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 Barclays (BARC) by Christopher Ruane in The Motley Fool
- Buy easyJet (EZJ) by Tom Winnifrith in ShareProphets
- Buy easyJet (EZJ) by Steve Moore in ShareProphets
- Avoid Tekmar Group (TGP) by Steve Moore in ShareProphets
- Buy Tristel (TSTL) by Mark Rogers in The Motley Fool
- Sell Mind Gym (MIND) by Steve Moore in ShareProphets
- Neutral Rio Tinto (RIO) by UBS
- Buy Baltic Classifieds Group (BCG) by Berenberg
- Underperform Whitbread (WTB) by Bernstein
- Buy Rolls-Royce Holdings (RR.) by Bank of America
- Buy Melrose Industries (MRO) by Bank of America
- Buy BAE Systems (BA.) by Bank of America
- Buy Babcock International Group (BAB) by Bank of America
- Buy Sirius Real Estate Ltd. (SRE) by Deutsche Bank
- Buy Helical (HLCL) by Deutsche Bank
- Buy Balfour Beatty (BBY) by Deutsche Bank
- Buy Discoverie Group (DSCV) by Deutsche Bank
- Hold Derwent London (DLN) by Deutsche Bank
- Buy Workspace Group (WKP) by Deutsche Bank
- Buy AJ Bell (AJB) by Deutsche Bank
Globalworth Real Estate Investments Limited (GWI) Share Price
Real Estate Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 20/09/2019 | 9.60p | 9.60p | 9.55p | 9.55p | 5345 |
| 19/09/2019 | 9.60p | 9.63p | 9.55p | 9.63p | 5706 |
| 18/09/2019 | 9.70p | 9.70p | 9.50p | 9.60p | 3227 |
| 17/09/2019 | 9.55p | 9.70p | 9.55p | 9.70p | 4081 |
| 16/09/2019 | 9.50p | 9.50p | 9.35p | 9.38p | 2097 |
| 13/09/2019 | 9.35p | 9.38p | 9.10p | 9.38p | 1013 |
| 12/09/2019 | 9.50p | 9.50p | 9.38p | 9.38p | 99 |
| 11/09/2019 | 9.20p | 9.25p | 9.20p | 9.25p | 1969 |
| 10/09/2019 | 9.20p | 9.30p | 9.20p | 9.30p | 1040 |
| 09/09/2019 | 9.35p | 9.50p | 9.35p | 9.35p | 240 |
| 06/09/2019 | 9.45p | 9.50p | 9.32p | 9.32p | 1032 |
| 05/09/2019 | 9.30p | 9.35p | 9.25p | 9.35p | 1777 |
| 04/09/2019 | 9.20p | 9.27p | 9.25p | 9.25p | 0 |
| 03/09/2019 | 9.20p | 9.27p | 9.10p | 9.27p | 3473 |
| 02/09/2019 | 9.35p | 9.35p | 9.20p | 9.25p | 1807 |
| 30/08/2019 | 9.30p | 9.35p | 9.32p | 9.32p | 0 |
| 29/08/2019 | 9.30p | 9.35p | 9.30p | 9.35p | 0 |
| 28/08/2019 | 9.30p | 9.40p | 9.10p | 9.30p | 159 |
| 27/08/2019 | 9.20p | 9.30p | 9.20p | 9.30p | 332 |
| 23/08/2019 | 9.45p | 9.35p | 9.32p | 9.35p | 0 |
| 22/08/2019 | 9.45p | 9.45p | 9.32p | 9.32p | 57 |
| 21/08/2019 | 9.20p | 9.50p | 9.20p | 9.20p | 555 |
| 20/08/2019 | 9.24p | 9.30p | 9.20p | 9.30p | 632 |
