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 Legal & General Group (LGEN) by Christopher Ruane in The Motley Fool
- Buy Domino's Pizza Group (DOM) by Lucy Tobin in The Times - Tempus
- Buy Unilever (ULVR) by Charlie Keough in The Motley Fool
- Hold Elementis (ELM) by Tom Winnifrith in ShareProphets
- Sell Lifesafe Holdings (LIFS) by Steve Moore in ShareProphets
- Overweight Spectris (SXS) by Barclays
- Overweight Workspace Group (WKP) by Barclays
- Buy InterContinental Hotels Group (IHG) by Ben McPoland in The Motley Fool
- Avoid Kitwave Group (KITW) by Steve Moore in ShareProphets
- Buy Hiscox Limited (DI) (HSX) by Goldman Sachs
- Buy Rotork (ROR) by Jefferies
- Hold Telecom Plus (TEP) by Tom Winnifrith in ShareProphets
- Strong Buy OptiBiotix Health (OPTI) by Hot Stock Rockets in ShareProphets
- Avoid Surface Transforms (SCE) by Steve Moore in ShareProphets
- Buy InterContinental Hotels Group (IHG) by Bank of America
- Hold GSK (GSK) by DZ Bank
- Neutral Intertek Group (ITRK) by Goldman Sachs
- Neutral InterContinental Hotels Group (IHG) by Goldman Sachs
- Overweight Tesco (TSCO) by Barclays
- Sector Perform SIG (SHI) by RBC Capital
Globalworth Real Estate Investments Limited (GWI) Share Price
Real Estate Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 20/02/2018 | 9.30p | 9.30p | 8.85p | 8.93p | 2533 |
| 19/02/2018 | 8.85p | 9.28p | 8.85p | 9.07p | 23510 |
| 16/02/2018 | 8.95p | 9.07p | 8.85p | 9.07p | 3474 |
| 15/02/2018 | 9.15p | 9.15p | 8.95p | 9.05p | 3301 |
| 14/02/2018 | 9.40p | 9.40p | 9.18p | 9.18p | 536 |
| 13/02/2018 | 8.95p | 9.23p | 8.95p | 9.05p | 2586 |
| 12/02/2018 | 8.95p | 9.07p | 8.85p | 9.07p | 846 |
| 09/02/2018 | 9.00p | 9.13p | 8.90p | 9.13p | 478 |
| 08/02/2018 | 9.00p | 9.38p | 9.00p | 9.07p | 1385 |
| 07/02/2018 | 8.90p | 9.45p | 8.90p | 9.15p | 6352 |
| 06/02/2018 | 9.00p | 9.00p | 8.75p | 8.90p | 2236 |
| 05/02/2018 | 9.10p | 9.50p | 9.10p | 9.30p | 993 |
| 02/02/2018 | 9.20p | 9.35p | 9.20p | 9.35p | 954 |
| 01/02/2018 | 9.60p | 9.60p | 9.00p | 9.27p | 10622 |
| 31/01/2018 | 9.60p | 9.52p | 9.50p | 9.52p | 0 |
| 30/01/2018 | 9.60p | 9.55p | 9.50p | 9.50p | 0 |
| 29/01/2018 | 9.60p | 9.60p | 9.50p | 9.55p | 31123 |
| 26/01/2018 | 9.60p | 9.60p | 9.57p | 9.57p | 4538 |
| 25/01/2018 | 9.35p | 9.50p | 9.35p | 9.50p | 646 |
| 24/01/2018 | 9.60p | 9.60p | 9.52p | 9.52p | 1002500 |
| 23/01/2018 | 9.59p | 9.59p | 9.52p | 9.52p | 2348 |
