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 |
|---|---|---|---|---|---|
| 25/07/2012 | 450.00p | 450.00p | 400.00p | 450.00p | 0 |
| 24/07/2012 | 450.00p | 450.00p | 400.00p | 450.00p | 0 |
| 23/07/2012 | 450.00p | 450.00p | 400.00p | 450.00p | 0 |
| 20/07/2012 | 450.00p | 450.00p | 400.00p | 450.00p | 0 |
| 19/07/2012 | 450.00p | 450.00p | 400.00p | 450.00p | 0 |
| 18/07/2012 | 450.00p | 450.00p | 400.00p | 450.00p | 5 |
| 17/07/2012 | 450.00p | 510.00p | 400.00p | 450.00p | 0 |
| 16/07/2012 | 450.00p | 510.00p | 400.00p | 450.00p | 0 |
| 13/07/2012 | 425.00p | 510.00p | 400.00p | 450.00p | 0 |
| 12/07/2012 | 425.00p | 510.00p | 400.00p | 425.00p | 0 |
| 11/07/2012 | 425.00p | 510.00p | 400.00p | 425.00p | 0 |
| 10/07/2012 | 425.00p | 510.00p | 400.00p | 425.00p | 0 |
| 09/07/2012 | 425.00p | 510.00p | 400.00p | 425.00p | 0 |
| 06/07/2012 | 425.00p | 510.00p | 400.00p | 425.00p | 0 |
| 05/07/2012 | 510.00p | 510.00p | 400.00p | 425.00p | 375 |
| 04/07/2012 | 510.00p | 510.00p | 420.00p | 510.00p | 7 |
| 03/07/2012 | 510.00p | 510.00p | 420.00p | 510.00p | 0 |
| 02/07/2012 | 510.00p | 510.00p | 420.00p | 510.00p | 0 |
| 29/06/2012 | 510.00p | 510.00p | 420.00p | 510.00p | 0 |
| 28/06/2012 | 510.00p | 510.00p | 420.00p | 510.00p | 0 |
| 27/06/2012 | 510.00p | 510.00p | 420.00p | 510.00p | 0 |
| 26/06/2012 | 510.00p | 510.00p | 420.00p | 510.00p | 0 |
| 25/06/2012 | 510.00p | 510.00p | 420.00p | 510.00p | 0 |
| 22/06/2012 | 510.00p | 510.00p | 420.00p | 510.00p | 0 |
| 21/06/2012 | 510.00p | 510.00p | 420.00p | 510.00p | 0 |
| 20/06/2012 | 510.00p | 510.00p | 420.00p | 510.00p | 0 |
| 19/06/2012 | 510.00p | 510.00p | 420.00p | 510.00p | 0 |
| 18/06/2012 | 510.00p | 510.00p | 420.00p | 510.00p | 0 |
| 15/06/2012 | 510.00p | 510.00p | 420.00p | 510.00p | 0 |
| 14/06/2012 | 510.00p | 510.00p | 420.00p | 510.00p | 0 |
| 13/06/2012 | 510.00p | 510.00p | 420.00p | 510.00p | 0 |
| 12/06/2012 | 510.00p | 510.00p | 420.00p | 510.00p | 0 |
| 11/06/2012 | 510.00p | 510.00p | 420.00p | 510.00p | 0 |
| 08/06/2012 | 510.00p | 510.00p | 420.00p | 510.00p | 0 |
| 07/06/2012 | 510.00p | 510.00p | 420.00p | 510.00p | 0 |
| 06/06/2012 | 510.00p | 510.00p | 420.00p | 510.00p | 125 |
| 01/06/2012 | 510.00p | 510.00p | 420.00p | 510.00p | 0 |
| 31/05/2012 | 430.00p | 510.00p | 420.00p | 510.00p | 4274 |
| 30/05/2012 | 430.00p | 430.00p | 420.00p | 430.00p | 0 |