| 19/08/2019 | 9.40p | 9.40p | 9.30p | 9.30p | 100 |
| 16/08/2019 | 9.20p | 9.35p | 9.20p | 9.35p | 141 |
| 15/08/2019 | 9.20p | 9.30p | 9.20p | 9.30p | 132 |
| 14/08/2019 | 9.45p | 9.45p | 9.20p | 9.27p | 7092 |
| 13/08/2019 | 9.20p | 9.45p | 9.20p | 9.32p | 8093 |
| 12/08/2019 | 9.25p | 9.32p | 9.30p | 9.30p | 0 |
| 09/08/2019 | 9.25p | 9.40p | 9.25p | 9.32p | 2669 |
| 08/08/2019 | 9.20p | 9.30p | 9.20p | 9.30p | 817 |
| 07/08/2019 | 9.25p | 9.45p | 9.25p | 9.35p | 1030 |
| 06/08/2019 | 9.20p | 9.40p | 9.20p | 9.40p | 192144 |
| 05/08/2019 | 9.30p | 9.35p | 9.30p | 9.35p | 139 |
| 02/08/2019 | 9.20p | 9.27p | 9.20p | 9.27p | 1984 |
| 01/08/2019 | 9.20p | 9.35p | 9.20p | 9.35p | 500 |
| 31/07/2019 | 9.60p | 9.65p | 9.20p | 9.35p | 7716 |
| 30/07/2019 | 9.25p | 9.60p | 9.20p | 9.50p | 1975 |
| 29/07/2019 | 9.45p | 9.55p | 9.45p | 9.50p | 3173 |
| 26/07/2019 | 9.45p | 9.45p | 9.15p | 9.40p | 1015 |
| 25/07/2019 | 9.44p | 9.44p | 9.27p | 9.27p | 118 |
| 24/07/2019 | 9.00p | 9.40p | 9.00p | 9.20p | 1228 |
| 23/07/2019 | 9.35p | 9.35p | 8.95p | 9.18p | 8192 |
| 22/07/2019 | 9.30p | 9.30p | 9.10p | 9.20p | 3913 |
| 19/07/2019 | 9.29p | 9.29p | 9.13p | 9.13p | 275 |
| 18/07/2019 | 9.25p | 9.25p | 9.10p | 9.10p | 200 |
| 17/07/2019 | 8.90p | 9.30p | 8.90p | 9.13p | 2590 |
| 16/07/2019 | 9.30p | 9.30p | 8.95p | 8.95p | 544812 |
| 15/07/2019 | 9.20p | 9.20p | 9.15p | 9.15p | 2500 |
| 12/07/2019 | 9.10p | 9.07p | 9.07p | 9.07p | 0 |
| 11/07/2019 | 9.10p | 9.20p | 9.07p | 9.07p | 0 |
| 10/07/2019 | 9.10p | 9.20p | 8.95p | 9.20p | 172670 |
| 09/07/2019 | 9.10p | 9.10p | 9.00p | 9.05p | 2488 |
| 08/07/2019 | 9.10p | 9.10p | 8.95p | 9.02p | 207895 |
| 05/07/2019 | 9.10p | 9.10p | 8.95p | 8.95p | 0 |
| 04/07/2019 | 9.10p | 9.10p | 9.00p | 9.10p | 6000 |
| 03/07/2019 | 8.85p | 8.99p | 8.70p | 8.85p | 115370 |
| 02/07/2019 | 8.85p | 8.90p | 8.60p | 8.90p | 12613 |
| 01/07/2019 | 8.90p | 9.02p | 8.85p | 8.85p | 7849 |
| 28/06/2019 | 8.90p | 9.05p | 8.90p | 8.90p | 8624 |
| 27/06/2019 | 9.20p | 9.20p | 9.00p | 9.00p | 30426 |
| 26/06/2019 | 9.00p | 9.00p | 8.90p | 8.90p | 10261 |
| 25/06/2019 | 9.20p | 9.20p | 9.00p | 9.00p | 15696 |
| 24/06/2019 | 9.00p | 9.20p | 9.00p | 9.00p | 29488 |
| 21/06/2019 | 9.00p | 9.00p | 8.90p | 8.90p | 2246 |
| 20/06/2019 | 9.10p | 9.10p | 9.00p | 9.10p | 41330 |
| 19/06/2019 | 9.00p | 9.10p | 9.00p | 9.05p | 55074 |
