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 |
|---|---|---|---|---|---|
| 19/07/2019 | 457.00p | 457.00p | 457.00p | 457.00p | 0 |
| 18/07/2019 | 457.00p | 457.00p | 456.00p | 457.00p | 202 |
| 17/07/2019 | 457.00p | 457.40p | 457.00p | 457.00p | 156 |
| 16/07/2019 | 457.00p | 457.00p | 456.00p | 457.00p | 3339 |
| 15/07/2019 | 457.00p | 457.00p | 456.00p | 457.00p | 7 |
| 12/07/2019 | 457.00p | 457.00p | 456.00p | 456.00p | 170757 |
| 11/07/2019 | 449.00p | 457.00p | 449.00p | 457.00p | 17680 |
| 10/07/2019 | 457.00p | 457.00p | 456.00p | 457.00p | 2778 |
| 09/07/2019 | 457.00p | 457.96p | 456.00p | 457.00p | 1031 |
| 08/07/2019 | 457.00p | 457.00p | 456.00p | 457.00p | 26250 |
| 05/07/2019 | 458.00p | 458.00p | 456.00p | 457.00p | 2167 |
| 04/07/2019 | 458.00p | 458.00p | 456.00p | 458.00p | 100 |
| 03/07/2019 | 458.00p | 458.00p | 456.00p | 458.00p | 1198 |
| 02/07/2019 | 458.00p | 458.00p | 458.00p | 458.00p | 0 |
| 01/07/2019 | 458.00p | 458.00p | 456.00p | 458.00p | 2326 |
| 28/06/2019 | 450.00p | 458.00p | 450.00p | 458.00p | 1783 |
| 27/06/2019 | 458.00p | 458.00p | 456.00p | 458.00p | 790 |
| 26/06/2019 | 458.00p | 458.00p | 456.00p | 458.00p | 16096 |
| 25/06/2019 | 458.00p | 458.00p | 456.00p | 458.00p | 1000 |
| 24/06/2019 | 458.00p | 459.00p | 458.00p | 458.00p | 150000 |
| 21/06/2019 | 458.00p | 458.00p | 456.12p | 458.00p | 4 |
| 20/06/2019 | 458.00p | 458.00p | 458.00p | 458.00p | 5750 |
| 19/06/2019 | 458.00p | 458.00p | 456.12p | 458.00p | 253 |
| 18/06/2019 | 458.00p | 458.00p | 457.00p | 458.00p | 20000 |
| 17/06/2019 | 458.00p | 458.00p | 456.00p | 458.00p | 5458 |
| 14/06/2019 | 458.00p | 458.00p | 456.00p | 458.00p | 20 |
| 13/06/2019 | 458.00p | 458.00p | 458.00p | 458.00p | 0 |
| 12/06/2019 | 458.00p | 458.00p | 456.00p | 458.00p | 15751 |
| 11/06/2019 | 455.00p | 455.00p | 450.00p | 455.00p | 45083 |
| 10/06/2019 | 455.00p | 455.00p | 450.00p | 455.00p | 1807 |
| 07/06/2019 | 455.00p | 455.00p | 450.00p | 455.00p | 9791 |
| 06/06/2019 | 455.00p | 457.00p | 455.00p | 455.00p | 1092 |
| 05/06/2019 | 455.00p | 455.00p | 455.00p | 455.00p | 0 |
| 04/06/2019 | 455.00p | 457.00p | 450.00p | 455.00p | 1802 |
| 03/06/2019 | 455.00p | 457.00p | 450.00p | 455.00p | 5290 |
| 31/05/2019 | 455.00p | 457.00p | 450.00p | 455.00p | 606 |
| 30/05/2019 | 455.00p | 457.00p | 450.00p | 455.00p | 265 |
| 29/05/2019 | 455.00p | 455.00p | 450.00p | 455.00p | 272 |
| 28/05/2019 | 455.00p | 460.00p | 450.00p | 455.00p | 6073 |
