 1.46p | 21624 |
| 18/05/2016 | 1.43p | 1.46p | 1.43p | 1.46p | 31661 |
| 17/05/2016 | 1.46p | 1.47p | 1.47p | 1.47p | 0 |
| 16/05/2016 | 1.46p | 1.47p | 1.47p | 1.47p | 0 |
| 13/05/2016 | 1.46p | 1.47p | 1.43p | 1.47p | 23950 |
| 12/05/2016 | 1.50p | 1.50p | 1.43p | 1.50p | 2629 |
| 11/05/2016 | 1.46p | 1.47p | 1.46p | 1.47p | 7899 |
| 10/05/2016 | 1.48p | 1.49p | 1.47p | 1.47p | 25188 |
| 09/05/2016 | 1.45p | 1.48p | 1.45p | 1.47p | 2455 |
| 06/05/2016 | 1.44p | 1.46p | 1.44p | 1.44p | 11252 |
| 05/05/2016 | 1.48p | 1.48p | 1.43p | 1.46p | 39492 |
| 04/05/2016 | 1.46p | 1.46p | 1.42p | 1.46p | 48259 |
| 03/05/2016 | 1.40p | 1.44p | 1.40p | 1.43p | 16125 |
| 29/04/2016 | 1.46p | 1.46p | 1.43p | 1.43p | 626492 |
| 28/04/2016 | 1.46p | 1.46p | 1.40p | 1.43p | 220492 |
| 27/04/2016 | 1.45p | 1.45p | 1.43p | 1.45p | 111431 |
| 26/04/2016 | 1.36p | 1.43p | 1.36p | 1.41p | 33574 |
| 25/04/2016 | 1.45p | 1.45p | 1.37p | 1.41p | 15864 |
| 22/04/2016 | 1.44p | 1.44p | 1.44p | 1.44p | 1434 |
| 21/04/2016 | 1.41p | 1.45p | 1.39p | 1.39p | 31899 |
| 20/04/2016 | 1.42p | 1.42p | 1.38p | 1.42p | 5071 |
| 19/04/2016 | 1.42p | 1.42p | 1.42p | 1.42p | 27119 |
| 18/04/2016 | 1.39p | 1.41p | 1.39p | 1.41p | 26820 |
| 15/04/2016 | 1.45p | 1.45p | 1.42p | 1.42p | 30740 |
| 14/04/2016 | 1.41p | 1.45p | 1.40p | 1.42p | 35885 |
| 13/04/2016 | 1.39p | 1.45p | 1.39p | 1.41p | 41812 |
| 12/04/2016 | 1.42p | 1.42p | 1.40p | 1.40p | 5500 |
| 11/04/2016 | 1.41p | 1.45p | 1.39p | 1.41p | 16768 |
| 08/04/2016 | 1.40p | 1.42p | 1.40p | 1.41p | 59043 |
| 07/04/2016 | 1.39p | 1.39p | 1.38p | 1.39p | 9804 |
| 06/04/2016 | 1.42p | 1.45p | 1.42p | 1.45p | 3571 |
| 05/04/2016 | 1.43p | 1.43p | 1.43p | 1.43p | 473 |
| 04/04/2016 | 1.43p | 1.44p | 1.42p | 1.42p | 49091 |
| 01/04/2016 | 1.42p | 1.43p | 1.42p | 1.42p | 13931 |
| 31/03/2016 | 1.40p | 1.40p | 1.36p | 1.40p | 102776 |
| 30/03/2016 | 1.41p | 1.41p | 1.40p | 1.40p | 8289 |
| 29/03/2016 | 1.36p | 1.41p | 1.36p | 1.38p | 108183 |
| 24/03/2016 | 1.40p | 1.45p | 1.40p | 1.40p | 35357 |
| 23/03/2016 | 1.39p | 1.39p | 1.39p | 1.39p | 1465 |
| 22/03/2016 | 1.37p | 1.42p | 1.37p | 1.38p | 33480 |