| 18/06/2019 | 9.00p | 9.10p | 8.90p | 8.90p | 20406 |
| 17/06/2019 | 8.95p | 9.00p | 8.90p | 9.00p | 1127 |
| 14/06/2019 | 9.10p | 9.10p | 8.98p | 8.98p | 100000 |
| 13/06/2019 | 9.09p | 9.09p | 8.98p | 8.98p | 23 |
| 12/06/2019 | 8.85p | 9.10p | 8.85p | 8.98p | 637 |
| 11/06/2019 | 9.00p | 9.00p | 8.85p | 8.93p | 5447 |
| 10/06/2019 | 9.09p | 9.09p | 9.00p | 9.00p | 36 |
| 07/06/2019 | 9.19p | 9.19p | 9.05p | 9.05p | 279 |
| 06/06/2019 | 9.00p | 9.10p | 8.90p | 8.95p | 3466 |
| 05/06/2019 | 9.00p | 9.05p | 9.00p | 9.05p | 22500 |
| 04/06/2019 | 9.15p | 9.20p | 9.10p | 9.10p | 15428 |
| 03/06/2019 | 9.20p | 9.20p | 9.10p | 9.10p | 1784 |
| 31/05/2019 | 8.85p | 9.02p | 8.85p | 9.02p | 43 |
| 30/05/2019 | 9.00p | 9.02p | 8.93p | 9.02p | 0 |
| 29/05/2019 | 9.00p | 9.00p | 8.85p | 8.93p | 16384 |
| 28/05/2019 | 9.10p | 9.10p | 8.90p | 9.00p | 14073 |
| 24/05/2019 | 9.10p | 9.20p | 9.00p | 9.10p | 4495 |
| 23/05/2019 | 8.95p | 8.98p | 8.85p | 8.98p | 930 |
| 22/05/2019 | 9.10p | 9.10p | 8.98p | 8.98p | 3445 |
| 21/05/2019 | 9.05p | 9.05p | 8.90p | 8.90p | 45650 |
| 20/05/2019 | 8.80p | 9.02p | 8.93p | 9.02p | 0 |
| 17/05/2019 | 8.80p | 9.04p | 8.80p | 8.93p | 1417 |
| 16/05/2019 | 8.80p | 8.93p | 8.70p | 8.93p | 42470 |
| 15/05/2019 | 8.85p | 9.05p | 8.80p | 8.93p | 32314 |
| 14/05/2019 | 8.90p | 8.90p | 8.85p | 8.85p | 2472 |
| 13/05/2019 | 8.70p | 9.10p | 8.70p | 8.90p | 1632 |
| 10/05/2019 | 9.00p | 9.00p | 8.90p | 8.90p | 47 |
| 09/05/2019 | 8.80p | 9.00p | 8.80p | 8.80p | 4651 |
| 08/05/2019 | 9.00p | 9.20p | 8.50p | 8.50p | 15100 |
| 07/05/2019 | 9.00p | 9.20p | 9.00p | 9.00p | 55669 |
| 03/05/2019 | 9.10p | 9.10p | 9.00p | 9.00p | 44480 |
| 02/05/2019 | 8.95p | 9.02p | 8.95p | 9.02p | 321 |
| 01/05/2019 | 9.10p | 9.10p | 9.05p | 9.10p | 0 |
| 30/04/2019 | 9.10p | 9.10p | 9.05p | 9.05p | 54 |
| 29/04/2019 | 9.20p | 9.20p | 9.07p | 9.07p | 2663 |
| 26/04/2019 | 9.20p | 9.20p | 9.05p | 9.20p | 4006 |
| 25/04/2019 | 9.20p | 9.20p | 9.10p | 9.13p | 300004 |
| 24/04/2019 | 9.20p | 9.20p | 9.13p | 9.13p | 239 |
| 23/04/2019 | 9.20p | 9.20p | 9.05p | 9.13p | 3311 |
| 18/04/2019 | 9.10p | 9.20p | 9.05p | 9.13p | 6929 |
| 17/04/2019 | 9.20p | 9.20p | 9.15p | 9.15p | 128 |
| 16/04/2019 | 9.10p | 9.20p | 9.10p | 9.15p | 2887 |
| 15/04/2019 | 9.45p | 9.45p | 9.10p | 9.20p | 4260 |
| 12/04/2019 | 9.10p | 9.15p | 9.10p | 9.15p | 4000 |
