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
Highcroft Investment (HCFT) Share Price
Real Estate Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 30/12/2016 | 895.00p | 899.00p | 895.00p | 897.50p | 100 |
| 29/12/2016 | 895.00p | 895.00p | 895.00p | 895.00p | 0 |
| 28/12/2016 | 915.00p | 895.00p | 895.00p | 895.00p | 0 |
| 23/12/2016 | 895.00p | 895.00p | 895.00p | 895.00p | 0 |
| 22/12/2016 | 915.00p | 895.00p | 895.00p | 895.00p | 0 |
| 21/12/2016 | 895.00p | 895.00p | 895.00p | 895.00p | 1000 |
| 20/12/2016 | 892.50p | 899.00p | 892.50p | 895.00p | 1876 |
| 19/12/2016 | 897.50p | 897.50p | 892.50p | 892.50p | 0 |
| 16/12/2016 | 897.50p | 897.50p | 897.50p | 897.50p | 0 |
| 15/12/2016 | 897.50p | 897.50p | 897.50p | 897.50p | 0 |
| 14/12/2016 | 892.50p | 907.50p | 892.50p | 897.50p | 764 |
| 13/12/2016 | 890.00p | 890.00p | 890.00p | 890.00p | 0 |
| 12/12/2016 | 890.00p | 890.00p | 890.00p | 890.00p | 0 |
| 09/12/2016 | 890.00p | 890.00p | 890.00p | 890.00p | 0 |
| 08/12/2016 | 890.00p | 890.00p | 890.00p | 890.00p | 0 |
| 07/12/2016 | 890.00p | 890.00p | 890.00p | 890.00p | 0 |
| 06/12/2016 | 890.00p | 890.00p | 890.00p | 890.00p | 0 |
| 05/12/2016 | 890.00p | 890.00p | 890.00p | 890.00p | 0 |
| 02/12/2016 | 890.00p | 890.00p | 890.00p | 890.00p | 0 |
| 01/12/2016 | 890.00p | 890.00p | 890.00p | 890.00p | 0 |
| 30/11/2016 | 890.00p | 890.00p | 890.00p | 890.00p | 0 |
| 29/11/2016 | 890.00p | 890.00p | 890.00p | 890.00p | 0 |
| 28/11/2016 | 890.00p | 890.00p | 890.00p | 890.00p | 0 |
| 25/11/2016 | 892.50p | 892.50p | 860.00p | 890.00p | 1907 |
| 24/11/2016 | 892.50p | 892.50p | 892.50p | 892.50p | 0 |
| 23/11/2016 | 892.50p | 892.50p | 892.50p | 892.50p | 0 |
| 22/11/2016 | 892.50p | 892.50p | 877.00p | 892.50p | 100 |
| 21/11/2016 | 892.50p | 892.50p | 890.00p | 892.50p | 3420 |
| 18/11/2016 | 892.50p | 892.50p | 892.50p | 892.50p | 0 |
| 17/11/2016 | 900.00p | 920.00p | 860.00p | 892.50p | 4676 |
| 16/11/2016 | 897.50p | 915.00p | 897.50p | 900.00p | 1000 |
| 15/11/2016 | 912.50p | 912.50p | 897.50p | 897.50p | 505 |
| 14/11/2016 | 902.50p | 923.00p | 902.50p | 912.50p | 325 |
| 11/11/2016 | 900.00p | 923.00p | 900.00p | 902.50p | 1313 |
| 10/11/2016 | 897.50p | 918.00p | 897.50p | 900.00p | 1000 |
| 09/11/2016 | 897.50p | 902.50p | 897.50p | 897.50p | 0 |
| 08/11/2016 | 902.50p | 902.50p | 902.50p | 902.50p | 0 |
| 07/11/2016 | 902.50p | 902.50p | 902.50p | 902.50p | 0 |
| 04/11/2016 | 902.50p | 902.50p | 882.00p | 902.50p | 180 |
| 03/11/2016 | 902.50p | 902.50p | 902.50p | 902.50p | 0 |
| 02/11/2016 | 912.50p | 912.50p | 902.50p | 902.50p | 0 |
| 01/11/2016 | 912.50p | 925.00p | 912.50p | 912.50p | 600 |
| 31/10/2016 | 900.00p | 925.00p | 900.00p | 912.50p | 300 |
| 28/10/2016 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 27/10/2016 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 26/10/2016 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 25/10/2016 | 882.50p | 900.00p | 882.50p | 900.00p | 1224 |
| 24/10/2016 | 882.50p | 882.50p | 882.50p | 882.50p | 0 |
| 21/10/2016 | 882.50p | 882.50p | 882.50p | 882.50p | 0 |