| 21/03/2016 | 1.37p | 1.42p | 1.37p | 1.37p | 99342 |
| 18/03/2016 | 1.43p | 1.45p | 1.42p | 1.42p | 5429 |
| 17/03/2016 | 1.39p | 1.40p | 1.39p | 1.40p | 4100 |
| 16/03/2016 | 1.39p | 1.39p | 1.35p | 1.35p | 16617 |
| 15/03/2016 | 1.37p | 1.37p | 1.36p | 1.36p | 3442 |
| 14/03/2016 | 1.39p | 1.39p | 1.38p | 1.39p | 82895 |
| 11/03/2016 | 1.38p | 1.38p | 1.38p | 1.38p | 486 |
| 10/03/2016 | 1.40p | 1.40p | 1.37p | 1.38p | 19236 |
| 09/03/2016 | 1.33p | 1.39p | 1.33p | 1.39p | 17184 |
| 08/03/2016 | 1.35p | 1.36p | 1.33p | 1.35p | 20058 |
| 07/03/2016 | 1.36p | 1.40p | 1.33p | 1.36p | 26189 |
| 04/03/2016 | 1.37p | 1.39p | 1.33p | 1.38p | 67976 |
| 03/03/2016 | 1.37p | 1.37p | 1.37p | 1.37p | 1540 |
| 02/03/2016 | 1.37p | 1.38p | 1.33p | 1.37p | 88821 |
| 01/03/2016 | 1.36p | 1.36p | 1.33p | 1.36p | 5942 |
| 29/02/2016 | 1.35p | 1.35p | 1.33p | 1.33p | 38856 |
| 26/02/2016 | 1.35p | 1.37p | 1.34p | 1.35p | 16472 |
| 25/02/2016 | 1.35p | 1.40p | 1.33p | 1.35p | 17709 |
| 24/02/2016 | 1.36p | 1.38p | 1.35p | 1.38p | 8475 |
| 23/02/2016 | 1.39p | 1.45p | 1.39p | 1.40p | 200000 |
| 22/02/2016 | 1.40p | 1.45p | 1.36p | 1.45p | 57682 |
| 19/02/2016 | 1.35p | 1.39p | 1.30p | 1.34p | 23594 |
| 18/02/2016 | 1.36p | 1.35p | 1.35p | 1.35p | 0 |
| 17/02/2016 | 1.36p | 1.39p | 1.35p | 1.35p | 4942 |
| 16/02/2016 | 1.31p | 1.39p | 1.31p | 1.36p | 32133 |
| 15/02/2016 | 1.39p | 1.39p | 1.35p | 1.35p | 2833 |
| 12/02/2016 | 1.33p | 1.39p | 1.30p | 1.35p | 69423 |
| 11/02/2016 | 1.40p | 1.40p | 1.30p | 1.35p | 33549 |
| 10/02/2016 | 1.36p | 1.40p | 1.33p | 1.38p | 1151 |
| 09/02/2016 | 1.40p | 1.40p | 1.33p | 1.33p | 137763 |
| 08/02/2016 | 1.40p | 1.47p | 1.40p | 1.47p | 8088 |
| 05/02/2016 | 1.45p | 1.45p | 1.45p | 1.45p | 5000 |
| 04/02/2016 | 1.43p | 1.50p | 1.41p | 1.50p | 49575 |
| 03/02/2016 | 1.52p | 1.49p | 1.48p | 1.49p | 0 |
| 02/02/2016 | 1.52p | 1.52p | 1.45p | 1.48p | 13867 |
| 01/02/2016 | 1.48p | 1.54p | 1.47p | 1.49p | 50694 |
| 29/01/2016 | 1.50p | 1.52p | 1.47p | 1.50p | 46944 |
| 28/01/2016 | 1.49p | 1.49p | 1.45p | 1.48p | 73908 |
| 27/01/2016 | 1.51p | 1.51p | 1.45p | 1.49p | 33216 |
