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
Hermes Pacific Investments (HPAC) Share Price
Travel & Leisure Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 10/05/2013 | 200.00p | 200.00p | 182.00p | 200.00p | 0 |
| 09/05/2013 | 200.00p | 200.00p | 182.00p | 200.00p | 35 |
| 08/05/2013 | 200.00p | 215.00p | 185.00p | 200.00p | 0 |
| 07/05/2013 | 200.00p | 215.00p | 185.00p | 200.00p | 0 |
| 03/05/2013 | 200.00p | 215.00p | 185.00p | 200.00p | 0 |
| 02/05/2013 | 200.00p | 215.00p | 185.00p | 200.00p | 0 |
| 01/05/2013 | 200.00p | 215.00p | 185.00p | 200.00p | 0 |
| 30/04/2013 | 200.00p | 215.00p | 185.00p | 200.00p | 0 |
| 29/04/2013 | 200.00p | 215.00p | 185.00p | 200.00p | 0 |
| 26/04/2013 | 200.00p | 200.00p | 185.00p | 200.00p | 0 |
| 25/04/2013 | 200.00p | 200.00p | 185.00p | 200.00p | 0 |
| 24/04/2013 | 200.00p | 200.00p | 185.00p | 200.00p | 0 |
| 23/04/2013 | 200.00p | 200.00p | 185.00p | 200.00p | 0 |
| 22/04/2013 | 200.00p | 200.00p | 185.00p | 200.00p | 4670 |
| 19/04/2013 | 200.00p | 200.00p | 198.00p | 200.00p | 0 |
| 18/04/2013 | 200.00p | 200.00p | 198.00p | 200.00p | 0 |
| 17/04/2013 | 200.00p | 200.00p | 198.00p | 200.00p | 0 |
| 16/04/2013 | 200.00p | 200.00p | 198.00p | 200.00p | 0 |
| 15/04/2013 | 200.00p | 200.00p | 198.00p | 200.00p | 0 |
| 12/04/2013 | 200.00p | 200.00p | 198.00p | 200.00p | 0 |
| 11/04/2013 | 200.00p | 200.00p | 198.00p | 200.00p | 8 |
| 10/04/2013 | 200.00p | 200.00p | 182.00p | 200.00p | 0 |
| 09/04/2013 | 200.00p | 200.00p | 182.00p | 200.00p | 0 |
| 08/04/2013 | 200.00p | 200.00p | 182.00p | 200.00p | 20 |
| 05/04/2013 | 200.00p | 200.00p | 182.00p | 200.00p | 0 |
| 04/04/2013 | 200.00p | 200.00p | 182.00p | 200.00p | 0 |
| 03/04/2013 | 200.00p | 200.00p | 182.00p | 200.00p | 0 |
| 02/04/2013 | 200.00p | 200.00p | 182.00p | 200.00p | 0 |
| 28/03/2013 | 200.00p | 200.00p | 182.00p | 200.00p | 0 |
| 27/03/2013 | 200.00p | 200.00p | 182.00p | 200.00p | 0 |
| 26/03/2013 | 200.00p | 200.00p | 182.00p | 200.00p | 0 |
| 25/03/2013 | 200.00p | 200.00p | 182.00p | 200.00p | 0 |
| 22/03/2013 | 200.00p | 200.00p | 182.00p | 200.00p | 0 |
| 21/03/2013 | 200.00p | 200.00p | 182.00p | 200.00p | 0 |
| 20/03/2013 | 200.00p | 200.00p | 182.00p | 200.00p | 0 |
| 19/03/2013 | 200.00p | 200.00p | 182.00p | 200.00p | 0 |
| 18/03/2013 | 200.00p | 200.00p | 182.00p | 200.00p | 25 |
| 15/03/2013 | 200.00p | 200.00p | 182.00p | 200.00p | 0 |