| 24/05/2019 | 449.00p | 452.00p | 448.00p | 450.00p | 313666 |
| 23/05/2019 | 450.00p | 450.00p | 448.00p | 449.00p | 3079 |
| 22/05/2019 | 448.00p | 450.00p | 448.00p | 450.00p | 3792 |
| 21/05/2019 | 448.00p | 449.90p | 448.00p | 448.00p | 195 |
| 20/05/2019 | 448.00p | 449.90p | 444.08p | 448.00p | 1521 |
| 17/05/2019 | 448.00p | 449.90p | 448.00p | 448.00p | 1030 |
| 16/05/2019 | 448.00p | 449.90p | 444.08p | 448.00p | 124 |
| 15/05/2019 | 452.00p | 452.00p | 444.00p | 448.00p | 16222 |
| 14/05/2019 | 452.00p | 452.50p | 452.00p | 452.00p | 806 |
| 13/05/2019 | 452.00p | 452.00p | 450.00p | 452.00p | 143 |
| 10/05/2019 | 461.00p | 461.00p | 450.00p | 452.00p | 20825 |
| 09/05/2019 | 467.00p | 467.00p | 460.00p | 461.00p | 1868 |
| 08/05/2019 | 467.00p | 467.00p | 460.00p | 467.00p | 50424 |
| 07/05/2019 | 467.00p | 467.00p | 460.00p | 467.00p | 1499 |
| 03/05/2019 | 467.00p | 467.00p | 460.00p | 467.00p | 4500 |
| 02/05/2019 | 467.00p | 467.00p | 460.00p | 467.00p | 455 |
| 01/05/2019 | 467.00p | 467.00p | 460.00p | 467.00p | 16304 |
| 30/04/2019 | 467.00p | 467.00p | 467.00p | 467.00p | 17651 |
| 29/04/2019 | 470.00p | 470.00p | 460.00p | 467.00p | 5455 |
| 26/04/2019 | 470.00p | 470.00p | 460.00p | 470.00p | 4204 |
| 25/04/2019 | 470.00p | 475.00p | 460.40p | 470.00p | 1295 |
| 24/04/2019 | 470.00p | 470.00p | 470.00p | 470.00p | 105000 |
| 23/04/2019 | 470.00p | 470.00p | 460.00p | 460.00p | 8975 |
| 18/04/2019 | 470.00p | 470.00p | 460.00p | 470.00p | 7385 |
| 17/04/2019 | 470.00p | 480.00p | 460.00p | 470.00p | 807 |
| 16/04/2019 | 470.00p | 470.00p | 460.00p | 470.00p | 6143 |
| 15/04/2019 | 470.00p | 472.00p | 460.00p | 470.00p | 7049 |
| 12/04/2019 | 470.00p | 470.00p | 470.00p | 470.00p | 0 |
| 11/04/2019 | 466.00p | 470.00p | 458.00p | 470.00p | 400 |
| 10/04/2019 | 466.00p | 470.00p | 460.00p | 466.00p | 6845 |
| 09/04/2019 | 466.00p | 466.00p | 456.00p | 466.00p | 16423 |
| 08/04/2019 | 466.00p | 466.00p | 456.00p | 466.00p | 13136 |
| 05/04/2019 | 470.00p | 480.00p | 460.00p | 466.00p | 186 |
| 04/04/2019 | 470.00p | 470.00p | 460.00p | 470.00p | 2916 |
| 03/04/2019 | 480.00p | 484.00p | 470.00p | 470.00p | 4007 |
| 02/04/2019 | 485.00p | 485.00p | 470.00p | 480.00p | 1639 |
| 01/04/2019 | 485.00p | 485.00p | 480.20p | 485.00p | 16 |
| 29/03/2019 | 485.00p | 485.00p | 480.20p | 485.00p | 116173 |
| 28/03/2019 | 490.00p | 490.00p | 481.20p | 485.00p | 2691 |
| 27/03/2019 | 495.00p | 495.00p | 490.00p | 491.00p | 1000 |
