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 Johnson Service Group (JSG) by Tom Winnifrith in ShareProphets
- Avoid XP Factory (XPF) by Steve Moore in ShareProphets
- Watch Plant Health Care (PHC) by Steve Moore in ShareProphets
- Avoid Mobile Tornado Group (MBT) by Steve Moore in ShareProphets
- Strong Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Add Unilever (ULVR) by Mark David Hartley in The Motley Fool
- Buy BAE Systems (BA.) by Simon Watkins in The Motley Fool
- Long Term Buy BP (BP.) by Harvey Jones in The Motley Fool
- Buy Bank of Georgia Group (BGEO) by Royston Wild in The Motley Fool
- Buy Supermarket Income Reit (SUPR) by Royston Wild in The Motley Fool
- Buy Greencoat UK Wind (UKW) by Royston Wild in The Motley Fool
- Equal Weight Schroders (SDR) by Morgan Stanley
- Equal Weight Informa (INF) by Morgan Stanley
- Buy Renishaw (RSW) by UBS
- Buy Aviva (AV.) by Charlie Keough in The Motley Fool
- Buy W.A.G Payment Solutions (WPS) by Deutsche Bank
- Buy Vanquis Banking Group 20 (VANQ) by Deutsche Bank
- Buy DotDigital Group (DOTD) by Deutsche Bank
- Hold Cerillion (CER) by Deutsche Bank
- Hold WH Smith (SMWH) by Deutsche Bank
Brighton Pier Group (The) (PIER) Share Price
Travel & Leisure Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 08/02/2018 | 104.00p | 104.00p | 104.00p | 104.00p | 0 |
| 07/02/2018 | 104.00p | 104.00p | 103.00p | 104.00p | 402 |
| 06/02/2018 | 104.00p | 104.00p | 103.00p | 104.00p | 8875 |
| 05/02/2018 | 107.50p | 107.50p | 105.00p | 106.00p | 5129 |
| 02/02/2018 | 107.50p | 107.50p | 103.00p | 107.50p | 5000 |
| 01/02/2018 | 106.50p | 107.50p | 104.00p | 107.50p | 7000 |
| 31/01/2018 | 106.50p | 106.50p | 106.50p | 106.50p | 9336 |
| 30/01/2018 | 106.50p | 106.50p | 106.50p | 106.50p | 8180 |
| 29/01/2018 | 107.50p | 107.50p | 106.50p | 106.50p | 10000 |
| 26/01/2018 | 106.50p | 106.50p | 106.50p | 106.50p | 1000000 |
| 25/01/2018 | 106.50p | 106.50p | 106.50p | 106.50p | 4000 |
| 24/01/2018 | 105.50p | 106.50p | 105.00p | 106.50p | 100000 |
| 23/01/2018 | 105.50p | 105.50p | 105.50p | 105.50p | 0 |
| 22/01/2018 | 105.50p | 105.50p | 102.00p | 105.50p | 609 |
| 19/01/2018 | 104.50p | 105.50p | 104.50p | 105.50p | 492 |
| 18/01/2018 | 103.50p | 103.50p | 102.00p | 103.50p | 4720 |
| 17/01/2018 | 103.50p | 103.50p | 103.50p | 103.50p | 0 |
| 16/01/2018 | 103.50p | 105.00p | 103.50p | 103.50p | 1000 |
| 15/01/2018 | 103.50p | 103.50p | 103.50p | 103.50p | 0 |
| 12/01/2018 | 103.50p | 103.50p | 103.50p | 103.50p | 0 |
| 11/01/2018 | 103.50p | 103.50p | 103.50p | 103.50p | -384 |
| 10/01/2018 | 103.50p | 103.50p | 102.75p | 103.50p | 384 |
| 09/01/2018 | 103.50p | 103.50p | 102.00p | 103.50p | 6000 |