| 29/05/2012 | 430.00p | 430.00p | 420.00p | 430.00p | 0 |
| 28/05/2012 | 430.00p | 430.00p | 420.00p | 430.00p | 0 |
| 25/05/2012 | 430.00p | 430.00p | 420.00p | 430.00p | 0 |
| 24/05/2012 | 430.00p | 430.00p | 420.00p | 430.00p | 90 |
| 23/05/2012 | 485.00p | 485.00p | 420.00p | 430.00p | 0 |
| 22/05/2012 | 485.00p | 485.00p | 420.00p | 485.00p | 0 |
| 21/05/2012 | 485.00p | 485.00p | 420.00p | 485.00p | 225 |
| 18/05/2012 | 485.00p | 510.00p | 420.00p | 485.00p | 0 |
| 17/05/2012 | 435.00p | 510.00p | 420.00p | 485.00p | 0 |
| 16/05/2012 | 435.00p | 435.00p | 420.00p | 435.00p | 1300 |
| 15/05/2012 | 435.00p | 435.00p | 426.00p | 435.00p | 20 |
| 14/05/2012 | 435.00p | 435.00p | 400.00p | 435.00p | 0 |
| 11/05/2012 | 435.00p | 435.00p | 400.00p | 435.00p | 0 |
| 10/05/2012 | 435.00p | 435.00p | 400.00p | 435.00p | 0 |
| 09/05/2012 | 435.00p | 435.00p | 400.00p | 435.00p | 0 |
| 08/05/2012 | 435.00p | 435.00p | 400.00p | 435.00p | 4125 |
| 04/05/2012 | 435.00p | 435.00p | 426.00p | 435.00p | 5 |
| 03/05/2012 | 475.00p | 475.00p | 450.00p | 460.00p | 438 |
| 02/05/2012 | 475.00p | 475.00p | 450.00p | 475.00p | 1256 |
| 01/05/2012 | 475.00p | 475.00p | 460.00p | 475.00p | 5 |
| 30/04/2012 | 475.00p | 475.00p | 460.00p | 475.00p | 0 |
| 27/04/2012 | 475.00p | 475.00p | 460.00p | 475.00p | 7 |
| 26/04/2012 | 475.00p | 475.00p | 450.00p | 475.00p | 0 |
| 25/04/2012 | 475.00p | 475.00p | 450.00p | 475.00p | 0 |
| 24/04/2012 | 475.00p | 475.00p | 450.00p | 475.00p | 38 |
| 23/04/2012 | 475.00p | 550.00p | 450.00p | 475.00p | 0 |
| 20/04/2012 | 550.00p | 550.00p | 450.00p | 475.00p | 0 |
| 19/04/2012 | 475.00p | 475.00p | 450.00p | 475.00p | 0 |
| 18/04/2012 | 475.00p | 475.00p | 450.00p | 475.00p | 0 |
| 17/04/2012 | 475.00p | 475.00p | 450.00p | 475.00p | 0 |
| 16/04/2012 | 475.00p | 475.00p | 450.00p | 475.00p | 0 |
| 13/04/2012 | 475.00p | 475.00p | 450.00p | 475.00p | 0 |
| 12/04/2012 | 475.00p | 475.00p | 450.00p | 475.00p | 0 |
| 11/04/2012 | 475.00p | 475.00p | 450.00p | 475.00p | 0 |
| 10/04/2012 | 475.00p | 475.00p | 450.00p | 475.00p | 0 |
| 05/04/2012 | 475.00p | 475.00p | 450.00p | 475.00p | 0 |
| 04/04/2012 | 475.00p | 475.00p | 450.00p | 475.00p | 315 |
| 03/04/2012 | 475.00p | 475.00p | 400.00p | 475.00p | 0 |
| 02/04/2012 | 475.00p | 475.00p | 400.00p | 475.00p | 500 |
| 30/03/2012 | 475.00p | 525.00p | 450.00p | 475.00p | 0 |
| 29/03/2012 | 475.00p | 525.00p | 450.00p | 475.00p | 0 |