| 26/01/2016 | 1.50p | 1.51p | 1.40p | 1.48p | 41301 |
| 25/01/2016 | 1.46p | 1.47p | 1.40p | 1.47p | 44402 |
| 22/01/2016 | 1.46p | 1.47p | 1.41p | 1.46p | 41480 |
| 21/01/2016 | 1.38p | 1.41p | 1.37p | 1.41p | 72862 |
| 20/01/2016 | 1.40p | 1.46p | 1.38p | 1.41p | 66759 |
| 19/01/2016 | 1.42p | 1.44p | 1.38p | 1.42p | 37347 |
| 18/01/2016 | 1.42p | 1.43p | 1.37p | 1.41p | 56192 |
| 15/01/2016 | 1.48p | 1.48p | 1.44p | 1.44p | 100252 |
| 14/01/2016 | 1.52p | 1.53p | 1.48p | 1.52p | 6136 |
| 13/01/2016 | 1.53p | 1.53p | 1.48p | 1.49p | 117970 |
| 12/01/2016 | 1.53p | 1.53p | 1.48p | 1.50p | 3285 |
| 11/01/2016 | 1.48p | 1.53p | 1.48p | 1.48p | 9573 |
| 08/01/2016 | 1.50p | 1.50p | 1.48p | 1.50p | 86603 |
| 07/01/2016 | 1.50p | 1.51p | 1.47p | 1.48p | 74706 |
| 06/01/2016 | 1.53p | 1.53p | 1.51p | 1.52p | 47135 |
| 05/01/2016 | 1.55p | 1.60p | 1.55p | 1.60p | 13027 |
| 04/01/2016 | 1.55p | 1.58p | 1.55p | 1.58p | 2732 |
| 31/12/2015 | 1.60p | 1.60p | 1.60p | 1.60p | 1241 |
| 30/12/2015 | 1.57p | 1.60p | 1.57p | 1.58p | 13172 |
| 29/12/2015 | 1.55p | 1.57p | 1.54p | 1.57p | 30559 |
| 24/12/2015 | 1.54p | 1.54p | 1.54p | 1.54p | 0 |
| 23/12/2015 | 1.54p | 1.54p | 1.54p | 1.54p | 2660 |
| 22/12/2015 | 1.56p | 1.56p | 1.52p | 1.54p | 39509 |
| 21/12/2015 | 1.55p | 1.60p | 1.53p | 1.54p | 129533 |
| 18/12/2015 | 1.60p | 1.60p | 1.53p | 1.57p | 27320 |
| 17/12/2015 | 1.58p | 1.60p | 1.53p | 1.57p | 66328 |
| 16/12/2015 | 1.54p | 1.58p | 1.53p | 1.53p | 20120 |
| 15/12/2015 | 1.60p | 1.60p | 1.58p | 1.58p | 21100 |
| 14/12/2015 | 1.54p | 1.60p | 1.54p | 1.58p | 38729 |
| 11/12/2015 | 1.56p | 1.58p | 1.55p | 1.55p | 23909 |
| 10/12/2015 | 1.58p | 1.58p | 1.56p | 1.56p | 76945 |
| 09/12/2015 | 1.60p | 1.61p | 1.60p | 1.61p | 23660 |
| 08/12/2015 | 1.61p | 1.61p | 1.58p | 1.61p | 15944 |
| 07/12/2015 | 1.60p | 1.64p | 1.60p | 1.60p | 40829 |
| 04/12/2015 | 1.55p | 1.60p | 1.55p | 1.60p | 5302 |
| 03/12/2015 | 1.60p | 1.60p | 1.58p | 1.58p | 23925 |
| 02/12/2015 | 1.58p | 1.59p | 1.55p | 1.59p | 11066 |
| 01/12/2015 | 1.54p | 1.60p | 1.54p | 1.58p | 77511 |