| 11/04/2019 | 9.20p | 9.20p | 9.15p | 9.15p | 2410 |
| 10/04/2019 | 9.40p | 9.40p | 9.23p | 9.23p | 3200 |
| 09/04/2019 | 9.40p | 9.40p | 9.15p | 9.27p | 342 |
| 08/04/2019 | 9.30p | 9.15p | 9.15p | 9.15p | 0 |
| 05/04/2019 | 9.30p | 9.20p | 9.15p | 9.15p | 0 |
| 04/04/2019 | 9.30p | 9.30p | 9.20p | 9.20p | 2500 |
| 03/04/2019 | 9.00p | 9.15p | 9.00p | 9.00p | 0 |
| 02/04/2019 | 9.00p | 9.15p | 9.00p | 9.15p | 21115 |
| 01/04/2019 | 9.10p | 9.10p | 8.75p | 8.90p | 1498 |
| 29/03/2019 | 9.05p | 9.10p | 8.85p | 8.85p | 15289 |
| 28/03/2019 | 8.75p | 8.95p | 8.75p | 8.95p | 1500 |
| 27/03/2019 | 9.05p | 9.05p | 8.75p | 8.90p | 1160 |
| 26/03/2019 | 8.65p | 8.85p | 8.65p | 8.85p | 507 |
| 25/03/2019 | 8.65p | 8.85p | 8.65p | 8.85p | 528 |
| 22/03/2019 | 8.90p | 8.93p | 8.85p | 8.85p | 0 |
| 21/03/2019 | 8.90p | 9.10p | 8.90p | 8.93p | 4000 |
| 20/03/2019 | 8.30p | 8.75p | 8.73p | 8.75p | 0 |
| 19/03/2019 | 8.30p | 8.90p | 8.30p | 8.73p | 13351 |
| 18/03/2019 | 8.30p | 8.30p | 8.10p | 8.20p | 11828 |
| 15/03/2019 | 8.10p | 8.30p | 8.30p | 8.30p | 32000000 |
| 14/03/2019 | 8.10p | 8.30p | 8.10p | 8.30p | 200 |
| 13/03/2019 | 8.30p | 8.30p | 8.30p | 8.30p | 3590 |
| 12/03/2019 | 8.50p | 8.50p | 8.10p | 8.30p | 1811 |
| 11/03/2019 | 8.30p | 8.55p | 8.30p | 8.30p | 2531 |
| 08/03/2019 | 8.35p | 8.35p | 8.10p | 8.23p | 1625 |
| 07/03/2019 | 8.65p | 8.45p | 8.40p | 8.40p | 135000 |
| 06/03/2019 | 8.65p | 8.65p | 8.25p | 8.45p | 483 |
| 05/03/2019 | 8.55p | 8.55p | 8.30p | 8.48p | 4594 |
| 04/03/2019 | 8.55p | 8.40p | 8.40p | 8.40p | 0 |
| 01/03/2019 | 8.55p | 8.55p | 8.40p | 8.40p | 1111 |
| 28/02/2019 | 8.45p | 8.45p | 8.25p | 8.40p | 534 |
| 27/02/2019 | 8.10p | 8.40p | 8.30p | 8.40p | 0 |
| 26/02/2019 | 8.10p | 8.30p | 8.10p | 8.30p | 99 |
| 25/02/2019 | 8.40p | 8.45p | 8.10p | 8.32p | 2458 |
| 22/02/2019 | 8.10p | 8.25p | 8.25p | 8.25p | 0 |
| 21/02/2019 | 8.10p | 8.25p | 8.10p | 8.25p | 54 |
| 20/02/2019 | 8.30p | 8.30p | 8.15p | 8.15p | 700 |
| 19/02/2019 | 8.25p | 8.25p | 8.15p | 8.23p | 59319 |
| 18/02/2019 | 8.15p | 8.07p | 8.07p | 8.07p | 0 |
| 15/02/2019 | 8.15p | 8.07p | 8.07p | 8.07p | 0 |
| 14/02/2019 | 8.15p | 8.13p | 8.07p | 8.07p | 0 |
| 13/02/2019 | 8.15p | 8.15p | 8.10p | 8.13p | 69250 |
| 12/02/2019 | 8.10p | 8.10p | 8.07p | 8.07p | 5632 |
| 11/02/2019 | 8.00p | 8.15p | 8.00p | 8.07p | 8163 |
| 08/02/2019 | 8.00p | 8.05p | 8.00p | 8.05p | 2000 |