| 28/03/2012 | 475.00p | 525.00p | 450.00p | 475.00p | 0 |
| 27/03/2012 | 525.00p | 525.00p | 450.00p | 475.00p | 2000 |
| 26/03/2012 | 550.00p | 550.00p | 500.00p | 525.00p | 500 |
| 23/03/2012 | 550.00p | 550.00p | 545.00p | 550.00p | 3 |
| 22/03/2012 | 550.00p | 550.00p | 500.00p | 550.00p | 0 |
| 21/03/2012 | 550.00p | 550.00p | 500.00p | 550.00p | 0 |
| 20/03/2012 | 550.00p | 550.00p | 500.00p | 550.00p | 0 |
| 19/03/2012 | 550.00p | 550.00p | 500.00p | 550.00p | 0 |
| 16/03/2012 | 550.00p | 550.00p | 500.00p | 550.00p | 16 |
| 15/03/2012 | 550.00p | 575.00p | 550.00p | 550.00p | 0 |
| 14/03/2012 | 550.00p | 575.00p | 550.00p | 550.00p | 0 |
| 13/03/2012 | 550.00p | 575.00p | 550.00p | 550.00p | 0 |
| 12/03/2012 | 575.00p | 575.00p | 550.00p | 550.00p | 75 |
| 09/03/2012 | 600.00p | 600.00p | 525.00p | 575.00p | 375 |
| 08/03/2012 | 600.00p | 600.00p | 575.00p | 600.00p | 0 |
| 07/03/2012 | 600.00p | 600.00p | 575.00p | 600.00p | 0 |
| 06/03/2012 | 600.00p | 600.00p | 575.00p | 600.00p | 0 |
| 05/03/2012 | 600.00p | 600.00p | 575.00p | 600.00p | 0 |
| 02/03/2012 | 600.00p | 600.00p | 575.00p | 600.00p | 0 |
| 01/03/2012 | 600.00p | 600.00p | 575.00p | 600.00p | 0 |
| 29/02/2012 | 600.00p | 600.00p | 575.00p | 600.00p | 0 |
| 28/02/2012 | 600.00p | 600.00p | 575.00p | 600.00p | 0 |
| 27/02/2012 | 575.00p | 600.00p | 575.00p | 600.00p | 82 |
| 24/02/2012 | 575.00p | 575.00p | 500.00p | 575.00p | 0 |
| 23/02/2012 | 575.00p | 575.00p | 500.00p | 575.00p | 0 |
| 22/02/2012 | 575.00p | 575.00p | 500.00p | 575.00p | 12 |
| 21/02/2012 | 575.00p | 575.00p | 475.00p | 575.00p | 0 |
| 20/02/2012 | 575.00p | 575.00p | 475.00p | 575.00p | 0 |
| 17/02/2012 | 575.00p | 575.00p | 475.00p | 575.00p | 250 |
| 16/02/2012 | 625.00p | 625.00p | 550.00p | 575.00p | 188 |
| 15/02/2012 | 625.00p | 625.00p | 600.00p | 625.00p | 250 |
| 14/02/2012 | 650.00p | 650.00p | 600.00p | 625.00p | 432 |
| 13/02/2012 | 650.00p | 675.00p | 650.00p | 650.00p | 0 |
| 10/02/2012 | 650.00p | 675.00p | 650.00p | 650.00p | 0 |
| 09/02/2012 | 675.00p | 675.00p | 650.00p | 650.00p | 260 |
| 08/02/2012 | 700.00p | 750.00p | 650.00p | 675.00p | 0 |
| 07/02/2012 | 700.00p | 700.00p | 650.00p | 700.00p | 0 |
| 06/02/2012 | 700.00p | 700.00p | 650.00p | 700.00p | 251 |
| 03/02/2012 | 700.00p | 700.00p | 600.00p | 700.00p | 125 |
| 02/02/2012 | 700.00p | 750.00p | 650.00p | 700.00p | 0 |
