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 Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
- Outperform Volution Group (FAN) by RBC Capital
- Sector Perform Currys (CURY) by RBC Capital
- Buy AstraZeneca (AZN) by Robert Stephens (The Times) in The Times - Tempus
- Avoid Facilities by ADF (ADF) by Steve Moore in ShareProphets
- Buy Tribal Group (TRB) by Hot Stock Rockets in ShareProphets
- Avoid Bunzl (BNZL) by Steve Moore in ShareProphets
- Buy FRP Advisory Group (FRP) by Berenberg
- Buy Beeks Financial Cloud Group (BKS) by Canaccord Genuity
- Buy Harbour Energy (HBR) by Canaccord Genuity
- Avoid The Character Group (CCT) by Steve Moore in ShareProphets
- Buy Rentokil Initial (RTO) by Bank of America
- Neutral Sage Group (SGE) by Goldman Sachs
Wetherspoon (J.D.) (JDW) Share Price
Travel & Leisure Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 07/04/2021 | 1,413.00p | 1,432.00p | 1,393.00p | 1,400.00p | 322348 |
| 06/04/2021 | 1,385.00p | 1,421.00p | 1,357.00p | 1,404.00p | 372338 |
| 02/04/2021 | 1,362.00p | 1,382.00p | 1,355.00p | 1,365.00p | 171650 |
| 01/04/2021 | 1,362.00p | 1,382.00p | 1,355.00p | 1,365.00p | 171650 |
| 31/03/2021 | 1,365.00p | 1,384.00p | 1,336.00p | 1,358.00p | 203437 |
| 30/03/2021 | 1,359.00p | 1,368.94p | 1,334.00p | 1,361.00p | 173041 |
| 29/03/2021 | 1,350.00p | 1,359.00p | 1,328.00p | 1,339.00p | 138639 |
| 26/03/2021 | 1,297.00p | 1,360.00p | 1,294.00p | 1,336.00p | 182136 |
| 25/03/2021 | 1,348.00p | 1,360.88p | 1,306.00p | 1,334.00p | 173324 |
| 24/03/2021 | 1,270.00p | 1,355.00p | 1,270.00p | 1,350.00p | 210269 |
| 23/03/2021 | 1,305.00p | 1,315.71p | 1,264.00p | 1,314.00p | 306123 |
| 22/03/2021 | 1,282.00p | 1,313.00p | 1,248.00p | 1,309.00p | 371738 |
| 19/03/2021 | 1,315.00p | 1,362.00p | 1,279.00p | 1,289.00p | 571680 |
| 18/03/2021 | 1,335.00p | 1,387.00p | 1,313.00p | 1,320.00p | 312937 |
| 17/03/2021 | 1,402.00p | 1,407.47p | 1,373.00p | 1,388.00p | 252200 |
| 16/03/2021 | 1,391.00p | 1,414.00p | 1,381.00p | 1,397.00p | 254632 |
| 15/03/2021 | 1,350.00p | 1,398.00p | 1,333.00p | 1,379.00p | 260179 |
| 12/03/2021 | 1,334.00p | 1,356.00p | 1,314.00p | 1,356.00p | 433509 |
| 11/03/2021 | 1,296.00p | 1,336.00p | 1,276.00p | 1,335.00p | 268423 |
| 10/03/2021 | 1,286.00p | 1,306.00p | 1,270.00p | 1,300.00p | 290232 |
| 09/03/2021 | 1,271.00p | 1,301.00p | 1,263.00p | 1,296.00p | 215545 |
| 08/03/2021 | 1,271.00p | 1,283.00p | 1,247.00p | 1,271.00p | 302745 |