| 22/01/2018 | 9.50p | 9.50p | 9.45p | 9.45p | 3504 |
| 19/01/2018 | 9.40p | 9.40p | 9.30p | 9.40p | 0 |
| 18/01/2018 | 9.40p | 9.38p | 9.30p | 9.30p | 0 |
| 17/01/2018 | 9.40p | 9.45p | 9.38p | 9.38p | 9177 |
| 16/01/2018 | 9.30p | 9.40p | 9.30p | 9.35p | 8141 |
| 15/01/2018 | 9.30p | 9.30p | 9.30p | 9.30p | 0 |
| 12/01/2018 | 9.30p | 9.35p | 9.30p | 9.30p | 5000 |
| 11/01/2018 | 9.20p | 9.40p | 9.10p | 9.25p | 2924 |
| 10/01/2018 | 9.35p | 9.35p | 9.25p | 9.25p | 5111 |
| 09/01/2018 | 9.10p | 9.38p | 9.10p | 9.27p | 2663 |
| 08/01/2018 | 9.35p | 9.40p | 9.10p | 9.10p | 4710 |
| 05/01/2018 | 9.30p | 9.30p | 9.10p | 9.23p | 1111 |
| 04/01/2018 | 9.30p | 9.32p | 9.30p | 9.32p | 45 |
| 03/01/2018 | 9.00p | 9.20p | 9.00p | 9.20p | 1887 |
| 02/01/2018 | 9.10p | 9.10p | 9.00p | 9.00p | 24792 |
| 29/12/2017 | 8.98p | 8.98p | 8.98p | 8.98p | 0 |
| 28/12/2017 | 8.98p | 8.98p | 8.95p | 8.98p | 487 |
| 27/12/2017 | 8.90p | 9.10p | 8.64p | 9.05p | 3134 |
| 22/12/2017 | 9.00p | 9.00p | 8.90p | 9.00p | 3929 |
| 21/12/2017 | 9.00p | 9.10p | 9.00p | 9.05p | 2718 |
| 20/12/2017 | 9.00p | 9.10p | 9.00p | 9.02p | 218772 |
| 19/12/2017 | 9.00p | 9.10p | 9.00p | 9.07p | 49843 |
| 18/12/2017 | 8.75p | 8.98p | 8.75p | 8.98p | 677 |
| 15/12/2017 | 9.05p | 8.95p | 8.95p | 8.95p | 0 |
| 14/12/2017 | 9.05p | 9.05p | 8.95p | 8.95p | 1975 |
| 13/12/2017 | 8.85p | 9.00p | 8.80p | 8.95p | 291000 |
| 12/12/2017 | 9.00p | 9.00p | 8.90p | 8.90p | 5915 |
| 11/12/2017 | 8.75p | 8.88p | 8.80p | 8.80p | 2500 |
| 08/12/2017 | 8.75p | 8.88p | 8.75p | 8.88p | 2000 |
| 07/12/2017 | 8.40p | 8.90p | 8.40p | 8.70p | 24818 |
| 06/12/2017 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 05/12/2017 | 8.50p | 8.50p | 8.50p | 8.50p | 24496 |
| 04/12/2017 | 8.50p | 8.60p | 8.40p | 8.40p | 1526 |
| 01/12/2017 | 8.60p | 8.60p | 8.32p | 8.45p | 1100 |
| 30/11/2017 | 8.60p | 8.60p | 8.55p | 8.55p | 225076 |
| 29/11/2017 | 8.50p | 8.70p | 8.50p | 8.65p | 32395 |
| 28/11/2017 | 8.50p | 8.50p | 8.40p | 8.40p | 3350 |
| 27/11/2017 | 8.35p | 8.50p | 8.35p | 8.50p | 949 |
| 24/11/2017 | 8.34p | 8.20p | 8.20p | 8.20p | 0 |
| 23/11/2017 | 8.34p | 8.35p | 8.20p | 8.20p | 369 |
| 22/11/2017 | 8.15p | 8.24p | 8.15p | 8.24p | 677 |
| 21/11/2017 | 8.15p | 8.17p | 8.16p | 8.16p | 0 |
| 20/11/2017 | 8.15p | 8.31p | 8.15p | 8.17p | 746293 |
| 17/11/2017 | 8.50p | 8.15p | 8.15p | 8.15p | 0 |
| 16/11/2017 | 8.50p | 8.15p | 8.15p | 8.15p | 0 |