| 07/02/2019 | 8.00p | 8.07p | 8.00p | 8.07p | 1301 |
| 06/02/2019 | 8.15p | 8.15p | 8.00p | 8.00p | 3457 |
| 05/02/2019 | 8.15p | 8.05p | 7.95p | 8.05p | 0 |
| 04/02/2019 | 8.15p | 8.15p | 7.95p | 7.95p | 11078 |
| 01/02/2019 | 8.05p | 8.07p | 7.90p | 8.07p | 0 |
| 31/01/2019 | 8.05p | 8.05p | 7.90p | 7.90p | 9901 |
| 30/01/2019 | 7.90p | 8.13p | 8.13p | 8.13p | 3444 |
| 29/01/2019 | 7.90p | 8.05p | 7.90p | 8.05p | 1538 |
| 28/01/2019 | 8.10p | 8.07p | 7.95p | 7.95p | 0 |
| 25/01/2019 | 8.10p | 8.07p | 7.93p | 8.07p | 0 |
| 24/01/2019 | 8.10p | 8.10p | 7.93p | 7.93p | 83900 |
| 23/01/2019 | 8.00p | 8.20p | 7.90p | 8.00p | 205500 |
| 22/01/2019 | 7.80p | 8.00p | 7.80p | 8.00p | 1954 |
| 21/01/2019 | 8.14p | 8.00p | 7.95p | 8.00p | 0 |
| 18/01/2019 | 8.14p | 8.14p | 7.95p | 7.95p | 259 |
| 17/01/2019 | 8.05p | 8.05p | 7.93p | 7.93p | 1000 |
| 16/01/2019 | 8.10p | 8.15p | 8.02p | 8.02p | 1000 |
| 15/01/2019 | 8.06p | 8.06p | 7.95p | 7.95p | 137 |
| 14/01/2019 | 7.80p | 8.10p | 7.80p | 7.97p | 873 |
| 11/01/2019 | 8.12p | 8.00p | 8.00p | 8.00p | 0 |
| 10/01/2019 | 8.12p | 8.12p | 8.00p | 8.00p | 202 |
| 09/01/2019 | 8.12p | 8.12p | 8.00p | 8.00p | 67 |
| 08/01/2019 | 8.15p | 8.15p | 8.00p | 8.00p | 2 |
| 07/01/2019 | 8.05p | 8.05p | 7.90p | 8.00p | 1500 |
| 04/01/2019 | 8.05p | 8.15p | 8.13p | 8.13p | 0 |
| 03/01/2019 | 8.05p | 8.15p | 8.05p | 8.15p | 1879 |
| 02/01/2019 | 8.05p | 8.18p | 8.05p | 8.18p | 298 |
| 31/12/2018 | 8.10p | 8.18p | 8.10p | 8.18p | 993 |
| 28/12/2018 | 8.00p | 8.00p | 7.50p | 8.00p | 2000 |
| 27/12/2018 | 8.20p | 8.49p | 8.00p | 8.00p | 1795 |
| 24/12/2018 | 8.20p | 8.40p | 8.20p | 8.40p | 500 |
| 21/12/2018 | 8.20p | 8.50p | 8.50p | 8.50p | 0 |
| 20/12/2018 | 8.20p | 8.50p | 8.20p | 8.50p | 488 |
| 19/12/2018 | 8.20p | 8.50p | 8.20p | 8.50p | 467 |
| 18/12/2018 | 8.35p | 8.90p | 8.20p | 8.52p | 1456 |
| 17/12/2018 | 8.85p | 8.85p | 8.35p | 8.65p | 1571 |
| 14/12/2018 | 8.45p | 8.65p | 8.45p | 8.65p | 448 |
| 13/12/2018 | 8.45p | 8.65p | 8.45p | 8.65p | 466 |
| 12/12/2018 | 8.45p | 8.65p | 8.45p | 8.65p | 474 |
| 11/12/2018 | 8.70p | 8.80p | 8.70p | 8.80p | 457 |
| 10/12/2018 | 8.35p | 8.63p | 8.35p | 8.63p | 463 |
| 07/12/2018 | 8.25p | 8.40p | 8.25p | 8.32p | 505 |
| 06/12/2018 | 8.35p | 8.45p | 8.05p | 8.45p | 642 |
| 05/12/2018 | 8.35p | 8.65p | 8.35p | 8.65p | 52 |
*Close Price adjusted for both dividends and splits