| 05/03/2021 | 1,268.00p | 1,289.00p | 1,250.00p | 1,251.00p | 360043 |
| 04/03/2021 | 1,315.00p | 1,327.60p | 1,260.00p | 1,279.00p | 407250 |
| 03/03/2021 | 1,283.00p | 1,338.00p | 1,251.00p | 1,321.00p | 458621 |
| 02/03/2021 | 1,283.00p | 1,292.24p | 1,244.00p | 1,246.00p | 192026 |
| 01/03/2021 | 1,261.00p | 1,305.00p | 1,242.00p | 1,280.00p | 294616 |
| 26/02/2021 | 1,264.00p | 1,275.00p | 1,222.00p | 1,236.00p | 596819 |
| 25/02/2021 | 1,336.00p | 1,336.00p | 1,273.00p | 1,276.00p | 305263 |
| 24/02/2021 | 1,319.00p | 1,338.48p | 1,282.00p | 1,306.00p | 807790 |
| 23/02/2021 | 1,350.00p | 1,452.97p | 1,270.00p | 1,279.00p | 1214302 |
| 22/02/2021 | 1,258.00p | 1,350.00p | 1,225.00p | 1,338.00p | 659521 |
| 19/02/2021 | 1,248.00p | 1,262.00p | 1,229.06p | 1,236.00p | 157268 |
| 18/02/2021 | 1,256.00p | 1,268.00p | 1,237.00p | 1,237.00p | 451252 |
| 17/02/2021 | 1,295.00p | 1,295.00p | 1,235.00p | 1,253.00p | 196221 |
| 16/02/2021 | 1,300.00p | 1,309.83p | 1,258.00p | 1,276.00p | 229162 |
| 15/02/2021 | 1,272.00p | 1,302.15p | 1,241.00p | 1,288.00p | 360965 |
| 12/02/2021 | 1,220.00p | 1,224.00p | 1,174.00p | 1,214.00p | 217484 |
| 11/02/2021 | 1,251.00p | 1,251.00p | 1,183.00p | 1,218.00p | 313035 |
| 10/02/2021 | 1,289.00p | 1,310.00p | 1,242.00p | 1,251.00p | 229892 |
| 09/02/2021 | 1,276.00p | 1,301.00p | 1,265.00p | 1,285.00p | 228434 |
| 08/02/2021 | 1,264.00p | 1,309.00p | 1,251.00p | 1,266.00p | 257677 |
| 05/02/2021 | 1,271.00p | 1,314.94p | 1,266.00p | 1,300.00p | 375888 |
| 04/02/2021 | 1,275.00p | 1,298.00p | 1,259.00p | 1,261.00p | 303111 |
| 03/02/2021 | 1,215.00p | 1,293.00p | 1,215.00p | 1,276.00p | 397723 |
| 02/02/2021 | 1,200.00p | 1,224.00p | 1,168.00p | 1,219.00p | 366077 |
| 01/02/2021 | 1,152.00p | 1,193.00p | 1,140.00p | 1,180.00p | 608318 |
| 29/01/2021 | 1,135.00p | 1,197.00p | 1,119.00p | 1,151.00p | 540099 |
| 28/01/2021 | 1,167.00p | 1,173.00p | 1,126.00p | 1,147.00p | 666539 |
| 27/01/2021 | 1,161.00p | 1,180.00p | 1,144.00p | 1,167.00p | 316447 |
| 26/01/2021 | 1,200.00p | 1,201.00p | 1,151.42p | 1,168.00p | 360655 |
| 25/01/2021 | 1,250.00p | 1,250.00p | 1,171.00p | 1,180.00p | 363648 |
| 22/01/2021 | 1,235.00p | 1,235.00p | 1,200.72p | 1,206.00p | 378002 |
| 21/01/2021 | 1,249.00p | 1,264.00p | 1,231.00p | 1,235.00p | 320091 |
| 20/01/2021 | 1,185.00p | 1,256.00p | 1,180.00p | 1,244.00p | 987351 |
| 19/01/2021 | 1,120.00p | 1,195.00p | 1,120.00p | 1,183.00p | 341635 |