| 01/02/2012 | 750.00p | 750.00p | 650.00p | 700.00p | 305 |
| 31/01/2012 | 750.00p | 750.00p | 700.00p | 750.00p | 375 |
| 30/01/2012 | 750.00p | 750.00p | 700.00p | 750.00p | 250 |
| 27/01/2012 | 800.00p | 800.00p | 750.00p | 750.00p | 375 |
| 26/01/2012 | 850.00p | 850.00p | 625.00p | 800.00p | 0 |
| 25/01/2012 | 625.00p | 850.00p | 625.00p | 850.00p | 601 |
| 24/01/2012 | 450.00p | 700.00p | 450.00p | 625.00p | 1685 |
| 23/01/2012 | 375.00p | 450.00p | 340.00p | 450.00p | 4770 |
| 20/01/2012 | 375.00p | 375.00p | 325.00p | 375.00p | 0 |
| 19/01/2012 | 375.00p | 375.00p | 325.00p | 375.00p | 0 |
| 18/01/2012 | 375.00p | 375.00p | 325.00p | 375.00p | 0 |
| 17/01/2012 | 375.00p | 375.00p | 325.00p | 375.00p | 0 |
| 16/01/2012 | 375.00p | 375.00p | 325.00p | 375.00p | 0 |
| 13/01/2012 | 375.00p | 375.00p | 325.00p | 375.00p | 0 |
| 12/01/2012 | 375.00p | 375.00p | 325.00p | 375.00p | 0 |
| 11/01/2012 | 375.00p | 375.00p | 325.00p | 375.00p | 0 |
| 10/01/2012 | 375.00p | 375.00p | 325.00p | 375.00p | 0 |
| 09/01/2012 | 375.00p | 375.00p | 325.00p | 375.00p | 125 |
| 06/01/2012 | 375.00p | 375.00p | 301.46p | 375.00p | 0 |
| 05/01/2012 | 375.00p | 375.00p | 301.46p | 375.00p | 0 |
| 04/01/2012 | 375.00p | 375.00p | 301.46p | 375.00p | 0 |
| 03/01/2012 | 375.00p | 375.00p | 301.46p | 375.00p | 0 |
| 30/12/2011 | 375.00p | 375.00p | 301.46p | 375.00p | 0 |
| 29/12/2011 | 375.00p | 375.00p | 301.46p | 375.00p | 0 |
| 28/12/2011 | 375.00p | 375.00p | 301.46p | 375.00p | 226 |
| 23/12/2011 | 375.00p | 479.00p | 375.00p | 375.00p | 0 |
| 22/12/2011 | 375.00p | 479.00p | 375.00p | 375.00p | 0 |
| 21/12/2011 | 375.00p | 479.00p | 375.00p | 375.00p | 0 |
| 20/12/2011 | 375.00p | 479.00p | 375.00p | 375.00p | 0 |
| 19/12/2011 | 375.00p | 479.00p | 375.00p | 375.00p | 0 |
| 16/12/2011 | 400.00p | 479.00p | 375.00p | 375.00p | 0 |
| 15/12/2011 | 450.00p | 479.00p | 425.60p | 450.00p | 0 |
| 14/12/2011 | 450.00p | 479.00p | 425.60p | 450.00p | 0 |
| 13/12/2011 | 450.00p | 479.00p | 425.60p | 450.00p | 7 |
| 12/12/2011 | 450.00p | 479.00p | 450.00p | 450.00p | 0 |
| 09/12/2011 | 450.00p | 479.00p | 450.00p | 450.00p | 0 |
| 08/12/2011 | 450.00p | 479.00p | 450.00p | 450.00p | 0 |
| 07/12/2011 | 450.00p | 479.00p | 450.00p | 450.00p | 0 |
| 06/12/2011 | 450.00p | 479.00p | 450.00p | 450.00p | 0 |
| 05/12/2011 | 450.00p | 479.00p | 450.00p | 450.00p | 0 |