| 14/03/2013 | 200.00p | 200.00p | 182.00p | 200.00p | 0 |
| 13/03/2013 | 200.00p | 200.00p | 182.00p | 200.00p | 5000 |
| 12/03/2013 | 200.00p | 200.00p | 180.00p | 200.00p | 4329 |
| 11/03/2013 | 200.00p | 200.00p | 170.00p | 200.00p | 0 |
| 08/03/2013 | 200.00p | 200.00p | 170.00p | 200.00p | 0 |
| 07/03/2013 | 200.00p | 200.00p | 185.00p | 200.00p | 0 |
| 06/03/2013 | 200.00p | 200.00p | 185.00p | 200.00p | 0 |
| 05/03/2013 | 200.00p | 200.00p | 185.00p | 200.00p | 25 |
| 04/03/2013 | 200.00p | 215.00p | 182.00p | 200.00p | 0 |
| 01/03/2013 | 200.00p | 215.00p | 182.00p | 200.00p | 0 |
| 28/02/2013 | 200.00p | 215.00p | 182.00p | 200.00p | 0 |
| 27/02/2013 | 200.00p | 215.00p | 182.00p | 200.00p | 0 |
| 26/02/2013 | 215.00p | 215.00p | 182.00p | 200.00p | 1783 |
| 25/02/2013 | 215.00p | 215.00p | 190.00p | 215.00p | 256 |
| 22/02/2013 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 21/02/2013 | 215.00p | 215.00p | 215.00p | 215.00p | 278 |
| 20/02/2013 | 210.00p | 215.00p | 194.00p | 215.00p | 40 |
| 19/02/2013 | 210.00p | 210.00p | 195.00p | 210.00p | 250 |
| 18/02/2013 | 210.00p | 210.00p | 180.00p | 210.00p | 0 |
| 15/02/2013 | 210.00p | 210.00p | 180.00p | 210.00p | 0 |
| 14/02/2013 | 210.00p | 210.00p | 180.00p | 210.00p | 9 |
| 13/02/2013 | 195.00p | 210.00p | 180.00p | 210.00p | 3504 |
| 12/02/2013 | 195.00p | 200.00p | 186.00p | 195.00p | 1281 |
| 11/02/2013 | 195.00p | 240.00p | 150.00p | 195.00p | 0 |
| 08/02/2013 | 240.00p | 240.00p | 150.00p | 195.00p | 1089 |
| 07/02/2013 | 250.00p | 250.00p | 200.00p | 240.00p | 445 |
| 06/02/2013 | 135.00p | 276.00p | 120.00p | 250.00p | 9465 |
| 05/02/2013 | 125.00p | 125.00p | 100.00p | 125.00p | 0 |
| 04/02/2013 | 125.00p | 125.00p | 100.00p | 125.00p | 0 |
| 01/02/2013 | 125.00p | 125.00p | 100.00p | 125.00p | 0 |
| 31/01/2013 | 125.00p | 125.00p | 100.00p | 125.00p | 0 |
| 30/01/2013 | 125.00p | 125.00p | 100.00p | 125.00p | 250 |
| 29/01/2013 | 125.00p | 125.00p | 100.00p | 125.00p | 0 |
| 28/01/2013 | 125.00p | 125.00p | 100.00p | 125.00p | 197 |
| 25/01/2013 | 125.00p | 125.00p | 100.00p | 125.00p | 0 |
| 24/01/2013 | 125.00p | 125.00p | 100.00p | 125.00p | 0 |
| 23/01/2013 | 125.00p | 125.00p | 100.00p | 125.00p | 0 |
| 22/01/2013 | 125.00p | 125.00p | 100.00p | 125.00p | 222 |
| 21/01/2013 | 125.00p | 125.00p | 100.00p | 125.00p | 0 |
| 18/01/2013 | 125.00p | 125.00p | 100.00p | 125.00p | 0 |