| 18/01/2021 | 1,123.00p | 1,140.00p | 1,063.00p | 1,136.00p | 85803 |
| 15/01/2021 | 1,107.00p | 1,131.00p | 1,093.00p | 1,121.00p | 163448 |
| 14/01/2021 | 1,101.00p | 1,135.00p | 1,101.00p | 1,124.00p | 136589 |
| 13/01/2021 | 1,130.00p | 1,133.00p | 1,106.00p | 1,115.00p | 143195 |
| 12/01/2021 | 1,117.00p | 1,135.00p | 1,107.00p | 1,123.00p | 142676 |
| 11/01/2021 | 1,116.00p | 1,134.52p | 1,106.88p | 1,108.00p | 208120 |
| 08/01/2021 | 1,070.00p | 1,123.00p | 1,070.00p | 1,123.00p | 220840 |
| 07/01/2021 | 1,097.00p | 1,101.00p | 1,054.00p | 1,072.00p | 242929 |
| 06/01/2021 | 1,099.00p | 1,119.00p | 1,088.00p | 1,092.00p | 194453 |
| 05/01/2021 | 1,038.00p | 1,095.00p | 1,010.00p | 1,095.00p | 279260 |
| 04/01/2021 | 1,141.00p | 1,149.47p | 1,043.00p | 1,043.00p | 369303 |
| 31/12/2020 | 1,146.00p | 1,146.00p | 1,105.52p | 1,116.00p | 59449 |
| 30/12/2020 | 1,151.00p | 1,151.00p | 1,126.00p | 1,131.00p | 106133 |
| 29/12/2020 | 1,180.00p | 1,184.00p | 1,123.00p | 1,123.00p | 233573 |
| 28/12/2020 | 1,093.00p | 1,164.00p | 1,092.00p | 1,152.00p | 162431 |
| 24/12/2020 | 1,093.00p | 1,164.00p | 1,092.00p | 1,152.00p | 162431 |
| 23/12/2020 | 1,067.00p | 1,105.00p | 1,044.00p | 1,102.00p | 153303 |
| 22/12/2020 | 1,042.00p | 1,061.00p | 1,028.00p | 1,039.00p | 115652 |
| 21/12/2020 | 1,023.00p | 1,045.59p | 960.00p | 1,031.00p | 400816 |
| 18/12/2020 | 1,098.00p | 1,118.00p | 1,057.00p | 1,069.00p | 365727 |
| 17/12/2020 | 1,077.00p | 1,133.00p | 1,059.81p | 1,117.00p | 386897 |
| 16/12/2020 | 1,051.00p | 1,097.00p | 1,051.00p | 1,062.00p | 351318 |
| 15/12/2020 | 1,050.00p | 1,074.00p | 1,035.00p | 1,070.00p | 316440 |
| 14/12/2020 | 1,045.00p | 1,099.27p | 1,040.00p | 1,041.00p | 228319 |
| 11/12/2020 | 1,090.00p | 1,090.00p | 1,042.00p | 1,065.00p | 253984 |
| 10/12/2020 | 1,132.00p | 1,145.11p | 1,063.00p | 1,093.00p | 244107 |
| 09/12/2020 | 1,130.00p | 1,137.00p | 1,106.03p | 1,133.00p | 149725 |
| 08/12/2020 | 1,155.00p | 1,167.00p | 1,116.00p | 1,126.00p | 223549 |
| 07/12/2020 | 1,200.00p | 1,200.00p | 1,135.00p | 1,158.00p | 273679 |
| 04/12/2020 | 1,147.00p | 1,183.00p | 1,142.44p | 1,178.00p | 394039 |
| 03/12/2020 | 1,149.00p | 1,163.00p | 1,127.00p | 1,153.00p | 300299 |
| 02/12/2020 | 1,173.00p | 1,246.00p | 1,116.00p | 1,152.00p | 772103 |
| 01/12/2020 | 1,125.00p | 1,175.00p | 1,107.00p | 1,175.00p | 282944 |
| 30/11/2020 | 1,141.00p | 1,157.00p | 1,104.00p | 1,104.00p | 395776 |