| 20/10/2016 | 882.50p | 882.50p | 882.50p | 882.50p | 0 |
| 19/10/2016 | 882.50p | 882.50p | 882.50p | 882.50p | 0 |
| 18/10/2016 | 882.50p | 898.00p | 882.50p | 882.50p | 2225 |
| 17/10/2016 | 882.50p | 895.00p | 882.50p | 882.50p | 16 |
| 14/10/2016 | 882.50p | 895.00p | 882.50p | 882.50p | 1 |
| 13/10/2016 | 882.50p | 882.50p | 882.50p | 882.50p | 0 |
| 12/10/2016 | 882.50p | 882.50p | 882.50p | 882.50p | 0 |
| 11/10/2016 | 882.50p | 882.50p | 882.50p | 882.50p | 0 |
| 10/10/2016 | 882.50p | 882.50p | 882.50p | 882.50p | 0 |
| 07/10/2016 | 882.50p | 882.50p | 882.50p | 882.50p | 0 |
| 06/10/2016 | 882.50p | 882.50p | 882.50p | 882.50p | 0 |
| 05/10/2016 | 882.50p | 882.50p | 882.50p | 882.50p | 0 |
| 04/10/2016 | 882.50p | 895.00p | 882.50p | 882.50p | 330 |
| 03/10/2016 | 882.50p | 882.50p | 882.50p | 882.50p | 0 |
| 30/09/2016 | 882.50p | 882.50p | 882.50p | 882.50p | 0 |
| 29/09/2016 | 882.50p | 882.50p | 882.50p | 882.50p | 0 |
| 28/09/2016 | 882.50p | 882.50p | 882.50p | 882.50p | 0 |
| 27/09/2016 | 882.50p | 882.50p | 882.50p | 882.50p | 0 |
| 26/09/2016 | 882.50p | 895.00p | 882.50p | 882.50p | 27 |
| 23/09/2016 | 875.00p | 883.50p | 875.00p | 882.50p | 4000 |
| 22/09/2016 | 882.50p | 882.50p | 882.50p | 882.50p | 0 |
| 21/09/2016 | 882.50p | 882.50p | 882.50p | 882.50p | 0 |
| 20/09/2016 | 882.50p | 882.50p | 882.50p | 882.50p | 0 |
| 19/09/2016 | 882.50p | 882.50p | 882.50p | 882.50p | 0 |
| 16/09/2016 | 882.50p | 882.50p | 882.50p | 882.50p | 0 |
| 15/09/2016 | 895.00p | 895.00p | 875.00p | 882.50p | 220 |
| 14/09/2016 | 897.50p | 897.50p | 897.50p | 897.50p | 0 |
| 13/09/2016 | 897.50p | 897.50p | 897.50p | 897.50p | 0 |
| 12/09/2016 | 897.50p | 897.50p | 897.50p | 897.50p | 0 |
| 09/09/2016 | 897.50p | 897.50p | 897.50p | 897.50p | 0 |
| 08/09/2016 | 887.50p | 897.50p | 887.50p | 897.50p | 600 |
| 07/09/2016 | 887.50p | 887.50p | 887.50p | 887.50p | 0 |
| 06/09/2016 | 887.50p | 887.50p | 887.50p | 887.50p | 0 |
| 05/09/2016 | 887.50p | 895.00p | 887.50p | 887.50p | 332 |
| 02/09/2016 | 900.00p | 900.00p | 860.00p | 887.50p | 3877 |
| 01/09/2016 | 900.00p | 900.00p | 875.00p | 900.00p | 507 |
| 31/08/2016 | 900.00p | 924.00p | 900.00p | 900.00p | 110 |
| 30/08/2016 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 26/08/2016 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 25/08/2016 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 24/08/2016 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 23/08/2016 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 22/08/2016 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 19/08/2016 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 18/08/2016 | 900.00p | 900.00p | 880.00p | 900.00p | 556 |
| 17/08/2016 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 16/08/2016 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 15/08/2016 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 12/08/2016 | 900.00p | 900.00p | 876.00p | 900.00p | 59 |