| 08/01/2018 | 103.50p | 103.50p | 103.24p | 103.50p | 7566 |
| 05/01/2018 | 103.50p | 103.50p | 103.50p | 103.50p | 0 |
| 04/01/2018 | 103.50p | 103.50p | 103.50p | 103.50p | 0 |
| 03/01/2018 | 103.50p | 103.50p | 103.50p | 103.50p | 0 |
| 02/01/2018 | 103.50p | 103.50p | 103.50p | 103.50p | 0 |
| 29/12/2017 | 103.50p | 103.50p | 103.50p | 103.50p | 0 |
| 28/12/2017 | 103.50p | 103.50p | 103.50p | 103.50p | 503 |
| 27/12/2017 | 103.50p | 103.50p | 103.50p | 103.50p | 0 |
| 22/12/2017 | 104.00p | 104.00p | 102.00p | 103.50p | 2500 |
| 21/12/2017 | 103.50p | 104.00p | 102.75p | 104.00p | 804 |
| 20/12/2017 | 103.50p | 103.50p | 103.50p | 103.50p | 0 |
| 19/12/2017 | 103.50p | 103.50p | 103.50p | 103.50p | 2500 |
| 18/12/2017 | 103.50p | 103.50p | 102.00p | 103.50p | 1500 |
| 15/12/2017 | 103.50p | 103.50p | 103.50p | 103.50p | 0 |
| 14/12/2017 | 103.50p | 103.50p | 103.50p | 103.50p | 0 |
| 13/12/2017 | 103.50p | 103.50p | 102.60p | 103.50p | 7000 |
| 12/12/2017 | 103.50p | 103.50p | 103.50p | 103.50p | 0 |
| 11/12/2017 | 103.50p | 103.50p | 102.30p | 103.50p | 961 |
| 08/12/2017 | 103.50p | 103.50p | 103.50p | 103.50p | 0 |
| 07/12/2017 | 103.50p | 103.50p | 102.00p | 103.50p | 7500 |
| 06/12/2017 | 99.00p | 105.00p | 99.00p | 103.50p | 19558 |
| 05/12/2017 | 96.50p | 100.00p | 96.50p | 98.50p | 23326 |
| 04/12/2017 | 96.50p | 96.50p | 96.50p | 96.50p | 0 |
| 01/12/2017 | 96.50p | 96.50p | 96.50p | 96.50p | 0 |
| 30/11/2017 | 96.50p | 96.50p | 96.50p | 96.50p | 0 |
| 29/11/2017 | 97.50p | 97.50p | 96.50p | 96.50p | 1250 |
| 28/11/2017 | 98.00p | 98.00p | 97.50p | 97.50p | 0 |
| 27/11/2017 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 24/11/2017 | 97.50p | 98.85p | 97.50p | 97.50p | 300 |
| 23/11/2017 | 98.00p | 98.00p | 96.00p | 97.50p | 7500 |
| 22/11/2017 | 98.50p | 98.50p | 98.50p | 98.50p | 27740 |
| 21/11/2017 | 98.50p | 98.50p | 98.50p | 98.50p | 0 |
| 20/11/2017 | 98.50p | 98.50p | 97.00p | 98.50p | 6250 |
| 17/11/2017 | 98.50p | 98.50p | 97.00p | 98.50p | 10000 |
| 16/11/2017 | 98.50p | 98.50p | 98.50p | 98.50p | 0 |
| 15/11/2017 | 98.50p | 98.50p | 96.00p | 98.50p | 10924 |
| 14/11/2017 | 98.50p | 98.50p | 97.14p | 98.50p | 1189 |
| 13/11/2017 | 102.50p | 102.50p | 94.00p | 98.50p | 116376 |
| 10/11/2017 | 103.50p | 103.50p | 102.50p | 102.50p | 0 |
| 09/11/2017 | 103.50p | 103.50p | 102.31p | 103.50p | 1590 |
| 08/11/2017 | 105.00p | 105.00p | 103.00p | 103.50p | 1448 |
| 07/11/2017 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
| 06/11/2017 | 105.00p | 105.00p | 104.00p | 105.00p | 20000 |
| 03/11/2017 | 105.00p | 106.00p | 104.00p | 105.00p | 4921 |
| 02/11/2017 | 105.00p | 105.00p | 104.00p | 105.00p | 435 |
