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 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
- Outperform Lancashire Holdings Limited (LRE) by RBC Capital
- Sector Perform Hiscox Limited (DI) (HSX) by RBC Capital
- Outperform Grafton Group Ut (CDI) (GFTU) by RBC Capital
- Buy Team17 Group (TM17) by Citi
Impellam Group (IPEL) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 02/02/2021 | 256.00p | 256.00p | 252.50p | 256.00p | 13291 |
| 01/02/2021 | 256.00p | 256.00p | 252.64p | 256.00p | 108 |
| 29/01/2021 | 256.00p | 256.00p | 252.50p | 256.00p | 806 |
| 28/01/2021 | 256.00p | 256.00p | 252.64p | 256.00p | 4291 |
| 27/01/2021 | 256.00p | 260.00p | 256.00p | 256.00p | 14225 |
| 26/01/2021 | 255.00p | 256.00p | 252.00p | 256.00p | 657 |
| 25/01/2021 | 255.00p | 255.00p | 250.00p | 255.00p | 11347 |
| 22/01/2021 | 255.00p | 260.00p | 253.00p | 255.00p | 1030 |
| 21/01/2021 | 255.00p | 260.00p | 250.00p | 250.00p | 105508 |
| 20/01/2021 | 255.00p | 255.00p | 252.30p | 255.00p | 3306 |
| 19/01/2021 | 255.00p | 255.00p | 250.00p | 255.00p | 3849 |
| 18/01/2021 | 255.00p | 255.00p | 250.00p | 255.00p | 3262 |
| 15/01/2021 | 255.00p | 255.00p | 254.00p | 255.00p | 448 |
| 14/01/2021 | 255.00p | 255.00p | 250.00p | 255.00p | 0 |
| 13/01/2021 | 255.00p | 255.00p | 250.00p | 250.00p | 51485 |
| 12/01/2021 | 255.00p | 260.00p | 250.00p | 255.00p | 21609 |
| 11/01/2021 | 255.00p | 260.00p | 250.20p | 255.00p | 1521 |
| 08/01/2021 | 255.00p | 255.00p | 251.00p | 255.00p | 2083 |
| 07/01/2021 | 255.00p | 258.00p | 255.00p | 255.00p | 167 |
| 06/01/2021 | 237.00p | 260.00p | 237.00p | 255.00p | 18488 |
| 05/01/2021 | 234.00p | 240.80p | 231.00p | 236.00p | 6364 |
| 04/01/2021 | 234.00p | 236.40p | 230.16p | 234.00p | 5858 |
| 01/01/2021 | 231.00p | 235.00p | 230.16p | 234.00p | 7734 |
| 31/12/2020 | 231.00p | 235.00p | 230.16p | 234.00p | 7734 |
| 30/12/2020 | 234.00p | 234.00p | 230.00p | 231.00p | 1210 |
| 29/12/2020 | 234.00p | 234.00p | 230.00p | 234.00p | 3649 |
| 28/12/2020 | 234.00p | 234.00p | 234.00p | 234.00p | 0 |
| 25/12/2020 | 234.00p | 234.00p | 234.00p | 234.00p | 0 |
| 24/12/2020 | 234.00p | 234.00p | 234.00p | 234.00p | 0 |
| 23/12/2020 | 230.00p | 238.00p | 230.00p | 234.00p | 8931 |
| 22/12/2020 | 231.00p | 231.00p | 231.00p | 231.00p | 0 |
| 21/12/2020 | 233.00p | 233.00p | 230.00p | 231.00p | 1412 |
| 18/12/2020 | 233.00p | 235.00p | 233.00p | 233.00p | 10000 |
| 17/12/2020 | 231.00p | 238.00p | 225.40p | 233.00p | 8378 |
| 16/12/2020 | 231.00p | 238.00p | 225.00p | 231.00p | 1005 |