| 26/03/2019 | 495.00p | 495.00p | 490.10p | 495.00p | 2254 |
| 25/03/2019 | 495.00p | 495.00p | 490.00p | 495.00p | 2587 |
| 22/03/2019 | 495.00p | 495.00p | 490.00p | 495.00p | 2400 |
| 21/03/2019 | 495.00p | 495.00p | 490.10p | 495.00p | 934 |
| 20/03/2019 | 495.00p | 495.00p | 490.00p | 495.00p | 3658 |
| 19/03/2019 | 495.00p | 497.00p | 490.00p | 495.00p | 381 |
| 18/03/2019 | 474.00p | 500.00p | 474.00p | 495.00p | 6828 |
| 15/03/2019 | 470.00p | 474.00p | 460.40p | 474.00p | 5806 |
| 14/03/2019 | 489.00p | 490.00p | 450.20p | 470.00p | 212180 |
| 13/03/2019 | 542.50p | 550.00p | 540.00p | 547.50p | 1751 |
| 12/03/2019 | 542.50p | 542.50p | 542.50p | 542.50p | 0 |
| 11/03/2019 | 542.50p | 542.50p | 531.75p | 542.50p | 5470 |
| 08/03/2019 | 542.50p | 542.50p | 530.00p | 542.50p | 927 |
| 07/03/2019 | 542.50p | 542.50p | 531.75p | 542.50p | 4 |
| 06/03/2019 | 542.50p | 550.00p | 530.00p | 542.50p | 4519 |
| 05/03/2019 | 540.00p | 545.00p | 530.20p | 542.50p | 11250 |
| 04/03/2019 | 540.00p | 540.00p | 530.00p | 540.00p | 7054 |
| 01/03/2019 | 542.50p | 542.50p | 530.00p | 540.00p | 3988 |
| 28/02/2019 | 552.50p | 558.50p | 532.00p | 542.50p | 6280 |
| 27/02/2019 | 555.00p | 555.00p | 550.00p | 555.00p | 14344 |
| 26/02/2019 | 555.00p | 555.00p | 550.00p | 555.00p | 3067 |
| 25/02/2019 | 555.00p | 559.00p | 551.00p | 555.00p | 2813 |
| 22/02/2019 | 555.00p | 555.00p | 555.00p | 555.00p | 0 |
| 21/02/2019 | 555.00p | 560.00p | 555.00p | 555.00p | 704 |
| 20/02/2019 | 555.00p | 560.00p | 550.10p | 555.00p | 4745 |
| 19/02/2019 | 555.00p | 555.00p | 550.00p | 555.00p | 3324 |
| 18/02/2019 | 562.50p | 562.50p | 553.00p | 555.00p | 708 |
| 15/02/2019 | 555.00p | 559.00p | 552.50p | 555.00p | 1340 |
| 14/02/2019 | 555.00p | 557.00p | 550.50p | 555.00p | 7569 |
| 13/02/2019 | 555.00p | 560.00p | 550.10p | 555.00p | 1223 |
| 12/02/2019 | 555.00p | 557.00p | 551.00p | 555.00p | 10308 |
| 11/02/2019 | 555.00p | 555.00p | 550.00p | 555.00p | 1351 |
| 08/02/2019 | 555.00p | 555.00p | 550.00p | 555.00p | 32751 |
| 07/02/2019 | 555.00p | 555.00p | 550.00p | 555.00p | 2001 |
| 06/02/2019 | 555.00p | 555.00p | 550.00p | 555.00p | 4870 |
| 05/02/2019 | 560.00p | 570.00p | 555.00p | 560.00p | 2606 |
| 04/02/2019 | 560.00p | 560.00p | 550.00p | 550.00p | 1758 |
| 01/02/2019 | 565.00p | 565.00p | 560.00p | 560.00p | 0 |
| 31/01/2019 | 565.00p | 565.00p | 555.00p | 565.00p | 2725 |
| 30/01/2019 | 565.00p | 565.00p | 551.20p | 565.00p | 1293 |
| 29/01/2019 | 565.00p | 565.00p | 565.00p | 565.00p | 0 |