| 17/01/2013 | 125.00p | 125.00p | 100.00p | 125.00p | 0 |
| 16/01/2013 | 125.00p | 125.00p | 100.00p | 125.00p | 0 |
| 15/01/2013 | 125.00p | 125.00p | 100.00p | 125.00p | 0 |
| 14/01/2013 | 125.00p | 125.00p | 100.00p | 125.00p | 0 |
| 11/01/2013 | 125.00p | 125.00p | 100.00p | 125.00p | 4150 |
| 10/01/2013 | 125.00p | 150.00p | 100.00p | 125.00p | 0 |
| 09/01/2013 | 150.00p | 150.00p | 100.00p | 125.00p | 500 |
| 08/01/2013 | 150.00p | 200.00p | 150.00p | 150.00p | 0 |
| 07/01/2013 | 150.00p | 200.00p | 150.00p | 150.00p | 0 |
| 04/01/2013 | 150.00p | 200.00p | 150.00p | 150.00p | 0 |
| 03/01/2013 | 150.00p | 200.00p | 150.00p | 150.00p | 0 |
| 02/01/2013 | 150.00p | 200.00p | 150.00p | 150.00p | 0 |
| 31/12/2012 | 150.00p | 200.00p | 150.00p | 150.00p | 0 |
| 28/12/2012 | 150.00p | 200.00p | 150.00p | 150.00p | 0 |
| 27/12/2012 | 150.00p | 200.00p | 150.00p | 150.00p | 0 |
| 24/12/2012 | 150.00p | 200.00p | 150.00p | 150.00p | 0 |
| 21/12/2012 | 200.00p | 200.00p | 150.00p | 150.00p | 75 |
| 20/12/2012 | 225.00p | 250.00p | 200.00p | 225.00p | 0 |
| 19/12/2012 | 200.00p | 250.00p | 200.00p | 225.00p | 0 |
| 18/12/2012 | 225.00p | 250.00p | 200.00p | 225.00p | 0 |
| 17/12/2012 | 225.00p | 250.00p | 200.00p | 225.00p | 0 |
| 14/12/2012 | 225.00p | 250.00p | 200.00p | 225.00p | 0 |
| 13/12/2012 | 225.00p | 250.00p | 200.00p | 225.00p | 0 |
| 12/12/2012 | 225.00p | 250.00p | 200.00p | 225.00p | 0 |
| 11/12/2012 | 250.00p | 250.00p | 200.00p | 225.00p | 75 |
| 10/12/2012 | 250.00p | 275.00p | 150.00p | 250.00p | 0 |
| 07/12/2012 | 250.00p | 275.00p | 150.00p | 250.00p | 0 |
| 06/12/2012 | 250.00p | 275.00p | 150.00p | 250.00p | 0 |
| 05/12/2012 | 275.00p | 275.00p | 150.00p | 250.00p | 750 |
| 04/12/2012 | 275.00p | 275.00p | 150.00p | 275.00p | 0 |
| 03/12/2012 | 275.00p | 275.00p | 150.00p | 275.00p | 0 |
| 30/11/2012 | 275.00p | 275.00p | 150.00p | 275.00p | 0 |
| 29/11/2012 | 275.00p | 275.00p | 150.00p | 275.00p | 0 |
| 28/11/2012 | 275.00p | 275.00p | 150.00p | 275.00p | 0 |
| 27/11/2012 | 275.00p | 275.00p | 150.00p | 275.00p | 0 |
| 26/11/2012 | 275.00p | 275.00p | 150.00p | 275.00p | 0 |
| 23/11/2012 | 275.00p | 275.00p | 150.00p | 275.00p | 0 |
| 22/11/2012 | 275.00p | 275.00p | 150.00p | 275.00p | 0 |
| 21/11/2012 | 275.00p | 275.00p | 150.00p | 275.00p | 0 |
| 20/11/2012 | 275.00p | 275.00p | 150.00p | 275.00p | 0 |
| 19/11/2012 | 275.00p | 275.00p | 150.00p | 275.00p | 0 |