| 15/12/2020 | 231.00p | 236.00p | 225.00p | 231.00p | 337 |
| 14/12/2020 | 242.00p | 242.00p | 231.00p | 231.00p | 1423 |
| 11/12/2020 | 246.00p | 246.00p | 242.00p | 242.00p | 6250 |
| 10/12/2020 | 246.00p | 246.00p | 245.80p | 246.00p | 205 |
| 09/12/2020 | 246.00p | 246.00p | 242.16p | 246.00p | 1837 |
| 08/12/2020 | 246.00p | 250.00p | 246.00p | 246.00p | 253 |
| 07/12/2020 | 246.00p | 246.00p | 243.00p | 246.00p | 3602 |
| 04/12/2020 | 246.00p | 250.00p | 246.00p | 246.00p | 1066 |
| 03/12/2020 | 246.00p | 246.00p | 245.00p | 246.00p | 2035 |
| 02/12/2020 | 236.00p | 246.00p | 236.00p | 246.00p | 23926 |
| 01/12/2020 | 236.00p | 244.00p | 228.32p | 236.00p | 3569 |
| 30/11/2020 | 234.00p | 236.00p | 225.00p | 236.00p | 3480 |
| 27/11/2020 | 234.00p | 234.00p | 224.30p | 234.00p | 250 |
| 26/11/2020 | 234.00p | 242.40p | 234.00p | 234.00p | 500 |
| 25/11/2020 | 234.00p | 244.00p | 224.20p | 234.00p | 774 |
| 24/11/2020 | 234.00p | 242.40p | 224.20p | 234.00p | 124 |
| 23/11/2020 | 223.00p | 234.00p | 223.00p | 234.00p | 21444 |
| 20/11/2020 | 223.00p | 223.60p | 223.00p | 223.00p | 771 |
| 19/11/2020 | 225.00p | 225.00p | 220.00p | 223.00p | 2242 |
| 18/11/2020 | 225.00p | 225.00p | 218.00p | 220.00p | 1539 |
| 17/11/2020 | 225.00p | 230.00p | 220.00p | 224.00p | 35717 |
| 16/11/2020 | 225.00p | 230.00p | 220.10p | 226.00p | 12284 |
| 13/11/2020 | 225.00p | 225.00p | 220.10p | 225.00p | 1900 |
| 12/11/2020 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 10/11/2020 | 223.00p | 226.00p | 220.00p | 220.00p | 13016 |
| 09/11/2020 | 223.00p | 223.90p | 220.06p | 223.00p | 2056 |
| 06/11/2020 | 223.00p | 223.00p | 220.00p | 223.00p | 1094 |
| 05/11/2020 | 225.00p | 225.00p | 220.00p | 223.00p | 23361 |
| 04/11/2020 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 03/11/2020 | 225.00p | 225.00p | 220.20p | 225.00p | 17 |
| 02/11/2020 | 225.00p | 225.00p | 220.10p | 225.00p | 30038 |
| 30/10/2020 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 29/10/2020 | 225.00p | 225.00p | 225.00p | 225.00p | 105 |
| 28/10/2020 | 230.00p | 230.00p | 220.50p | 222.00p | 2954 |
| 27/10/2020 | 230.00p | 230.00p | 220.51p | 230.00p | 18 |
| 26/10/2020 | 230.00p | 230.00p | 220.20p | 230.00p | 100 |
| 23/10/2020 | 230.00p | 230.00p | 220.20p | 230.00p | 1124 |
| 22/10/2020 | 230.00p | 230.00p | 220.00p | 230.00p | 17803 |
| 21/10/2020 | 230.00p | 230.00p | 225.00p | 230.00p | 684 |
| 20/10/2020 | 232.00p | 232.00p | 230.00p | 230.00p | 0 |
| 19/10/2020 | 232.00p | 232.00p | 228.00p | 232.00p | 155 |