| 27/11/2020 | 1,100.00p | 1,148.00p | 1,055.00p | 1,148.00p | 289508 |
| 26/11/2020 | 1,135.00p | 1,144.00p | 1,110.00p | 1,135.00p | 325933 |
| 25/11/2020 | 1,104.00p | 1,149.00p | 1,104.00p | 1,131.00p | 439438 |
| 24/11/2020 | 1,103.00p | 1,141.00p | 1,097.00p | 1,137.00p | 503136 |
| 23/11/2020 | 1,087.00p | 1,104.56p | 1,076.00p | 1,100.00p | 279884 |
| 20/11/2020 | 1,051.00p | 1,081.00p | 1,051.00p | 1,070.00p | 195045 |
| 19/11/2020 | 1,066.00p | 1,083.90p | 1,050.00p | 1,068.00p | 277321 |
| 18/11/2020 | 1,040.00p | 1,087.00p | 1,040.00p | 1,078.00p | 200574 |
| 17/11/2020 | 1,114.00p | 1,114.00p | 1,046.02p | 1,060.00p | 288005 |
| 16/11/2020 | 1,043.00p | 1,116.00p | 1,028.00p | 1,090.00p | 463767 |
| 13/11/2020 | 1,031.00p | 1,053.00p | 1,006.00p | 1,037.00p | 380044 |
| 12/11/2020 | 1,126.00p | 1,127.00p | 1,022.00p | 1,034.00p | 397007 |
| 10/11/2020 | 1,086.00p | 1,168.00p | 1,086.00p | 1,120.00p | 642746 |
| 09/11/2020 | 914.00p | 1,135.00p | 910.50p | 1,104.00p | 908332 |
| 06/11/2020 | 902.00p | 930.00p | 898.50p | 917.00p | 146394 |
| 05/11/2020 | 913.00p | 939.50p | 891.50p | 925.50p | 396584 |
| 04/11/2020 | 909.50p | 930.00p | 889.00p | 920.00p | 274960 |
| 03/11/2020 | 850.50p | 911.00p | 835.50p | 902.00p | 293833 |
| 02/11/2020 | 836.50p | 865.27p | 786.50p | 855.00p | 481129 |
| 30/10/2020 | 843.00p | 870.50p | 838.50p | 862.00p | 367580 |
| 29/10/2020 | 862.00p | 887.00p | 840.00p | 850.00p | 317354 |
| 28/10/2020 | 897.00p | 897.00p | 840.00p | 862.50p | 335083 |
| 27/10/2020 | 935.50p | 945.50p | 914.00p | 914.00p | 235868 |
| 26/10/2020 | 904.00p | 954.50p | 895.00p | 944.50p | 493175 |
| 23/10/2020 | 899.00p | 929.00p | 868.00p | 923.50p | 411827 |
| 22/10/2020 | 850.00p | 893.00p | 845.50p | 870.00p | 413887 |
| 21/10/2020 | 850.50p | 872.00p | 827.50p | 860.00p | 680630 |
| 20/10/2020 | 823.50p | 847.50p | 798.00p | 846.00p | 673607 |
| 19/10/2020 | 786.00p | 819.50p | 784.50p | 807.50p | 611377 |
| 16/10/2020 | 942.00p | 958.00p | 773.50p | 773.50p | 1453877 |
| 15/10/2020 | 952.00p | 960.00p | 927.00p | 960.00p | 541436 |
| 14/10/2020 | 950.00p | 965.50p | 944.50p | 961.50p | 385882 |
| 13/10/2020 | 949.50p | 968.00p | 931.50p | 950.00p | 643384 |
| 12/10/2020 | 943.00p | 966.78p | 943.00p | 960.50p | 582487 |
| 09/10/2020 | 930.50p | 970.00p | 896.29p | 963.00p | 539289 |
| 08/10/2020 | 867.00p | 939.00p | 865.00p | 935.00p | 397799 |