| 15/11/2017 | 8.50p | 8.18p | 8.15p | 8.15p | 0 |
| 14/11/2017 | 8.50p | 8.20p | 8.00p | 8.18p | 30400 |
| 13/11/2017 | 8.50p | 8.48p | 8.27p | 8.27p | 0 |
| 10/11/2017 | 8.50p | 8.58p | 8.48p | 8.48p | 1820 |
| 09/11/2017 | 8.50p | 8.52p | 8.50p | 8.52p | 425 |
| 08/11/2017 | 8.50p | 8.55p | 8.50p | 8.55p | 2850 |
| 07/11/2017 | 8.60p | 8.52p | 8.52p | 8.52p | 0 |
| 06/11/2017 | 8.60p | 8.52p | 8.43p | 8.52p | 0 |
| 03/11/2017 | 8.60p | 8.43p | 8.43p | 8.43p | 0 |
| 02/11/2017 | 8.60p | 8.43p | 8.43p | 8.43p | 0 |
| 01/11/2017 | 8.60p | 8.43p | 8.43p | 8.43p | 0 |
| 31/10/2017 | 8.60p | 8.60p | 8.35p | 8.43p | 18644 |
| 30/10/2017 | 8.40p | 9.00p | 8.40p | 8.65p | 5250 |
| 27/10/2017 | 8.10p | 8.40p | 8.10p | 8.32p | 1205 |
| 26/10/2017 | 7.97p | 7.97p | 7.96p | 7.97p | 1000 |
| 25/10/2017 | 7.95p | 7.97p | 7.93p | 7.97p | 0 |
| 24/10/2017 | 7.75p | 7.93p | 7.75p | 7.93p | 600 |
| 23/10/2017 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 20/10/2017 | 7.70p | 7.99p | 7.70p | 7.75p | 0 |
| 19/10/2017 | 7.65p | 7.99p | 7.65p | 7.99p | 29143 |
| 18/10/2017 | 7.60p | 7.65p | 7.60p | 7.65p | 800 |
| 17/10/2017 | 7.57p | 7.60p | 7.57p | 7.60p | 0 |
| 16/10/2017 | 7.45p | 7.57p | 7.45p | 7.57p | 1248 |
| 13/10/2017 | 7.45p | 7.45p | 7.45p | 7.45p | 2900 |
| 12/10/2017 | 7.45p | 7.45p | 7.45p | 7.45p | 0 |
| 11/10/2017 | 7.43p | 7.45p | 7.43p | 7.45p | 0 |
| 10/10/2017 | 7.43p | 7.43p | 7.43p | 7.43p | 101 |
| 09/10/2017 | 7.40p | 7.43p | 7.40p | 7.43p | 0 |
| 06/10/2017 | 7.30p | 7.40p | 7.30p | 7.40p | 1500 |
| 05/10/2017 | 7.15p | 7.30p | 7.15p | 7.30p | 126 |
| 04/10/2017 | 7.10p | 7.15p | 7.00p | 7.15p | 65000 |
| 03/10/2017 | 6.72p | 7.00p | 6.72p | 7.00p | 0 |
| 02/10/2017 | 6.72p | 6.72p | 6.72p | 6.72p | 570 |
| 29/09/2017 | 6.72p | 6.72p | 6.72p | 6.72p | 75000 |
| 28/09/2017 | 6.85p | 6.85p | 6.72p | 6.72p | 57900 |
| 27/09/2017 | 7.25p | 7.25p | 6.85p | 6.85p | 2550 |
| 26/09/2017 | 7.18p | 7.25p | 7.18p | 7.25p | 157222 |
| 25/09/2017 | 7.18p | 7.35p | 7.18p | 7.18p | 14999 |
| 22/09/2017 | 7.18p | 7.18p | 7.18p | 7.18p | 0 |
| 21/09/2017 | 7.20p | 7.30p | 7.18p | 7.18p | 7300 |
| 20/09/2017 | 7.15p | 7.30p | 7.15p | 7.30p | 2000 |
| 19/09/2017 | 7.15p | 7.15p | 7.15p | 7.15p | 0 |
| 18/09/2017 | 7.15p | 7.15p | 7.15p | 7.15p | 1000 |
| 15/09/2017 | 7.15p | 7.15p | 7.15p | 7.15p | 406 |
| 14/09/2017 | 7.15p | 7.15p | 7.15p | 7.15p | 0 |
| 13/09/2017 | 7.15p | 7.15p | 7.15p | 7.15p | 0 |
