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:
- Avoid Vianet Group (VNET) by Steve Moore in ShareProphets
- Avoid Kromek Group (KMK) by Steve Moore in ShareProphets
- Buy NATWEST GROUP (NWG) by Bank of America
- Buy London Stock Exchange Group (LSEG) by Bank of America
- Hold AstraZeneca (AZN) by DZ Bank
- Avoid Trifast (TRI) by Steve Moore in ShareProphets
- Buy NATWEST GROUP (NWG) by Shore Capital
- Hold Central Asia Metals (CAML) by Canaccord Genuity
- Buy Oxford Metrics (OMG) by Canaccord Genuity
- Buy Atalaya Mining (ATYM) by Canaccord Genuity
- Hold BHP Group Limited NPV (DI) (BHP) by Berenberg
- Buy Taseko Mines Limited NPV (DI) (TKO) by Canaccord Genuity
- Underperform AB Dynamics (ABDP) by Jefferies
- Buy AstraZeneca (AZN) by Stifel
- Buy QinetiQ Group (QQ.) by John Fieldsend in The Motley Fool
- Hold Antofagasta (ANTO) by Canaccord Genuity
- Hold Reckitt Benckiser Group (RKT) by Deutsche Bank
- Hold London Stock Exchange Group (LSEG) by Deutsche Bank
- Hold AstraZeneca (AZN) by Deutsche Bank
- Reduce Convatec Group (CTEC) by Peel Hunt
Quiz (QUIZ) Share Price
Retail Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 26/04/2024 | 5.00p | 5.45p | 5.00p | 5.25p | 63475 |
| 25/04/2024 | 5.00p | 5.38p | 4.55p | 5.38p | 91647 |
| 24/04/2024 | 5.00p | 5.34p | 5.25p | 5.25p | 4531 |
| 23/04/2024 | 5.00p | 5.88p | 5.00p | 5.00p | 27382 |
| 22/04/2024 | 5.00p | 5.79p | 5.00p | 5.08p | 353023 |
| 19/04/2024 | 5.00p | 5.03p | 5.00p | 5.03p | 200000 |
| 18/04/2024 | 5.25p | 5.75p | 4.41p | 5.30p | 403790 |
| 17/04/2024 | 5.25p | 5.60p | 5.60p | 5.60p | 0 |
| 16/04/2024 | 5.25p | 5.60p | 5.31p | 5.60p | 2000 |
| 15/04/2024 | 5.25p | 5.60p | 5.26p | 5.60p | 36818 |
| 12/04/2024 | 5.25p | 5.95p | 5.25p | 5.63p | 31 |
| 11/04/2024 | 5.25p | 5.60p | 5.60p | 5.60p | 0 |
| 10/04/2024 | 5.25p | 5.60p | 5.31p | 5.60p | 50000 |
| 09/04/2024 | 5.25p | 5.60p | 5.29p | 5.60p | 8338 |
| 08/04/2024 | 5.25p | 5.80p | 5.26p | 5.60p | 109896 |
| 05/04/2024 | 5.25p | 5.82p | 5.26p | 5.60p | 28831 |
| 04/04/2024 | 5.25p | 5.82p | 5.25p | 5.50p | 173111 |
| 03/04/2024 | 5.35p | 5.64p | 5.21p | 5.58p | 216598 |
| 02/04/2024 | 5.35p | 5.92p | 5.21p | 5.53p | 1477424 |
| 28/03/2024 | 5.65p | 5.65p | 5.06p | 5.35p | 808271 |
| 27/03/2024 | 5.55p | 5.98p | 5.89p | 5.98p | 1340 |
| 26/03/2024 | 5.55p | 5.75p | 5.54p | 5.75p | 98933 |
| 25/03/2024 | 5.60p | 5.89p | 5.50p | 5.73p | 434561 |