| 11/08/2016 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 10/08/2016 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 09/08/2016 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 08/08/2016 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 05/08/2016 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 04/08/2016 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 03/08/2016 | 912.50p | 912.50p | 882.00p | 900.00p | 955 |
| 02/08/2016 | 912.50p | 912.50p | 912.50p | 912.50p | 0 |
| 01/08/2016 | 887.50p | 925.00p | 887.50p | 912.50p | 751 |
| 29/07/2016 | 862.50p | 925.00p | 862.50p | 887.50p | 2173 |
| 28/07/2016 | 862.50p | 862.50p | 862.50p | 862.50p | 0 |
| 27/07/2016 | 862.50p | 862.50p | 850.00p | 862.50p | 3000 |
| 26/07/2016 | 862.50p | 862.50p | 862.50p | 862.50p | 0 |
| 25/07/2016 | 862.50p | 862.50p | 862.50p | 862.50p | 0 |
| 22/07/2016 | 862.50p | 875.00p | 862.50p | 862.50p | 141 |
| 21/07/2016 | 860.00p | 870.00p | 860.00p | 862.50p | 1597 |
| 20/07/2016 | 857.50p | 857.50p | 835.00p | 855.00p | 933 |
| 19/07/2016 | 852.50p | 870.00p | 852.50p | 852.50p | 300 |
| 18/07/2016 | 850.00p | 860.00p | 850.00p | 852.50p | 1521 |
| 15/07/2016 | 852.50p | 852.50p | 830.00p | 850.00p | 10400 |
| 14/07/2016 | 850.00p | 850.00p | 850.00p | 850.00p | 0 |
| 13/07/2016 | 850.00p | 850.00p | 850.00p | 850.00p | 0 |
| 12/07/2016 | 850.00p | 850.00p | 850.00p | 850.00p | 0 |
| 11/07/2016 | 812.50p | 850.00p | 812.50p | 850.00p | 1989 |
| 08/07/2016 | 862.50p | 862.50p | 800.00p | 812.50p | 2438 |
| 07/07/2016 | 887.50p | 897.00p | 825.00p | 862.50p | 952 |
| 06/07/2016 | 900.00p | 900.00p | 875.00p | 887.50p | 2500 |
| 05/07/2016 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 04/07/2016 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 01/07/2016 | 900.00p | 922.00p | 900.00p | 900.00p | 31 |
| 30/06/2016 | 905.00p | 907.00p | 887.40p | 900.00p | 6352 |
| 29/06/2016 | 905.00p | 905.00p | 905.00p | 905.00p | 0 |
| 28/06/2016 | 905.00p | 905.50p | 904.50p | 905.00p | 4000 |
| 27/06/2016 | 950.00p | 950.00p | 900.00p | 905.00p | 1205 |
| 24/06/2016 | 952.50p | 950.00p | 950.00p | 950.00p | 0 |
| 23/06/2016 | 950.00p | 950.00p | 950.00p | 950.00p | 0 |
| 22/06/2016 | 950.00p | 950.00p | 950.00p | 950.00p | 0 |
| 21/06/2016 | 950.00p | 950.00p | 950.00p | 950.00p | 0 |
| 20/06/2016 | 950.00p | 950.00p | 950.00p | 950.00p | 0 |
| 17/06/2016 | 960.00p | 960.00p | 946.80p | 950.00p | 600 |
| 16/06/2016 | 965.00p | 965.00p | 951.80p | 960.00p | 510 |
| 15/06/2016 | 965.00p | 965.00p | 965.00p | 965.00p | 0 |
| 14/06/2016 | 965.00p | 965.00p | 965.00p | 965.00p | 0 |
| 13/06/2016 | 965.00p | 978.20p | 951.80p | 965.00p | 545 |
| 10/06/2016 | 965.00p | 978.20p | 965.00p | 965.00p | 19 |
| 09/06/2016 | 955.00p | 970.00p | 955.00p | 965.00p | 2207 |
| 08/06/2016 | 955.00p | 969.70p | 955.00p | 955.00p | 74 |
| 07/06/2016 | 955.00p | 969.70p | 955.00p | 955.00p | 72 |
| 06/06/2016 | 955.00p | 969.70p | 955.00p | 955.00p | 3 |
| 03/06/2016 | 955.00p | 969.70p | 955.00p | 955.00p | 2 |
| 02/06/2016 | 955.00p | 955.00p | 955.00p | 955.00p | 0 |
| 01/06/2016 | 955.00p | 969.70p | 955.00p | 955.00p | 504 |