| 07/10/2020 | 857.00p | 909.50p | 857.00p | 882.00p | 375896 |
| 06/10/2020 | 838.50p | 900.00p | 836.50p | 900.00p | 239993 |
| 05/10/2020 | 860.50p | 891.50p | 853.70p | 864.50p | 220606 |
| 02/10/2020 | 830.00p | 853.00p | 821.22p | 853.00p | 119026 |
| 01/10/2020 | 855.00p | 870.00p | 824.00p | 845.00p | 151446 |
| 30/09/2020 | 828.00p | 841.00p | 805.50p | 836.50p | 238829 |
| 29/09/2020 | 865.00p | 882.95p | 828.00p | 832.50p | 200370 |
| 28/09/2020 | 851.00p | 887.00p | 823.50p | 877.00p | 268204 |
| 25/09/2020 | 825.50p | 841.19p | 811.50p | 836.50p | 157267 |
| 24/09/2020 | 813.00p | 843.82p | 792.50p | 827.50p | 215943 |
| 23/09/2020 | 790.00p | 836.77p | 783.00p | 819.50p | 299705 |
| 22/09/2020 | 764.50p | 798.84p | 751.50p | 785.00p | 364912 |
| 21/09/2020 | 851.00p | 851.00p | 757.00p | 774.00p | 559747 |
| 18/09/2020 | 857.00p | 861.00p | 807.50p | 851.00p | 272030 |
| 17/09/2020 | 886.00p | 903.50p | 854.50p | 861.50p | 141724 |
| 16/09/2020 | 894.00p | 914.50p | 883.00p | 888.00p | 149958 |
| 15/09/2020 | 911.00p | 940.00p | 883.00p | 893.50p | 202178 |
| 14/09/2020 | 930.50p | 976.00p | 879.94p | 914.00p | 326580 |
| 11/09/2020 | 940.00p | 964.50p | 923.00p | 926.50p | 123804 |
| 10/09/2020 | 965.00p | 971.33p | 936.50p | 940.00p | 200152 |
| 09/09/2020 | 1,039.00p | 1,051.42p | 947.00p | 947.00p | 300124 |
| 08/09/2020 | 1,069.00p | 1,075.00p | 1,028.00p | 1,046.00p | 156371 |
| 07/09/2020 | 1,066.00p | 1,071.00p | 1,037.00p | 1,062.00p | 122678 |
| 04/09/2020 | 1,033.00p | 1,064.00p | 1,019.00p | 1,056.00p | 219702 |
| 03/09/2020 | 1,031.00p | 1,063.00p | 1,004.00p | 1,045.00p | 190679 |
| 02/09/2020 | 999.00p | 1,033.00p | 994.00p | 1,011.00p | 140459 |
| 01/09/2020 | 1,020.00p | 1,027.00p | 972.50p | 1,003.00p | 148739 |
| 31/08/2020 | 1,018.00p | 1,025.00p | 991.50p | 1,024.00p | 181949 |
| 28/08/2020 | 1,018.00p | 1,025.00p | 991.50p | 1,024.00p | 181949 |
| 27/08/2020 | 968.00p | 1,013.00p | 959.50p | 1,010.00p | 142654 |
| 26/08/2020 | 961.00p | 974.00p | 950.00p | 967.50p | 101109 |
| 25/08/2020 | 938.50p | 972.50p | 935.00p | 952.50p | 170748 |
| 24/08/2020 | 990.00p | 994.69p | 937.50p | 944.00p | 149909 |
| 21/08/2020 | 944.00p | 974.00p | 933.36p | 974.00p | 122963 |
| 20/08/2020 | 955.50p | 974.00p | 930.31p | 941.00p | 95040 |
| 19/08/2020 | 966.00p | 981.50p | 953.50p | 964.50p | 108801 |
| 18/08/2020 | 983.00p | 998.50p | 966.00p | 968.50p | 213873 |
| 17/08/2020 | 981.50p | 999.50p | 970.41p | 982.00p | 133153 |