| 22/03/2024 | 5.75p | 5.80p | 5.73p | 5.73p | 303154 |
| 21/03/2024 | 5.50p | 6.09p | 5.00p | 5.68p | 550649 |
| 20/03/2024 | 6.20p | 6.20p | 5.88p | 5.68p | 141573 |
| 19/03/2024 | 6.20p | 5.89p | 5.88p | 5.88p | 10000 |
| 18/03/2024 | 6.20p | 6.20p | 5.85p | 6.03p | 45197 |
| 15/03/2024 | 5.85p | 6.45p | 6.15p | 6.15p | 23 |
| 14/03/2024 | 5.85p | 6.18p | 5.85p | 6.18p | 41487 |
| 13/03/2024 | 5.85p | 5.93p | 5.85p | 5.93p | 158160 |
| 12/03/2024 | 5.85p | 6.13p | 5.85p | 6.13p | 876 |
| 11/03/2024 | 5.80p | 5.93p | 5.89p | 5.93p | 88309 |
| 08/03/2024 | 5.80p | 6.45p | 5.80p | 6.15p | 69873 |
| 07/03/2024 | 5.80p | 6.24p | 5.88p | 5.90p | 39194 |
| 06/03/2024 | 5.80p | 6.45p | 5.80p | 5.90p | 68627 |
| 05/03/2024 | 6.00p | 6.13p | 5.86p | 6.13p | 268224 |
| 04/03/2024 | 6.00p | 6.23p | 6.00p | 6.23p | 49485 |
| 01/03/2024 | 6.00p | 6.45p | 6.00p | 6.00p | 102650 |
| 29/02/2024 | 6.15p | 5.88p | 5.62p | 5.88p | 860 |
| 28/02/2024 | 6.15p | 5.73p | 5.73p | 5.73p | 0 |
| 27/02/2024 | 6.15p | 5.73p | 5.58p | 5.73p | 21074 |
| 26/02/2024 | 6.15p | 6.15p | 5.50p | 5.75p | 35367 |
| 23/02/2024 | 5.50p | 5.90p | 5.50p | 5.68p | 126860 |
| 22/02/2024 | 5.80p | 6.50p | 5.90p | 5.90p | 46 |
| 21/02/2024 | 5.80p | 5.75p | 5.73p | 5.75p | 0 |
| 20/02/2024 | 5.80p | 5.73p | 5.50p | 5.73p | 14754 |
| 19/02/2024 | 5.80p | 5.85p | 5.61p | 5.70p | 11877 |
| 16/02/2024 | 5.80p | 5.90p | 5.50p | 5.90p | 30210 |
| 15/02/2024 | 5.80p | 6.15p | 5.50p | 5.75p | 210954 |
| 14/02/2024 | 5.80p | 6.10p | 5.66p | 6.10p | 4232 |
| 13/02/2024 | 5.80p | 6.10p | 5.66p | 6.10p | 3267 |
| 12/02/2024 | 5.80p | 6.10p | 5.64p | 6.10p | 18745 |
| 09/02/2024 | 5.80p | 6.13p | 5.65p | 6.13p | 192605 |
| 08/02/2024 | 5.80p | 6.00p | 5.80p | 5.90p | 147137 |
| 07/02/2024 | 6.40p | 6.20p | 5.84p | 6.00p | 7092 |
| 06/02/2024 | 6.40p | 6.03p | 5.86p | 6.03p | 81569 |
| 05/02/2024 | 6.40p | 6.03p | 6.03p | 6.03p | 0 |
| 02/02/2024 | 6.40p | 6.30p | 5.80p | 6.03p | 105845 |
| 01/02/2024 | 6.40p | 6.30p | 5.68p | 6.05p | 4649 |
| 31/01/2024 | 6.40p | 6.22p | 5.90p | 5.90p | 25000 |
| 30/01/2024 | 6.40p | 6.45p | 5.95p | 5.95p | 79159 |
| 29/01/2024 | 6.35p | 6.35p | 5.50p | 5.95p | 41442 |
| 26/01/2024 | 6.00p | 6.35p | 5.80p | 5.80p | 37 |
| 25/01/2024 | 6.00p | 6.00p | 5.80p | 5.80p | 35959 |
| 24/01/2024 | 5.50p | 6.00p | 5.50p | 5.50p | 47398 |
| 23/01/2024 | 5.50p | 5.80p | 5.75p | 5.75p | 0 |
| 22/01/2024 | 5.50p | 6.05p | 5.59p | 5.80p | 3460 |