| 16/10/2020 | 232.00p | 232.00p | 224.00p | 232.00p | 17219 |
| 15/10/2020 | 232.00p | 232.00p | 232.00p | 232.00p | 0 |
| 14/10/2020 | 232.00p | 232.00p | 228.16p | 232.00p | 778 |
| 13/10/2020 | 232.00p | 232.00p | 225.00p | 232.00p | 8114 |
| 12/10/2020 | 232.00p | 240.00p | 224.16p | 240.00p | 6524 |
| 09/10/2020 | 232.00p | 232.00p | 224.16p | 232.00p | 1997 |
| 08/10/2020 | 225.00p | 228.00p | 224.00p | 224.00p | 3550 |
| 07/10/2020 | 227.00p | 229.10p | 210.00p | 225.00p | 51649 |
| 06/10/2020 | 227.00p | 229.25p | 220.00p | 227.00p | 6154 |
| 05/10/2020 | 225.00p | 228.00p | 225.00p | 227.00p | 126 |
| 02/10/2020 | 225.00p | 225.00p | 220.00p | 225.00p | 1400 |
| 01/10/2020 | 237.00p | 237.00p | 225.00p | 225.00p | 3528 |
| 30/09/2020 | 237.00p | 237.00p | 236.70p | 237.00p | 1780 |
| 29/09/2020 | 237.00p | 238.00p | 234.06p | 237.00p | 2413 |
| 28/09/2020 | 237.00p | 237.00p | 237.00p | 237.00p | 0 |
| 25/09/2020 | 237.00p | 237.00p | 234.00p | 237.00p | 1608 |
| 24/09/2020 | 237.00p | 237.00p | 237.00p | 237.00p | 0 |
| 23/09/2020 | 237.00p | 237.00p | 234.06p | 237.00p | 12 |
| 22/09/2020 | 239.00p | 239.00p | 235.00p | 237.00p | 1016 |
| 21/09/2020 | 239.00p | 239.00p | 234.10p | 239.00p | 253 |
| 18/09/2020 | 239.00p | 239.00p | 239.00p | 239.00p | 0 |
| 17/09/2020 | 239.00p | 243.00p | 234.00p | 239.00p | 4520 |
| 16/09/2020 | 245.00p | 245.00p | 239.00p | 239.00p | 0 |
| 15/09/2020 | 245.00p | 245.00p | 244.50p | 245.00p | 960 |
| 14/09/2020 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 11/09/2020 | 245.00p | 245.00p | 240.00p | 245.00p | 1460 |
| 10/09/2020 | 245.00p | 250.00p | 242.00p | 245.00p | 822 |
| 09/09/2020 | 250.00p | 250.00p | 236.00p | 245.00p | 2610 |
| 08/09/2020 | 255.00p | 255.00p | 240.00p | 250.00p | 3931 |
| 07/09/2020 | 257.00p | 260.00p | 250.00p | 255.00p | 7844 |
| 04/09/2020 | 257.00p | 257.00p | 242.00p | 257.00p | 2968 |
| 03/09/2020 | 257.00p | 257.00p | 250.14p | 257.00p | 11005 |
| 02/09/2020 | 257.00p | 257.00p | 250.00p | 257.00p | 2755 |
| 01/09/2020 | 257.00p | 261.80p | 250.00p | 250.00p | 670 |
| 31/08/2020 | 257.00p | 257.00p | 256.00p | 257.00p | 108 |
| 28/08/2020 | 257.00p | 257.00p | 256.00p | 257.00p | 108 |
| 27/08/2020 | 257.00p | 257.00p | 251.00p | 257.00p | 5569 |
| 26/08/2020 | 257.00p | 257.00p | 242.00p | 257.00p | 2099 |
| 25/08/2020 | 257.00p | 257.00p | 253.00p | 257.00p | 1050 |
| 24/08/2020 | 257.00p | 257.00p | 251.40p | 257.00p | 3831 |
| 21/08/2020 | 257.00p | 261.80p | 250.00p | 257.00p | 3634 |
| 20/08/2020 | 257.00p | 261.80p | 253.50p | 257.00p | 180 |