| 12/09/2017 | 7.20p | 7.20p | 7.15p | 7.15p | 2000 |
| 11/09/2017 | 7.20p | 7.20p | 7.20p | 7.20p | 0 |
| 08/09/2017 | 7.20p | 7.20p | 7.20p | 7.20p | 0 |
| 07/09/2017 | 7.20p | 7.20p | 7.20p | 7.20p | 0 |
| 06/09/2017 | 7.20p | 7.20p | 7.20p | 7.20p | 0 |
| 05/09/2017 | 7.20p | 7.20p | 7.20p | 7.20p | 0 |
| 04/09/2017 | 7.25p | 7.25p | 7.20p | 7.20p | 0 |
| 01/09/2017 | 7.20p | 7.25p | 7.25p | 7.25p | 0 |
| 31/08/2017 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 30/08/2017 | 7.32p | 7.35p | 7.25p | 7.25p | 6672 |
| 29/08/2017 | 7.35p | 7.35p | 7.35p | 7.35p | 0 |
| 25/08/2017 | 7.35p | 7.35p | 7.35p | 7.35p | 0 |
| 24/08/2017 | 7.35p | 7.35p | 7.35p | 7.35p | 885 |
| 23/08/2017 | 7.35p | 7.35p | 7.35p | 7.35p | 0 |
| 22/08/2017 | 7.35p | 7.35p | 7.35p | 7.35p | 1966 |
| 21/08/2017 | 7.35p | 7.35p | 7.35p | 7.35p | 0 |
| 18/08/2017 | 7.35p | 7.35p | 7.35p | 7.35p | 0 |
| 17/08/2017 | 7.35p | 7.35p | 7.35p | 7.35p | 0 |
| 16/08/2017 | 7.35p | 7.35p | 7.35p | 7.35p | 1406 |
| 15/08/2017 | 7.35p | 7.35p | 7.35p | 7.35p | 0 |
| 14/08/2017 | 7.35p | 7.35p | 7.35p | 7.35p | 0 |
| 11/08/2017 | 7.35p | 7.35p | 7.35p | 7.35p | 21 |
| 10/08/2017 | 7.38p | 7.38p | 7.35p | 7.35p | 0 |
| 09/08/2017 | 7.38p | 7.38p | 7.38p | 7.38p | 10000 |
| 08/08/2017 | 7.38p | 7.38p | 7.38p | 7.38p | 33707 |
| 07/08/2017 | 7.38p | 7.38p | 7.38p | 7.38p | 6676 |
| 04/08/2017 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 03/08/2017 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 02/08/2017 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 01/08/2017 | 7.38p | 7.38p | 7.38p | 7.38p | 1803 |
| 31/07/2017 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 28/07/2017 | 7.40p | 7.40p | 7.38p | 7.38p | 10056 |
| 27/07/2017 | 7.43p | 7.43p | 7.38p | 7.40p | 1190 |
| 26/07/2017 | 7.43p | 7.43p | 7.43p | 7.43p | 0 |
| 25/07/2017 | 7.43p | 7.43p | 7.40p | 7.43p | 27 |
| 24/07/2017 | 7.43p | 7.43p | 7.40p | 7.40p | 500 |
| 21/07/2017 | 7.40p | 7.47p | 7.40p | 7.43p | 0 |
| 20/07/2017 | 7.40p | 7.40p | 7.40p | 7.40p | 1326 |
| 19/07/2017 | 7.40p | 7.40p | 7.40p | 7.40p | 3825 |
| 18/07/2017 | 7.40p | 7.40p | 7.40p | 7.40p | 3040 |
| 17/07/2017 | 7.40p | 7.40p | 7.40p | 7.40p | 0 |
| 14/07/2017 | 7.35p | 7.50p | 7.35p | 7.40p | 2500 |
| 13/07/2017 | 7.35p | 7.50p | 7.35p | 7.50p | 4999 |
| 12/07/2017 | 7.35p | 7.35p | 7.35p | 7.35p | 0 |
| 11/07/2017 | 7.35p | 7.35p | 7.35p | 7.35p | 2075 |