| 19/01/2024 | 5.50p | 5.80p | 5.50p | 5.80p | 46045 |
| 18/01/2024 | 5.50p | 6.00p | 5.85p | 6.00p | 0 |
| 17/01/2024 | 5.50p | 6.00p | 5.85p | 5.85p | 0 |
| 16/01/2024 | 5.50p | 6.00p | 5.50p | 6.00p | 198447 |
| 15/01/2024 | 5.60p | 6.40p | 5.67p | 5.83p | 5601 |
| 12/01/2024 | 5.60p | 6.01p | 5.40p | 5.83p | 232660 |
| 11/01/2024 | 5.65p | 6.45p | 5.63p | 5.80p | 1640 |
| 10/01/2024 | 5.65p | 6.50p | 5.60p | 6.05p | 148542 |
| 09/01/2024 | 5.65p | 5.75p | 5.62p | 5.75p | 254045 |
| 08/01/2024 | 6.25p | 6.45p | 5.67p | 5.83p | 630 |
| 05/01/2024 | 6.25p | 6.40p | 5.65p | 6.03p | 217338 |
| 04/01/2024 | 6.25p | 6.24p | 5.66p | 5.83p | 23472 |
| 03/01/2024 | 6.25p | 6.50p | 5.76p | 5.83p | 36672 |
| 02/01/2024 | 5.65p | 6.50p | 5.65p | 6.08p | 113057 |
| 29/12/2023 | 5.65p | 6.08p | 6.08p | 6.08p | 0 |
| 28/12/2023 | 5.65p | 6.08p | 5.65p | 6.08p | 3547 |
| 27/12/2023 | 5.50p | 6.08p | 5.69p | 6.08p | 11212 |
| 22/12/2023 | 5.50p | 6.50p | 5.83p | 5.83p | 49 |
| 21/12/2023 | 5.50p | 5.84p | 5.69p | 5.83p | 88479 |
| 20/12/2023 | 5.50p | 6.08p | 5.60p | 6.08p | 150603 |
| 19/12/2023 | 5.50p | 5.78p | 5.60p | 5.78p | 17877 |
| 18/12/2023 | 5.50p | 6.00p | 5.60p | 6.00p | 5000 |
| 15/12/2023 | 5.50p | 6.50p | 5.79p | 6.05p | 240708 |
| 14/12/2023 | 5.50p | 5.84p | 5.45p | 5.78p | 117247 |
| 13/12/2023 | 5.50p | 6.50p | 5.40p | 5.68p | 462331 |
| 12/12/2023 | 5.35p | 6.50p | 5.35p | 5.35p | 146572 |
| 11/12/2023 | 5.30p | 5.80p | 5.25p | 5.25p | 207253 |
| 08/12/2023 | 5.50p | 6.50p | 5.16p | 5.55p | 810309 |
| 07/12/2023 | 5.65p | 5.82p | 5.50p | 5.70p | 416458 |
| 06/12/2023 | 5.95p | 5.95p | 5.51p | 5.65p | 1769141 |
| 05/12/2023 | 6.45p | 6.75p | 5.50p | 6.03p | 4896862 |
| 04/12/2023 | 6.60p | 7.50p | 6.60p | 6.98p | 236980 |
| 01/12/2023 | 7.00p | 7.50p | 6.40p | 6.70p | 320874 |
| 30/11/2023 | 6.55p | 7.03p | 6.60p | 7.03p | 1470 |
| 29/11/2023 | 6.55p | 7.03p | 6.55p | 7.03p | 115504 |
| 28/11/2023 | 7.50p | 7.03p | 6.55p | 7.03p | 33477 |
| 27/11/2023 | 7.50p | 7.09p | 6.59p | 6.95p | 38958 |
| 24/11/2023 | 7.50p | 7.13p | 7.00p | 7.00p | 1347 |
| 23/11/2023 | 7.50p | 7.00p | 7.00p | 7.00p | 0 |
| 22/11/2023 | 7.50p | 7.50p | 6.55p | 7.00p | 12433 |
| 21/11/2023 | 7.45p | 7.30p | 6.83p | 6.83p | 268 |
| 20/11/2023 | 7.45p | 7.45p | 6.50p | 6.65p | 588871 |
| 17/11/2023 | 6.60p | 7.27p | 6.67p | 7.03p | 277 |
| 16/11/2023 | 6.60p | 7.50p | 6.60p | 7.03p | 36844 |
| 15/11/2023 | 6.60p | 7.03p | 6.50p | 7.03p | 1302575 |