| 28/01/2019 | 565.00p | 565.00p | 565.00p | 565.00p | 0 |
| 25/01/2019 | 565.00p | 565.00p | 565.00p | 565.00p | 0 |
| 24/01/2019 | 565.00p | 565.00p | 565.00p | 565.00p | 0 |
| 23/01/2019 | 565.00p | 580.00p | 551.00p | 565.00p | 3700 |
| 22/01/2019 | 565.00p | 575.00p | 565.00p | 565.00p | 3600 |
| 21/01/2019 | 565.00p | 565.00p | 565.00p | 565.00p | 0 |
| 18/01/2019 | 570.00p | 570.00p | 550.90p | 565.00p | 4835 |
| 17/01/2019 | 572.50p | 572.50p | 555.00p | 570.00p | 2443 |
| 16/01/2019 | 572.50p | 572.50p | 572.50p | 572.50p | 0 |
| 15/01/2019 | 572.50p | 572.50p | 560.25p | 572.50p | 61 |
| 14/01/2019 | 570.00p | 572.50p | 560.00p | 572.50p | 55291 |
| 11/01/2019 | 572.50p | 572.50p | 555.00p | 570.00p | 9711 |
| 10/01/2019 | 580.00p | 585.00p | 560.00p | 572.50p | 5210 |
| 09/01/2019 | 577.50p | 577.50p | 567.50p | 577.50p | 5537 |
| 08/01/2019 | 577.50p | 580.00p | 565.00p | 577.50p | 689 |
| 07/01/2019 | 577.50p | 577.50p | 565.25p | 577.50p | 750 |
| 04/01/2019 | 577.50p | 577.50p | 565.25p | 577.50p | 1434 |
| 03/01/2019 | 577.50p | 584.50p | 565.00p | 577.50p | 1268 |
| 02/01/2019 | 577.50p | 585.00p | 565.00p | 577.50p | 2738 |
| 31/12/2018 | 577.50p | 585.00p | 565.00p | 577.50p | 946 |
| 28/12/2018 | 577.50p | 577.50p | 577.50p | 577.50p | 0 |
| 27/12/2018 | 577.50p | 577.50p | 565.00p | 577.50p | 140 |
| 24/12/2018 | 577.50p | 580.00p | 565.00p | 577.50p | 160 |
| 21/12/2018 | 585.00p | 585.00p | 570.00p | 577.50p | 4015 |
| 20/12/2018 | 585.00p | 585.00p | 580.00p | 585.00p | 1651 |
| 19/12/2018 | 587.50p | 590.00p | 587.50p | 587.50p | 500 |
| 18/12/2018 | 590.00p | 590.00p | 585.00p | 587.50p | 10763 |
| 17/12/2018 | 590.00p | 590.00p | 585.00p | 590.00p | 2987 |
| 14/12/2018 | 590.00p | 590.00p | 590.00p | 590.00p | 0 |
| 13/12/2018 | 592.50p | 592.50p | 585.00p | 590.00p | 1687 |
| 12/12/2018 | 597.50p | 605.00p | 585.00p | 592.50p | 4972 |
| 11/12/2018 | 605.00p | 605.00p | 600.00p | 600.00p | 0 |
| 10/12/2018 | 610.00p | 612.00p | 590.30p | 605.00p | 818 |
| 07/12/2018 | 612.50p | 615.00p | 605.00p | 612.50p | 429 |
| 06/12/2018 | 617.50p | 617.50p | 605.00p | 612.50p | 34 |
| 05/12/2018 | 625.00p | 625.00p | 610.00p | 620.00p | 2748 |
| 04/12/2018 | 625.00p | 630.00p | 755.00p | 610.00p | 10495 |
| 03/12/2018 | 625.00p | 639.70p | 615.00p | 625.00p | 2622 |
| 30/11/2018 | 625.00p | 639.70p | 614.80p | 625.00p | 808 |
| 29/11/2018 | 615.00p | 630.00p | 615.00p | 625.00p | 5470 |
| 28/11/2018 | 615.00p | 625.00p | 607.40p | 620.00p | 3029 |