| 10/07/2017 | 7.50p | 7.50p | 7.35p | 7.35p | 994 |
| 07/07/2017 | 7.55p | 7.55p | 7.50p | 7.50p | 0 |
| 06/07/2017 | 7.55p | 7.55p | 7.55p | 7.55p | 60054 |
| 05/07/2017 | 7.57p | 7.57p | 7.55p | 7.55p | 125870 |
| 04/07/2017 | 7.57p | 7.57p | 7.57p | 7.57p | 1000 |
| 03/07/2017 | 7.57p | 7.57p | 7.57p | 7.57p | 0 |
| 30/06/2017 | 7.57p | 7.57p | 7.57p | 7.57p | 72 |
| 29/06/2017 | 7.78p | 7.78p | 7.57p | 7.57p | 4666 |
| 28/06/2017 | 7.78p | 7.78p | 7.78p | 7.78p | 30000 |
| 27/06/2017 | 7.78p | 7.78p | 7.78p | 7.78p | 0 |
| 26/06/2017 | 7.78p | 7.78p | 7.65p | 7.78p | 2370 |
| 23/06/2017 | 7.65p | 7.65p | 7.65p | 7.65p | 1282 |
| 22/06/2017 | 7.65p | 7.65p | 7.65p | 7.65p | 0 |
| 21/06/2017 | 7.60p | 7.65p | 7.60p | 7.65p | 0 |
| 20/06/2017 | 7.60p | 7.70p | 7.60p | 7.60p | 0 |
| 19/06/2017 | 7.63p | 7.70p | 7.63p | 7.70p | 0 |
| 16/06/2017 | 7.63p | 7.63p | 7.50p | 7.63p | 51477 |
| 15/06/2017 | 7.63p | 7.63p | 7.63p | 7.63p | 200000 |
| 14/06/2017 | 7.63p | 7.63p | 7.50p | 7.63p | 12000 |
| 13/06/2017 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 12/06/2017 | 7.63p | 7.63p | 7.50p | 7.63p | 38500 |
| 09/06/2017 | 7.63p | 7.63p | 7.50p | 7.63p | 3000 |
| 08/06/2017 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 07/06/2017 | 7.63p | 7.63p | 7.50p | 7.63p | 11100 |
| 06/06/2017 | 7.63p | 7.63p | 7.50p | 7.63p | 29000 |
| 05/06/2017 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 02/06/2017 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 01/06/2017 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 31/05/2017 | 7.50p | 7.53p | 7.50p | 7.50p | 0 |
| 30/05/2017 | 7.45p | 7.74p | 7.45p | 7.53p | 650 |
| 26/05/2017 | 7.45p | 7.45p | 7.45p | 7.45p | 0 |
| 25/05/2017 | 7.45p | 7.50p | 7.45p | 7.45p | 600 |
| 24/05/2017 | 7.45p | 7.50p | 7.45p | 7.45p | 300 |
| 23/05/2017 | 7.45p | 7.45p | 7.40p | 7.45p | 2500 |
| 22/05/2017 | 7.45p | 7.49p | 7.45p | 7.45p | 300 |
| 19/05/2017 | 7.45p | 7.45p | 7.45p | 7.45p | 0 |
| 18/05/2017 | 7.25p | 7.50p | 7.25p | 7.45p | 2320 |
| 17/05/2017 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 16/05/2017 | 7.38p | 7.50p | 7.38p | 7.38p | 550 |
| 15/05/2017 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 12/05/2017 | 7.38p | 7.47p | 7.38p | 7.38p | 500 |
| 11/05/2017 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 10/05/2017 | 7.50p | 7.50p | 7.38p | 7.38p | 0 |
*Close Price adjusted for both dividends and splits