| 14/11/2023 | 6.60p | 7.26p | 7.03p | 7.03p | 9662 |
| 13/11/2023 | 6.60p | 7.03p | 6.60p | 7.03p | 380 |
| 10/11/2023 | 6.60p | 7.05p | 7.03p | 7.03p | 0 |
| 09/11/2023 | 6.60p | 7.05p | 6.60p | 7.05p | 85877 |
| 08/11/2023 | 6.60p | 7.03p | 6.60p | 7.03p | 20 |
| 07/11/2023 | 6.60p | 7.03p | 6.65p | 7.03p | 682 |
| 06/11/2023 | 6.60p | 7.03p | 6.64p | 7.03p | 62886 |
| 03/11/2023 | 6.60p | 7.03p | 6.60p | 7.03p | 16137 |
| 02/11/2023 | 6.60p | 7.03p | 6.88p | 7.03p | 0 |
| 01/11/2023 | 6.60p | 7.00p | 6.88p | 6.88p | 0 |
| 31/10/2023 | 6.60p | 7.00p | 6.64p | 7.00p | 5883 |
| 30/10/2023 | 6.60p | 7.00p | 6.60p | 7.00p | 5880 |
| 27/10/2023 | 6.60p | 7.45p | 6.55p | 6.78p | 17459 |
| 26/10/2023 | 6.60p | 6.98p | 6.64p | 6.98p | 450 |
| 25/10/2023 | 6.60p | 6.95p | 6.50p | 6.73p | 312352 |
| 24/10/2023 | 6.85p | 7.03p | 6.64p | 7.03p | 224744 |
| 23/10/2023 | 7.00p | 7.05p | 7.00p | 7.05p | 110163 |
| 20/10/2023 | 6.65p | 7.23p | 7.08p | 7.23p | 20091 |
| 19/10/2023 | 6.65p | 7.08p | 7.08p | 7.08p | 0 |
| 18/10/2023 | 6.65p | 7.09p | 6.70p | 7.08p | 107509 |
| 17/10/2023 | 6.65p | 7.09p | 6.65p | 7.00p | 252684 |
| 16/10/2023 | 7.05p | 7.05p | 6.75p | 7.05p | 159418 |
| 13/10/2023 | 7.05p | 7.08p | 6.69p | 7.08p | 340556 |
| 12/10/2023 | 6.50p | 7.05p | 6.55p | 7.05p | 72 |
| 11/10/2023 | 6.50p | 7.00p | 6.55p | 7.00p | 3498 |
| 10/10/2023 | 6.50p | 7.40p | 6.99p | 7.00p | 4161 |
| 09/10/2023 | 6.50p | 7.00p | 6.60p | 7.00p | 40199 |
| 06/10/2023 | 6.50p | 7.00p | 6.57p | 7.00p | 37825 |
| 05/10/2023 | 6.50p | 6.85p | 6.50p | 6.85p | 14452 |
| 04/10/2023 | 6.90p | 7.19p | 6.90p | 7.00p | 171574 |
| 03/10/2023 | 6.90p | 7.44p | 6.90p | 7.10p | 269076 |
| 02/10/2023 | 7.55p | 7.60p | 6.90p | 7.43p | 162322 |
| 29/09/2023 | 7.15p | 7.49p | 7.10p | 7.45p | 494472 |
| 28/09/2023 | 7.30p | 7.46p | 7.16p | 7.30p | 35246 |
| 27/09/2023 | 7.30p | 7.50p | 7.27p | 7.30p | 516958 |
| 26/09/2023 | 6.95p | 7.15p | 6.76p | 7.15p | 640263 |
| 25/09/2023 | 6.90p | 7.20p | 6.75p | 6.90p | 94755 |
| 22/09/2023 | 6.25p | 7.05p | 6.75p | 6.98p | 213142 |
| 21/09/2023 | 6.25p | 6.93p | 6.05p | 6.93p | 528187 |
| 20/09/2023 | 6.20p | 6.75p | 5.52p | 6.18p | 1641474 |
| 19/09/2023 | 7.40p | 7.40p | 4.58p | 6.05p | 6993378 |
| 18/09/2023 | 8.50p | 9.20p | 8.26p | 8.83p | 21357 |
| 15/09/2023 | 8.50p | 8.78p | 8.50p | 8.78p | 76816 |
| 14/09/2023 | 8.95p | 9.45p | 8.95p | 8.95p | 3585 |