| 16/11/2012 | 275.00p | 275.00p | 150.00p | 275.00p | 0 |
| 15/11/2012 | 275.00p | 275.00p | 150.00p | 275.00p | 0 |
| 14/11/2012 | 275.00p | 275.00p | 150.00p | 275.00p | 0 |
| 13/11/2012 | 275.00p | 275.00p | 150.00p | 275.00p | 0 |
| 12/11/2012 | 275.00p | 275.00p | 150.00p | 275.00p | 0 |
| 09/11/2012 | 275.00p | 275.00p | 150.00p | 275.00p | 0 |
| 08/11/2012 | 275.00p | 275.00p | 150.00p | 275.00p | 0 |
| 07/11/2012 | 275.00p | 275.00p | 150.00p | 275.00p | 0 |
| 06/11/2012 | 275.00p | 275.00p | 150.00p | 275.00p | 0 |
| 05/11/2012 | 275.00p | 275.00p | 150.00p | 275.00p | 0 |
| 02/11/2012 | 275.00p | 275.00p | 150.00p | 275.00p | 0 |
| 01/11/2012 | 275.00p | 275.00p | 150.00p | 275.00p | 0 |
| 31/10/2012 | 275.00p | 275.00p | 150.00p | 275.00p | 0 |
| 30/10/2012 | 275.00p | 275.00p | 150.00p | 275.00p | 0 |
| 29/10/2012 | 275.00p | 275.00p | 150.00p | 275.00p | 0 |
| 26/10/2012 | 275.00p | 275.00p | 150.00p | 275.00p | 0 |
| 25/10/2012 | 225.00p | 275.00p | 150.00p | 275.00p | 0 |
| 24/10/2012 | 275.00p | 275.00p | 150.00p | 275.00p | 0 |
| 23/10/2012 | 275.00p | 275.00p | 150.00p | 275.00p | 0 |
| 22/10/2012 | 225.00p | 275.00p | 150.00p | 275.00p | 0 |
| 19/10/2012 | 275.00p | 275.00p | 250.50p | 275.00p | 0 |
| 18/10/2012 | 275.00p | 275.00p | 250.50p | 275.00p | 0 |
| 17/10/2012 | 275.00p | 275.00p | 250.00p | 275.00p | 4 |
| 16/10/2012 | 275.00p | 275.00p | 250.00p | 275.00p | 0 |
| 15/10/2012 | 275.00p | 275.00p | 250.00p | 275.00p | 0 |
| 12/10/2012 | 275.00p | 275.00p | 250.00p | 275.00p | 0 |
| 11/10/2012 | 275.00p | 275.00p | 250.00p | 275.00p | 0 |
| 10/10/2012 | 275.00p | 275.00p | 250.00p | 275.00p | 0 |
| 09/10/2012 | 275.00p | 275.00p | 250.00p | 275.00p | 0 |
| 08/10/2012 | 275.00p | 275.00p | 250.00p | 275.00p | 0 |
| 05/10/2012 | 275.00p | 275.00p | 250.00p | 275.00p | 0 |
| 04/10/2012 | 275.00p | 275.00p | 250.00p | 275.00p | 0 |
| 03/10/2012 | 275.00p | 275.00p | 250.00p | 275.00p | 0 |
| 02/10/2012 | 275.00p | 275.00p | 250.00p | 275.00p | 0 |
| 01/10/2012 | 275.00p | 275.00p | 250.00p | 275.00p | 0 |
| 28/09/2012 | 275.00p | 275.00p | 250.00p | 275.00p | 21 |
| 27/09/2012 | 225.00p | 275.00p | 225.00p | 275.00p | 0 |
| 26/09/2012 | 275.00p | 275.00p | 250.00p | 275.00p | 94 |
| 25/09/2012 | 225.00p | 275.00p | 225.00p | 275.00p | 0 |
| 24/09/2012 | 275.00p | 275.00p | 225.00p | 275.00p | 0 |
| 21/09/2012 | 225.00p | 275.00p | 225.00p | 275.00p | 0 |