| 14/08/2020 | 1,005.00p | 1,011.00p | 968.50p | 985.00p | 100841 |
| 13/08/2020 | 999.00p | 1,019.18p | 985.00p | 1,001.00p | 95223 |
| 12/08/2020 | 993.00p | 1,019.00p | 988.80p | 1,006.00p | 132896 |
| 11/08/2020 | 978.00p | 1,024.00p | 978.00p | 1,012.00p | 257583 |
| 10/08/2020 | 969.50p | 980.00p | 957.50p | 976.00p | 151875 |
| 07/08/2020 | 930.00p | 963.50p | 923.28p | 961.00p | 324510 |
| 06/08/2020 | 919.00p | 934.00p | 896.50p | 934.00p | 161174 |
| 05/08/2020 | 840.00p | 918.00p | 840.00p | 917.50p | 174424 |
| 04/08/2020 | 843.50p | 873.50p | 808.65p | 870.00p | 185635 |
| 03/08/2020 | 835.00p | 843.00p | 800.50p | 829.00p | 234236 |
| 31/07/2020 | 845.50p | 868.72p | 838.50p | 845.00p | 529754 |
| 30/07/2020 | 870.00p | 870.00p | 832.21p | 850.50p | 143524 |
| 29/07/2020 | 831.00p | 867.50p | 816.00p | 856.50p | 221282 |
| 28/07/2020 | 856.00p | 872.50p | 828.50p | 833.00p | 208143 |
| 27/07/2020 | 890.50p | 892.62p | 848.00p | 850.50p | 242625 |
| 24/07/2020 | 957.00p | 957.00p | 889.05p | 892.00p | 190206 |
| 23/07/2020 | 944.50p | 946.00p | 914.50p | 914.50p | 96331 |
| 22/07/2020 | 963.00p | 967.50p | 921.21p | 937.50p | 112110 |
| 21/07/2020 | 918.00p | 964.50p | 904.66p | 956.00p | 187264 |
| 20/07/2020 | 941.00p | 951.36p | 901.50p | 901.50p | 118442 |
| 17/07/2020 | 930.00p | 942.50p | 905.50p | 940.00p | 197288 |
| 16/07/2020 | 970.00p | 970.00p | 937.00p | 937.00p | 93462 |
| 15/07/2020 | 947.50p | 969.00p | 931.50p | 956.00p | 164494 |
| 14/07/2020 | 950.50p | 964.50p | 918.50p | 926.00p | 180850 |
| 13/07/2020 | 965.50p | 997.21p | 955.00p | 971.50p | 152530 |
| 10/07/2020 | 953.00p | 989.51p | 941.00p | 956.00p | 654984 |
| 09/07/2020 | 982.50p | 996.50p | 938.09p | 955.00p | 310344 |
| 08/07/2020 | 1,002.00p | 1,022.24p | 975.50p | 975.50p | 259055 |
| 07/07/2020 | 1,017.00p | 1,037.72p | 987.50p | 1,007.00p | 217514 |
| 06/07/2020 | 1,100.00p | 1,100.00p | 1,017.00p | 1,017.00p | 255012 |
| 03/07/2020 | 1,094.00p | 1,096.00p | 1,036.00p | 1,054.00p | 168365 |
| 02/07/2020 | 1,020.00p | 1,095.00p | 1,019.12p | 1,058.00p | 211440 |
| 01/07/2020 | 1,018.00p | 1,029.00p | 1,000.16p | 1,016.00p | 205860 |
| 30/06/2020 | 1,030.00p | 1,054.31p | 996.00p | 1,006.00p | 259472 |
| 29/06/2020 | 1,040.00p | 1,056.00p | 999.08p | 1,025.00p | 179382 |
| 26/06/2020 | 1,069.00p | 1,069.00p | 1,023.30p | 1,037.00p | 171372 |
*Close Price adjusted for both dividends and splits