| 19/08/2020 | 257.00p | 261.90p | 253.00p | 257.00p | 10154 |
| 18/08/2020 | 257.00p | 257.00p | 250.00p | 257.00p | 2653 |
| 17/08/2020 | 257.00p | 257.00p | 253.00p | 257.00p | 20 |
| 14/08/2020 | 257.00p | 264.00p | 257.00p | 257.00p | 1157 |
| 13/08/2020 | 257.00p | 257.00p | 251.40p | 257.00p | 50 |
| 12/08/2020 | 257.00p | 257.00p | 250.00p | 257.00p | 2503 |
| 11/08/2020 | 257.00p | 257.00p | 252.00p | 257.00p | 425 |
| 10/08/2020 | 257.00p | 257.00p | 257.00p | 257.00p | 0 |
| 07/08/2020 | 260.00p | 260.00p | 252.00p | 257.00p | 3800 |
| 06/08/2020 | 260.00p | 260.00p | 254.00p | 260.00p | 1676 |
| 05/08/2020 | 260.00p | 260.00p | 260.00p | 260.00p | 0 |
| 04/08/2020 | 260.00p | 260.00p | 250.00p | 260.00p | 7816 |
| 03/08/2020 | 260.00p | 260.00p | 254.00p | 260.00p | 21488 |
| 31/07/2020 | 245.00p | 265.00p | 245.00p | 255.00p | 13860 |
| 30/07/2020 | 247.00p | 251.00p | 247.00p | 247.00p | 2014 |
| 29/07/2020 | 247.00p | 247.00p | 247.00p | 247.00p | 0 |
| 28/07/2020 | 240.00p | 254.00p | 240.00p | 247.00p | 4659 |
| 27/07/2020 | 240.00p | 250.00p | 240.00p | 240.00p | 7471 |
| 24/07/2020 | 238.00p | 241.00p | 232.00p | 240.00p | 1939 |
| 23/07/2020 | 238.00p | 238.00p | 233.00p | 238.00p | 3000 |
| 22/07/2020 | 236.00p | 248.00p | 236.00p | 238.00p | 1853 |
| 21/07/2020 | 236.00p | 246.00p | 230.00p | 236.00p | 15286 |
| 20/07/2020 | 232.00p | 240.00p | 232.00p | 236.00p | 35773 |
| 17/07/2020 | 232.00p | 240.00p | 227.20p | 232.00p | 114 |
| 16/07/2020 | 232.00p | 240.00p | 227.00p | 232.00p | 1424 |
| 15/07/2020 | 228.00p | 233.00p | 227.00p | 232.00p | 53325 |
| 14/07/2020 | 227.00p | 232.00p | 227.00p | 230.00p | 45247 |
| 13/07/2020 | 226.00p | 227.60p | 226.00p | 227.00p | 40100 |
| 10/07/2020 | 225.00p | 230.00p | 225.00p | 230.00p | 4807 |
| 09/07/2020 | 225.00p | 227.00p | 221.40p | 225.00p | 16239 |
| 08/07/2020 | 225.00p | 230.00p | 221.00p | 225.00p | 4492 |
| 07/07/2020 | 225.00p | 230.00p | 222.00p | 225.00p | 3777 |
| 06/07/2020 | 225.00p | 229.00p | 221.00p | 225.00p | 1643 |
| 03/07/2020 | 225.00p | 226.43p | 221.00p | 225.00p | 416 |
| 02/07/2020 | 227.00p | 227.00p | 220.10p | 225.00p | 1636 |
| 01/07/2020 | 229.00p | 229.00p | 221.40p | 227.00p | 3556 |
| 30/06/2020 | 229.00p | 234.00p | 227.00p | 229.00p | 655 |
| 29/06/2020 | 229.00p | 229.00p | 224.00p | 229.00p | 2414 |
| 26/06/2020 | 229.00p | 229.00p | 225.50p | 229.00p | 2850 |
| 25/06/2020 | 229.00p | 229.00p | 227.00p | 229.00p | 500100 |
| 24/06/2020 | 233.00p | 233.00p | 224.10p | 229.00p | 1580 |