| 02/12/2011 | 450.00p | 479.00p | 450.00p | 450.00p | 0 |
| 01/12/2011 | 450.00p | 479.00p | 450.00p | 450.00p | 2 |
| 30/11/2011 | 450.00p | 479.00p | 450.00p | 450.00p | 5 |
| 29/11/2011 | 450.00p | 450.00p | 425.00p | 450.00p | 0 |
| 28/11/2011 | 450.00p | 450.00p | 425.00p | 450.00p | 49 |
| 25/11/2011 | 400.00p | 500.00p | 400.00p | 450.00p | 83 |
| 24/11/2011 | 350.00p | 400.00p | 350.00p | 400.00p | 150 |
| 23/11/2011 | 350.00p | 350.00p | 333.00p | 350.00p | 0 |
| 22/11/2011 | 350.00p | 350.00p | 333.00p | 350.00p | 0 |
| 21/11/2011 | 350.00p | 350.00p | 333.00p | 350.00p | 0 |
| 18/11/2011 | 350.00p | 350.00p | 333.00p | 350.00p | 0 |
| 17/11/2011 | 350.00p | 350.00p | 333.00p | 350.00p | 0 |
| 16/11/2011 | 350.00p | 350.00p | 333.00p | 350.00p | 0 |
| 15/11/2011 | 350.00p | 350.00p | 333.00p | 350.00p | 0 |
| 14/11/2011 | 350.00p | 350.00p | 333.00p | 350.00p | 0 |
| 11/11/2011 | 350.00p | 350.00p | 333.00p | 350.00p | 68 |
| 10/11/2011 | 350.00p | 350.00p | 325.00p | 350.00p | 0 |
| 09/11/2011 | 350.00p | 350.00p | 325.00p | 350.00p | 0 |
| 08/11/2011 | 350.00p | 350.00p | 325.00p | 350.00p | 0 |
| 07/11/2011 | 350.00p | 350.00p | 325.00p | 350.00p | 0 |
| 04/11/2011 | 325.00p | 350.00p | 325.00p | 350.00p | 0 |
| 03/11/2011 | 350.00p | 350.00p | 333.00p | 350.00p | 0 |
| 02/11/2011 | 350.00p | 350.00p | 333.00p | 350.00p | 59 |
| 01/11/2011 | 350.00p | 400.00p | 350.00p | 350.00p | 0 |
| 31/10/2011 | 350.00p | 400.00p | 350.00p | 350.00p | 0 |
| 28/10/2011 | 350.00p | 400.00p | 350.00p | 350.00p | 0 |
| 27/10/2011 | 350.00p | 400.00p | 350.00p | 350.00p | 0 |
| 26/10/2011 | 350.00p | 400.00p | 350.00p | 350.00p | 0 |
| 25/10/2011 | 350.00p | 400.00p | 350.00p | 350.00p | 0 |
| 24/10/2011 | 350.00p | 400.00p | 350.00p | 350.00p | 5 |
| 21/10/2011 | 325.00p | 400.00p | 325.00p | 350.00p | 50 |
| 20/10/2011 | 325.00p | 348.00p | 200.00p | 325.00p | 0 |
| 19/10/2011 | 200.00p | 348.00p | 200.00p | 325.00p | 645 |
| 18/10/2011 | 200.00p | 200.00p | 165.00p | 200.00p | 0 |
| 17/10/2011 | 200.00p | 200.00p | 165.00p | 200.00p | 0 |
| 14/10/2011 | 200.00p | 200.00p | 165.00p | 200.00p | 0 |
| 13/10/2011 | 200.00p | 200.00p | 165.00p | 200.00p | 0 |
| 12/10/2011 | 200.00p | 200.00p | 165.00p | 200.00p | 0 |
| 11/10/2011 | 200.00p | 200.00p | 165.00p | 200.00p | 0 |
| 10/10/2011 | 200.00p | 200.00p | 165.00p | 200.00p | 0 |
*Close Price adjusted for both dividends and splits