| 30/11/2015 | 1.54p | 1.54p | 1.54p | 1.54p | 65 |
| 27/11/2015 | 1.54p | 1.56p | 1.53p | 1.55p | 122131 |
| 26/11/2015 | 1.55p | 1.55p | 1.52p | 1.53p | 36793 |
| 25/11/2015 | 1.52p | 1.52p | 1.51p | 1.52p | 181255 |
| 24/11/2015 | 1.55p | 1.55p | 1.50p | 1.50p | 8265 |
| 23/11/2015 | 1.48p | 1.54p | 1.48p | 1.52p | 18857 |
| 20/11/2015 | 1.52p | 1.53p | 1.52p | 1.53p | 6087 |
| 19/11/2015 | 1.49p | 1.53p | 1.49p | 1.52p | 7931 |
| 18/11/2015 | 1.51p | 1.55p | 1.51p | 1.51p | 10794 |
| 17/11/2015 | 1.52p | 1.55p | 1.50p | 1.50p | 24778 |
| 16/11/2015 | 1.52p | 1.52p | 1.50p | 1.50p | 32268 |
| 13/11/2015 | 1.53p | 1.56p | 1.52p | 1.56p | 4067 |
| 12/11/2015 | 1.56p | 1.56p | 1.53p | 1.54p | 50869 |
| 11/11/2015 | 1.55p | 1.60p | 1.54p | 1.56p | 12914 |
| 10/11/2015 | 1.59p | 1.59p | 1.53p | 1.57p | 30307 |
| 09/11/2015 | 1.57p | 1.57p | 1.55p | 1.56p | 17922 |
| 06/11/2015 | 1.60p | 1.60p | 1.58p | 1.58p | 95053 |
| 05/11/2015 | 1.60p | 1.60p | 1.58p | 1.59p | 23994 |
| 04/11/2015 | 1.63p | 1.63p | 1.55p | 1.55p | 29981 |
| 03/11/2015 | 1.60p | 1.62p | 1.58p | 1.58p | 95560 |
| 02/11/2015 | 1.60p | 1.62p | 1.56p | 1.60p | 251780 |
| 30/10/2015 | 1.58p | 1.59p | 1.55p | 1.59p | 82869 |
| 29/10/2015 | 1.57p | 1.58p | 1.56p | 1.56p | 23340 |
| 28/10/2015 | 1.54p | 1.56p | 1.54p | 1.54p | 146364 |
| 27/10/2015 | 1.52p | 1.53p | 1.52p | 1.53p | 1232512 |
| 26/10/2015 | 1.52p | 1.53p | 1.48p | 1.52p | 16560 |
| 23/10/2015 | 1.52p | 1.52p | 1.52p | 1.52p | 7323 |
| 22/10/2015 | 1.52p | 1.53p | 1.51p | 1.51p | 21104 |
| 21/10/2015 | 1.52p | 1.52p | 1.50p | 1.52p | 390008 |
| 20/10/2015 | 1.51p | 1.53p | 1.51p | 1.51p | 3749 |
| 19/10/2015 | 1.46p | 1.52p | 1.46p | 1.52p | 85958 |
| 16/10/2015 | 1.49p | 1.50p | 1.48p | 1.50p | 187972 |
| 15/10/2015 | 1.46p | 1.50p | 1.46p | 1.50p | 16691 |
| 14/10/2015 | 1.46p | 1.46p | 1.45p | 1.46p | 1054 |
| 13/10/2015 | 1.42p | 1.46p | 1.41p | 1.42p | 19264 |
| 12/10/2015 | 1.44p | 1.44p | 1.42p | 1.44p | 15332 |
| 09/10/2015 | 1.44p | 1.46p | 1.41p | 1.43p | 168943 |
| 08/10/2015 | 1.48p | 1.48p | 1.41p | 1.43p | 87228 |
*Close Price adjusted for both dividends and splits