| 13/09/2023 | 8.75p | 9.45p | 8.00p | 8.98p | 47898 |
| 12/09/2023 | 8.75p | 8.73p | 8.36p | 8.73p | 8454 |
| 11/09/2023 | 8.75p | 9.23p | 8.00p | 8.73p | 51507 |
| 08/09/2023 | 8.75p | 8.93p | 8.75p | 8.93p | 0 |
| 07/09/2023 | 8.75p | 9.20p | 8.40p | 8.75p | 55254 |
| 06/09/2023 | 8.50p | 8.80p | 8.00p | 8.80p | 517904 |
| 05/09/2023 | 8.50p | 9.00p | 8.29p | 8.50p | 108010 |
| 04/09/2023 | 8.70p | 8.78p | 8.27p | 8.68p | 600847 |
| 01/09/2023 | 8.75p | 9.34p | 8.38p | 8.70p | 378366 |
| 31/08/2023 | 8.75p | 9.00p | 8.35p | 8.85p | 309370 |
| 30/08/2023 | 9.00p | 10.00p | 9.38p | 9.38p | 20 |
| 29/08/2023 | 9.00p | 9.38p | 8.55p | 9.38p | 17182 |
| 25/08/2023 | 9.00p | 9.28p | 9.00p | 9.28p | 75000 |
| 24/08/2023 | 9.00p | 9.50p | 8.50p | 9.03p | 1255 |
| 23/08/2023 | 9.00p | 9.28p | 8.87p | 9.28p | 56833 |
| 22/08/2023 | 9.00p | 9.28p | 8.84p | 9.28p | 1989 |
| 21/08/2023 | 9.00p | 9.28p | 8.55p | 9.28p | 24299 |
| 18/08/2023 | 9.00p | 9.19p | 8.24p | 9.08p | 1279531 |
| 17/08/2023 | 9.35p | 9.95p | 9.16p | 9.48p | 69664 |
| 16/08/2023 | 9.35p | 10.30p | 9.65p | 9.65p | 533 |
| 15/08/2023 | 9.35p | 9.57p | 9.16p | 9.38p | 44354 |
| 14/08/2023 | 9.35p | 9.90p | 9.10p | 9.90p | 172732 |
| 11/08/2023 | 9.35p | 10.10p | 9.25p | 9.90p | 810 |
| 10/08/2023 | 9.35p | 9.90p | 9.90p | 9.90p | 4426 |
| 09/08/2023 | 9.35p | 9.95p | 9.00p | 9.95p | 13254 |
| 08/08/2023 | 9.35p | 10.10p | 9.75p | 9.75p | 28 |
| 07/08/2023 | 9.35p | 10.10p | 9.00p | 9.55p | 34437 |
| 04/08/2023 | 9.35p | 10.05p | 9.25p | 10.05p | 80711 |
| 03/08/2023 | 9.35p | 10.80p | 9.00p | 9.00p | 331231 |
| 02/08/2023 | 9.80p | 10.80p | 9.05p | 9.93p | 61850 |
| 01/08/2023 | 9.80p | 9.95p | 9.80p | 9.95p | 201038 |
| 31/07/2023 | 9.85p | 10.70p | 9.80p | 9.88p | 942284 |
| 28/07/2023 | 9.75p | 10.90p | 9.36p | 9.88p | 372434 |
| 27/07/2023 | 9.60p | 10.05p | 9.05p | 9.53p | 694140 |
| 26/07/2023 | 9.60p | 9.95p | 9.16p | 9.95p | 756183 |
| 25/07/2023 | 9.90p | 10.80p | 9.00p | 9.43p | 497088 |
| 24/07/2023 | 9.70p | 10.15p | 9.70p | 10.15p | 200528 |
| 21/07/2023 | 9.75p | 9.95p | 9.16p | 9.48p | 148750 |
| 20/07/2023 | 10.00p | 10.00p | 9.00p | 9.53p | 119098 |
| 19/07/2023 | 10.00p | 10.00p | 9.50p | 10.00p | 479301 |
| 18/07/2023 | 10.10p | 9.90p | 9.53p | 9.88p | 59990 |
| 17/07/2023 | 10.10p | 10.80p | 9.00p | 9.00p | 259048 |
| 14/07/2023 | 10.10p | 10.45p | 10.09p | 10.45p | 1614 |
*Close Price adjusted for both dividends and splits