| 01/11/2017 | 105.00p | 106.00p | 105.00p | 105.00p | 28240 |
| 31/10/2017 | 105.00p | 105.00p | 104.00p | 105.00p | 2342 |
| 30/10/2017 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
| 27/10/2017 | 105.00p | 105.00p | 104.00p | 105.00p | 39 |
| 26/10/2017 | 105.00p | 107.06p | 103.00p | 105.00p | 38275 |
| 25/10/2017 | 105.00p | 105.00p | 103.80p | 105.00p | 20234 |
| 24/10/2017 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
| 23/10/2017 | 105.00p | 107.00p | 105.00p | 105.00p | 2937 |
| 20/10/2017 | 107.00p | 107.00p | 105.00p | 105.00p | 190 |
| 19/10/2017 | 109.00p | 109.00p | 105.00p | 107.00p | 15608 |
| 18/10/2017 | 109.00p | 109.00p | 108.00p | 109.00p | 5407 |
| 17/10/2017 | 110.00p | 110.00p | 109.00p | 109.00p | 0 |
| 16/10/2017 | 110.00p | 110.60p | 108.60p | 110.00p | 5513 |
| 13/10/2017 | 110.00p | 110.00p | 110.00p | 110.00p | 4000 |
| 12/10/2017 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 11/10/2017 | 110.00p | 110.00p | 110.00p | 110.00p | 2088 |
| 10/10/2017 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 09/10/2017 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 06/10/2017 | 110.00p | 110.00p | 110.00p | 110.00p | 16349 |
| 05/10/2017 | 110.00p | 110.00p | 110.00p | 110.00p | 2959 |
| 04/10/2017 | 111.00p | 111.00p | 110.00p | 110.00p | 11400 |
| 03/10/2017 | 111.00p | 111.50p | 111.00p | 111.00p | 7000 |
| 02/10/2017 | 114.00p | 114.00p | 111.50p | 111.50p | 23655 |
| 29/09/2017 | 111.50p | 114.50p | 109.00p | 114.00p | 54126 |
| 28/09/2017 | 109.00p | 109.00p | 109.00p | 109.00p | 0 |
| 27/09/2017 | 109.00p | 109.00p | 109.00p | 109.00p | 16171 |
| 26/09/2017 | 109.00p | 109.00p | 109.00p | 109.00p | 5000 |
| 25/09/2017 | 109.00p | 109.00p | 109.00p | 109.00p | 0 |
| 22/09/2017 | 109.00p | 109.00p | 109.00p | 109.00p | 10558 |
| 21/09/2017 | 109.00p | 109.00p | 109.00p | 109.00p | 1538 |
| 20/09/2017 | 109.00p | 109.00p | 109.00p | 109.00p | 670 |
| 19/09/2017 | 109.00p | 109.00p | 109.00p | 109.00p | 23200 |
| 18/09/2017 | 105.50p | 109.00p | 105.50p | 109.00p | 84717 |
| 15/09/2017 | 105.50p | 105.50p | 105.50p | 105.50p | 3000 |
| 14/09/2017 | 105.50p | 105.50p | 105.50p | 105.50p | 100 |
| 13/09/2017 | 105.50p | 105.50p | 105.50p | 105.50p | 1025 |
| 12/09/2017 | 105.50p | 105.50p | 105.50p | 105.50p | 0 |
| 11/09/2017 | 107.50p | 107.50p | 105.50p | 105.50p | 5129 |
| 08/09/2017 | 107.50p | 107.50p | 107.50p | 107.50p | 4520 |
| 07/09/2017 | 107.50p | 107.50p | 107.00p | 107.50p | 5000 |
| 06/09/2017 | 108.00p | 108.00p | 107.50p | 107.50p | 9387 |
| 05/09/2017 | 108.00p | 108.00p | 108.00p | 108.00p | 0 |
| 04/09/2017 | 107.50p | 108.00p | 107.50p | 108.00p | 17700 |