| 31/05/2016 | 955.00p | 955.00p | 944.80p | 955.00p | 400 |
| 27/05/2016 | 955.00p | 955.00p | 955.00p | 955.00p | 0 |
| 26/05/2016 | 955.00p | 955.00p | 944.80p | 955.00p | 200 |
| 25/05/2016 | 955.00p | 969.70p | 955.00p | 955.00p | 250 |
| 24/05/2016 | 955.00p | 955.00p | 955.00p | 955.00p | 0 |
| 23/05/2016 | 955.00p | 955.00p | 955.00p | 955.00p | 0 |
| 20/05/2016 | 955.00p | 955.00p | 955.00p | 955.00p | 0 |
| 19/05/2016 | 955.00p | 955.00p | 955.00p | 955.00p | 0 |
| 18/05/2016 | 955.00p | 955.00p | 940.00p | 955.00p | 3550 |
| 17/05/2016 | 955.00p | 955.00p | 955.00p | 955.00p | 0 |
| 16/05/2016 | 955.00p | 969.70p | 955.00p | 955.00p | 23 |
| 13/05/2016 | 955.00p | 970.00p | 949.80p | 955.00p | 2000 |
| 12/05/2016 | 955.00p | 955.00p | 955.00p | 955.00p | 0 |
| 11/05/2016 | 955.00p | 955.00p | 955.00p | 955.00p | 0 |
| 10/05/2016 | 955.00p | 955.00p | 955.00p | 955.00p | 0 |
| 09/05/2016 | 950.00p | 965.00p | 950.00p | 955.00p | 700 |
| 06/05/2016 | 950.00p | 950.00p | 950.00p | 950.00p | 0 |
| 05/05/2016 | 950.00p | 967.50p | 947.50p | 950.00p | 0 |
| 04/05/2016 | 967.50p | 967.50p | 967.50p | 967.50p | 0 |
| 03/05/2016 | 960.00p | 985.00p | 960.00p | 967.50p | 2262 |
| 29/04/2016 | 960.00p | 970.20p | 960.00p | 960.00p | 200 |
| 28/04/2016 | 960.00p | 960.00p | 960.00p | 960.00p | 0 |
| 27/04/2016 | 955.00p | 965.20p | 955.00p | 960.00p | 474 |
| 26/04/2016 | 955.00p | 965.20p | 955.00p | 955.00p | 500 |
| 25/04/2016 | 955.00p | 955.00p | 940.00p | 955.00p | 440 |
| 22/04/2016 | 955.00p | 955.00p | 940.00p | 955.00p | 1000 |
| 21/04/2016 | 950.00p | 960.00p | 935.00p | 955.00p | 8000 |
| 20/04/2016 | 950.00p | 960.20p | 950.00p | 950.00p | 450 |
| 19/04/2016 | 950.00p | 950.00p | 950.00p | 950.00p | 0 |
| 18/04/2016 | 950.00p | 950.00p | 950.00p | 950.00p | 0 |
| 15/04/2016 | 950.00p | 950.00p | 935.00p | 950.00p | 1580 |
| 14/04/2016 | 950.00p | 950.00p | 950.00p | 950.00p | 0 |
| 13/04/2016 | 950.00p | 950.00p | 950.00p | 950.00p | 0 |
| 12/04/2016 | 950.00p | 950.00p | 950.00p | 950.00p | 0 |
| 11/04/2016 | 950.00p | 950.00p | 950.00p | 950.00p | 0 |
| 08/04/2016 | 955.00p | 955.00p | 940.00p | 950.00p | 538 |
| 07/04/2016 | 955.00p | 955.00p | 955.00p | 955.00p | 0 |
| 06/04/2016 | 955.00p | 955.00p | 945.00p | 955.00p | 3000 |
| 05/04/2016 | 955.00p | 955.00p | 955.00p | 955.00p | 0 |
| 04/04/2016 | 960.00p | 960.00p | 955.00p | 955.00p | 0 |
| 01/04/2016 | 965.00p | 965.00p | 940.00p | 960.00p | 1531 |
| 31/03/2016 | 965.00p | 965.00p | 950.00p | 965.00p | 828 |
| 30/03/2016 | 965.00p | 965.00p | 950.00p | 965.00p | 1200 |
| 29/03/2016 | 962.50p | 972.00p | 962.50p | 965.00p | 200 |
| 24/03/2016 | 965.00p | 965.00p | 950.00p | 962.50p | 500 |
| 23/03/2016 | 955.00p | 968.90p | 950.00p | 965.00p | 2830 |
| 22/03/2016 | 940.00p | 947.20p | 940.00p | 940.00p | 4 |
| 21/03/2016 | 940.00p | 940.00p | 940.00p | 940.00p | 0 |
| 18/03/2016 | 937.50p | 943.50p | 937.50p | 940.00p | 400 |
| 17/03/2016 | 937.50p | 937.50p | 937.50p | 937.50p | 0 |
*Close Price adjusted for both dividends and splits