| 27/11/2018 | 615.00p | 623.07p | 615.00p | 615.00p | 500 |
| 26/11/2018 | 612.50p | 620.00p | 606.00p | 615.00p | 843 |
| 23/11/2018 | 612.50p | 625.00p | 605.00p | 605.00p | 1204 |
| 22/11/2018 | 615.00p | 625.00p | 600.00p | 605.00p | 9141 |
| 21/11/2018 | 620.00p | 620.00p | 600.00p | 600.00p | 6430 |
| 20/11/2018 | 627.50p | 630.00p | 606.00p | 620.00p | 3845 |
| 19/11/2018 | 635.00p | 635.00p | 615.00p | 627.50p | 1882 |
| 16/11/2018 | 640.00p | 640.00p | 625.40p | 635.00p | 1922 |
| 15/11/2018 | 640.00p | 645.00p | 636.51p | 640.00p | 2744 |
| 14/11/2018 | 640.00p | 641.00p | 636.50p | 640.00p | 4790 |
| 13/11/2018 | 642.50p | 645.00p | 635.20p | 640.00p | 21905 |
| 12/11/2018 | 625.00p | 650.00p | 625.00p | 642.50p | 23589 |
| 09/11/2018 | 625.00p | 625.00p | 620.00p | 625.00p | 2749 |
| 08/11/2018 | 620.00p | 630.00p | 615.00p | 625.00p | 6723 |
| 07/11/2018 | 617.50p | 621.70p | 617.50p | 620.00p | 47582 |
| 06/11/2018 | 602.50p | 621.70p | 602.50p | 617.50p | 10239 |
| 05/11/2018 | 597.50p | 602.50p | 595.00p | 602.50p | 1087 |
| 02/11/2018 | 597.50p | 597.50p | 595.00p | 597.50p | 1000 |
| 01/11/2018 | 595.00p | 597.80p | 595.00p | 597.50p | 282 |
| 31/10/2018 | 595.00p | 600.00p | 590.00p | 595.00p | 507 |
| 30/10/2018 | 587.50p | 590.00p | 587.50p | 590.00p | 8319 |
| 29/10/2018 | 587.50p | 587.50p | 580.00p | 587.50p | 297 |
| 26/10/2018 | 587.50p | 590.00p | 575.00p | 587.50p | 4885 |
| 25/10/2018 | 587.50p | 591.00p | 575.00p | 587.50p | 3760 |
| 24/10/2018 | 587.50p | 593.75p | 575.00p | 575.00p | 8449 |
| 23/10/2018 | 587.50p | 594.00p | 575.00p | 587.50p | 2685 |
| 22/10/2018 | 587.50p | 587.50p | 578.00p | 587.50p | 300 |
| 19/10/2018 | 590.00p | 590.00p | 577.50p | 587.50p | 5025 |
| 18/10/2018 | 582.50p | 600.00p | 570.00p | 590.00p | 4042 |
| 17/10/2018 | 572.50p | 585.00p | 570.00p | 580.00p | 8597 |
| 16/10/2018 | 565.00p | 572.50p | 564.40p | 572.50p | 3058 |
| 15/10/2018 | 550.00p | 570.00p | 540.00p | 560.00p | 2186 |
| 12/10/2018 | 535.00p | 550.00p | 535.00p | 550.00p | 63114 |
| 11/10/2018 | 535.00p | 535.00p | 530.00p | 535.00p | 785 |
| 10/10/2018 | 532.50p | 545.00p | 529.50p | 537.50p | 8316 |
| 09/10/2018 | 522.50p | 530.00p | 521.50p | 530.00p | 3041 |
| 08/10/2018 | 520.00p | 522.50p | 520.00p | 522.50p | 102 |
| 05/10/2018 | 520.00p | 520.00p | 515.00p | 520.00p | 558 |
| 04/10/2018 | 520.00p | 525.00p | 515.00p | 520.00p | 1942 |
*Close Price adjusted for both dividends and splits