| 01/09/2017 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 31/08/2017 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 30/08/2017 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 29/08/2017 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 25/08/2017 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 24/08/2017 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 23/08/2017 | 107.50p | 107.50p | 107.50p | 107.50p | 10640 |
| 22/08/2017 | 107.50p | 107.50p | 107.50p | 107.50p | 3100 |
| 21/08/2017 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 18/08/2017 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 17/08/2017 | 107.50p | 107.50p | 107.50p | 107.50p | 34329 |
| 16/08/2017 | 107.50p | 107.50p | 107.50p | 107.50p | 8910 |
| 15/08/2017 | 107.50p | 107.50p | 107.50p | 107.50p | 19447 |
| 14/08/2017 | 107.50p | 107.50p | 107.50p | 107.50p | 19121 |
| 11/08/2017 | 109.50p | 109.50p | 107.50p | 107.50p | 12207 |
| 10/08/2017 | 108.00p | 109.50p | 108.00p | 109.50p | 3781 |
| 09/08/2017 | 106.00p | 108.00p | 106.00p | 108.00p | 47593 |
| 08/08/2017 | 102.00p | 106.50p | 99.50p | 106.00p | 124559 |
| 07/08/2017 | 97.00p | 99.50p | 97.00p | 99.50p | 29359 |
| 04/08/2017 | 97.00p | 97.00p | 97.00p | 97.00p | 31915 |
| 03/08/2017 | 97.00p | 97.00p | 97.00p | 97.00p | 12505 |
| 02/08/2017 | 97.00p | 97.00p | 97.00p | 97.00p | 0 |
| 01/08/2017 | 96.50p | 97.00p | 96.50p | 97.00p | 37570 |
| 31/07/2017 | 96.50p | 96.50p | 96.50p | 96.50p | 0 |
| 28/07/2017 | 96.50p | 96.50p | 96.50p | 96.50p | 0 |
| 27/07/2017 | 96.50p | 96.50p | 96.50p | 96.50p | 8000 |
| 26/07/2017 | 96.50p | 96.50p | 96.50p | 96.50p | 390 |
| 25/07/2017 | 96.50p | 96.50p | 96.50p | 96.50p | 0 |
| 24/07/2017 | 96.50p | 96.50p | 96.50p | 96.50p | 4065 |
| 21/07/2017 | 96.50p | 96.50p | 96.50p | 96.50p | 7650 |
| 20/07/2017 | 96.50p | 96.50p | 96.50p | 96.50p | 0 |
| 19/07/2017 | 96.50p | 96.50p | 96.50p | 96.50p | 0 |
| 18/07/2017 | 96.50p | 96.50p | 96.50p | 96.50p | 15000 |
| 17/07/2017 | 96.50p | 96.50p | 96.50p | 96.50p | 0 |
| 14/07/2017 | 96.50p | 96.50p | 96.50p | 96.50p | 0 |
| 13/07/2017 | 96.50p | 96.50p | 96.50p | 96.50p | 0 |
| 12/07/2017 | 96.50p | 96.50p | 96.50p | 96.50p | 0 |
| 11/07/2017 | 96.50p | 96.50p | 96.50p | 96.50p | 1104 |
| 10/07/2017 | 96.50p | 96.50p | 96.50p | 96.50p | 0 |
| 07/07/2017 | 96.50p | 96.50p | 96.50p | 96.50p | 0 |
| 06/07/2017 | 96.50p | 96.50p | 96.50p | 96.50p | 0 |
| 05/07/2017 | 97.50p | 97.50p | 96.50p | 96.50p | 100 |
| 04/07/2017 | 97.50p | 97.50p | 97.50p | 97.50p | 3492 |
| 03/07/2017 | 97.50p | 97.50p | 97.50p | 97.50p | 8535 |