| 20/09/2012 | 275.00p | 275.00p | 250.00p | 275.00p | 0 |
| 19/09/2012 | 275.00p | 275.00p | 250.00p | 275.00p | 0 |
| 18/09/2012 | 275.00p | 275.00p | 250.00p | 275.00p | 0 |
| 17/09/2012 | 275.00p | 275.00p | 250.00p | 275.00p | 0 |
| 14/09/2012 | 275.00p | 275.00p | 250.00p | 275.00p | 0 |
| 13/09/2012 | 275.00p | 275.00p | 250.00p | 275.00p | 5 |
| 12/09/2012 | 275.00p | 275.00p | 250.00p | 275.00p | 0 |
| 11/09/2012 | 275.00p | 275.00p | 250.00p | 275.00p | 0 |
| 10/09/2012 | 275.00p | 275.00p | 250.00p | 275.00p | 125 |
| 07/09/2012 | 275.00p | 275.00p | 250.00p | 275.00p | 0 |
| 06/09/2012 | 275.00p | 275.00p | 250.00p | 275.00p | 0 |
| 05/09/2012 | 275.00p | 275.00p | 250.00p | 275.00p | 0 |
| 04/09/2012 | 275.00p | 275.00p | 250.00p | 275.00p | 20 |
| 03/09/2012 | 275.00p | 275.00p | 250.00p | 275.00p | 152 |
| 31/08/2012 | 275.00p | 275.00p | 249.92p | 275.00p | 411 |
| 30/08/2012 | 225.00p | 275.00p | 225.00p | 275.00p | 0 |
| 29/08/2012 | 275.00p | 275.00p | 260.00p | 275.00p | 0 |
| 28/08/2012 | 275.00p | 275.00p | 260.00p | 275.00p | 0 |
| 24/08/2012 | 275.00p | 275.00p | 260.00p | 275.00p | 500 |
| 23/08/2012 | 275.00p | 275.00p | 250.00p | 275.00p | 0 |
| 22/08/2012 | 250.00p | 275.00p | 250.00p | 275.00p | 1250 |
| 21/08/2012 | 250.00p | 250.00p | 200.00p | 250.00p | 0 |
| 20/08/2012 | 250.00p | 250.00p | 200.00p | 250.00p | 493 |
| 17/08/2012 | 250.00p | 250.00p | 200.00p | 250.00p | 2062 |
| 16/08/2012 | 250.00p | 250.00p | 200.00p | 250.00p | 272 |
| 15/08/2012 | 250.00p | 252.00p | 250.00p | 250.00p | 0 |
| 14/08/2012 | 250.00p | 252.00p | 250.00p | 250.00p | 94 |
| 13/08/2012 | 250.00p | 252.00p | 250.00p | 250.00p | 0 |
| 10/08/2012 | 250.00p | 252.00p | 250.00p | 250.00p | 0 |
| 09/08/2012 | 300.00p | 300.00p | 200.00p | 250.00p | 191 |
| 08/08/2012 | 300.00p | 300.00p | 250.00p | 300.00p | 312 |
| 07/08/2012 | 300.00p | 350.00p | 250.00p | 300.00p | 0 |
| 06/08/2012 | 300.00p | 350.00p | 250.00p | 300.00p | 0 |
| 03/08/2012 | 300.00p | 350.00p | 250.00p | 300.00p | 0 |
| 02/08/2012 | 350.00p | 350.00p | 250.00p | 300.00p | 125 |
| 01/08/2012 | 350.00p | 450.00p | 350.00p | 350.00p | 0 |
| 31/07/2012 | 450.00p | 450.00p | 350.00p | 350.00p | 188 |
| 30/07/2012 | 450.00p | 450.00p | 400.00p | 450.00p | 553 |
| 27/07/2012 | 450.00p | 450.00p | 400.00p | 450.00p | 0 |
| 26/07/2012 | 450.00p | 450.00p | 400.00p | 450.00p | 0 |
*Close Price adjusted for both dividends and splits