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:
- Sell Crimson Tide (TIDE) by Steve Moore in ShareProphets
- Hold Glencore (GLEN) by Harvey Jones in The Motley Fool
- Hold Burberry Group (BRBY) by Harvey Jones in The Motley Fool
- Add Aviva (AV.) by Andrew Mackie in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Dr. James Fox in The Motley Fool
- Hold BP (BP.) by Harvey Jones in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
Hermes Pacific Investments (HPAC) Share Price
Travel & Leisure Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |
*Close Price adjusted for both dividends and splits