| 30/06/2017 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 29/06/2017 | 97.50p | 97.50p | 97.50p | 97.50p | 3386 |
| 28/06/2017 | 97.50p | 97.50p | 97.50p | 97.50p | 10456 |
| 27/06/2017 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 26/06/2017 | 97.50p | 97.50p | 97.50p | 97.50p | 500 |
| 23/06/2017 | 97.50p | 97.50p | 97.50p | 97.50p | 1500692 |
| 22/06/2017 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 21/06/2017 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 20/06/2017 | 96.50p | 97.50p | 96.50p | 97.50p | 0 |
| 19/06/2017 | 95.00p | 96.50p | 94.50p | 96.50p | 0 |
| 16/06/2017 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 15/06/2017 | 94.50p | 95.90p | 94.50p | 94.50p | 2594 |
| 14/06/2017 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 13/06/2017 | 94.50p | 94.50p | 92.25p | 94.50p | 43685 |
| 12/06/2017 | 94.00p | 94.00p | 92.20p | 94.00p | 21877 |
| 09/06/2017 | 94.00p | 94.90p | 94.00p | 94.00p | 4204 |
| 08/06/2017 | 93.50p | 94.00p | 93.50p | 94.00p | 21500 |
| 07/06/2017 | 95.50p | 95.50p | 92.50p | 93.50p | 4396 |
| 06/06/2017 | 96.50p | 96.50p | 94.00p | 95.50p | 7055 |
| 05/06/2017 | 96.50p | 96.50p | 95.00p | 96.50p | 7234 |
| 02/06/2017 | 97.50p | 97.50p | 96.00p | 96.50p | 6000 |
| 01/06/2017 | 97.50p | 98.45p | 97.50p | 97.50p | 4440 |
| 31/05/2017 | 96.50p | 98.00p | 96.00p | 97.50p | 13768 |
| 30/05/2017 | 96.00p | 98.00p | 96.00p | 96.50p | 8380 |
| 26/05/2017 | 96.50p | 97.00p | 96.00p | 96.00p | 9487 |
| 25/05/2017 | 97.50p | 97.50p | 95.00p | 96.50p | 14966 |
| 24/05/2017 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 23/05/2017 | 97.50p | 97.50p | 95.25p | 97.50p | 363 |
| 22/05/2017 | 98.50p | 98.50p | 97.50p | 97.50p | 0 |
| 19/05/2017 | 98.50p | 98.50p | 98.50p | 98.50p | 0 |
| 18/05/2017 | 98.50p | 98.50p | 95.25p | 98.50p | 1000 |
| 17/05/2017 | 98.50p | 98.50p | 98.50p | 98.50p | 0 |
| 16/05/2017 | 98.50p | 98.50p | 98.50p | 98.50p | 0 |
| 15/05/2017 | 98.50p | 98.50p | 98.50p | 98.50p | 0 |
| 12/05/2017 | 98.50p | 101.00p | 95.24p | 98.50p | 1200 |
| 11/05/2017 | 100.00p | 100.00p | 97.19p | 98.50p | 1057 |
| 10/05/2017 | 102.00p | 102.00p | 100.00p | 101.50p | 7340 |
| 09/05/2017 | 102.00p | 102.00p | 102.00p | 102.00p | 0 |
| 08/05/2017 | 102.00p | 103.00p | 100.00p | 102.00p | 9977 |
| 05/05/2017 | 102.00p | 102.00p | 100.00p | 102.00p | 1708 |
| 04/05/2017 | 103.00p | 103.00p | 101.00p | 102.00p | 15000 |
| 03/05/2017 | 101.00p | 104.75p | 101.00p | 103.00p | 23630 |
| 02/05/2017 | 95.00p | 101.00p | 95.00p | 101.00p | 99082 |
| 28/04/2017 | 95.00p | 95.00p | 92.00p | 95.00p | 20611 |
| 27/04/2017 | 96.00p | 96.00p | 92.50p | 95.00p | 15261 |
*Close Price adjusted for both dividends and splits