| 23/06/2020 | 234.00p | 234.00p | 228.50p | 233.00p | 170096 |
| 22/06/2020 | 234.00p | 234.00p | 234.00p | 234.00p | 60 |
| 19/06/2020 | 234.00p | 234.00p | 232.00p | 234.00p | 0 |
| 18/06/2020 | 234.00p | 234.80p | 232.00p | 232.00p | 1291 |
| 17/06/2020 | 234.00p | 234.00p | 232.40p | 234.00p | 20 |
| 16/06/2020 | 234.00p | 236.00p | 234.00p | 234.00p | 60836 |
| 15/06/2020 | 234.00p | 236.00p | 234.00p | 234.00p | 4766 |
| 12/06/2020 | 234.00p | 234.00p | 232.00p | 234.00p | 2208 |
| 11/06/2020 | 234.00p | 234.00p | 232.00p | 234.00p | 187000 |
| 10/06/2020 | 234.00p | 234.00p | 230.00p | 234.00p | 4208 |
| 09/06/2020 | 234.00p | 234.00p | 232.00p | 234.00p | 6260 |
| 08/06/2020 | 234.00p | 234.00p | 233.00p | 234.00p | 425 |
| 05/06/2020 | 234.00p | 234.00p | 232.00p | 234.00p | 10583 |
| 04/06/2020 | 251.00p | 254.00p | 232.00p | 234.00p | 5011 |
| 03/06/2020 | 251.00p | 251.00p | 246.00p | 251.00p | 10123 |
| 02/06/2020 | 253.00p | 254.00p | 251.00p | 251.00p | 1706 |
| 01/06/2020 | 254.00p | 254.00p | 252.00p | 253.00p | 2527 |
| 29/05/2020 | 263.00p | 263.00p | 254.00p | 257.00p | 4003 |
| 28/05/2020 | 263.00p | 263.00p | 263.00p | 263.00p | 0 |
| 27/05/2020 | 273.00p | 273.00p | 262.00p | 263.00p | 11741 |
| 26/05/2020 | 278.00p | 278.00p | 273.00p | 273.00p | 4381 |
| 25/05/2020 | 278.00p | 278.00p | 276.40p | 278.00p | 100 |
| 22/05/2020 | 278.00p | 278.00p | 276.40p | 278.00p | 100 |
| 21/05/2020 | 278.00p | 278.00p | 277.80p | 278.00p | 173 |
| 20/05/2020 | 285.00p | 286.00p | 278.00p | 278.00p | 3419 |
| 19/05/2020 | 285.00p | 285.00p | 284.90p | 285.00p | 222 |
| 18/05/2020 | 284.00p | 291.00p | 284.00p | 285.00p | 0 |
| 15/05/2020 | 286.00p | 291.00p | 280.00p | 291.00p | 4322 |
| 14/05/2020 | 287.00p | 291.00p | 287.00p | 291.00p | 1522 |
| 13/05/2020 | 296.00p | 296.00p | 293.00p | 293.00p | 899 |
| 12/05/2020 | 300.00p | 300.00p | 296.00p | 296.00p | 1340 |
| 11/05/2020 | 308.00p | 308.00p | 300.00p | 301.00p | 5 |
| 08/05/2020 | 308.00p | 308.00p | 306.00p | 308.00p | 424 |
| 07/05/2020 | 308.00p | 308.00p | 306.00p | 308.00p | 424 |
| 06/05/2020 | 302.00p | 308.00p | 302.00p | 308.00p | 165 |
| 05/05/2020 | 310.00p | 310.00p | 300.00p | 308.00p | 5280 |
| 04/05/2020 | 305.00p | 310.00p | 305.00p | 310.00p | 15 |
| 01/05/2020 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
| 30/04/2020 | 305.00p | 310.00p | 305.00p | 310.00p | 313 |
| 29/04/2020 | 310.00p | 310.00p | 306.00p | 310.00p | 5571 |
| 28/04/2020 | 314.00p | 314.00p | 306.00p | 310.00p | 2714 |
*Close Price adjusted for both dividends and splits