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 Marks Electrical Group (MRK) by Steve Moore in ShareProphets
- Avoid THG (THG) by Steve Moore in ShareProphets
- Buy Water Intelligence (WATR) by Hot Stock Rockets in ShareProphets
- Avoid Headlam Group (HEAD) by Steve Moore in ShareProphets
- Avoid Pinewood Technologies Group (PINE) by Steve Moore in ShareProphets
- Buy Abrdn (ABDN) by Tom Winnifrith in ShareProphets
- Buy Abrdn (ABDN) by Steve Moore in ShareProphets
- Buy Capital Limited (DI) (CAPD) by Hot Stock Rockets in ShareProphets
- Avoid Aptamer Group (APTA) by Steve Moore in ShareProphets
- Hold S4 Capital (SFOR) by Deutsche Bank
- Buy Ecora Resources (ECOR) by Berenberg
- Hold Kenmare Resources (CDI) (KMR) by Berenberg
- Buy Luceco (LUCE) by Deutsche Bank
- Outperform Ecora Resources (ECOR) by RBC Capital
- Buy BAE Systems (BA.) by Bank of America
- Hold Reckitt Benckiser Group (RKT) by Deutsche Bank
- Neutral Bellway (BWY) by Goldman Sachs
- Buy BP (BP.) by Goldman Sachs
- Buy HSBC Holdings (HSBA) by Goldman Sachs
- Hold RS Group (RS1) by Berenberg
REA Holdings (RE.) Share Price
Food & Beverage Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 01/02/2023 | 103.00p | 114.95p | 102.16p | 113.50p | 68674 |
| 31/01/2023 | 96.00p | 100.00p | 99.50p | 99.50p | 2500 |
| 30/01/2023 | 96.00p | 100.50p | 99.50p | 99.50p | 531424 |
| 27/01/2023 | 96.00p | 105.00p | 96.00p | 100.50p | 330 |
| 26/01/2023 | 100.00p | 103.74p | 96.40p | 101.50p | 21999 |
| 25/01/2023 | 110.00p | 110.00p | 105.00p | 105.00p | 15563 |
| 24/01/2023 | 98.00p | 104.00p | 104.00p | 104.00p | 0 |
| 23/01/2023 | 98.00p | 104.00p | 104.00p | 104.00p | 0 |
| 20/01/2023 | 98.00p | 104.00p | 100.16p | 104.00p | 1321 |
| 19/01/2023 | 98.00p | 104.80p | 100.00p | 104.00p | 14682 |
| 18/01/2023 | 98.00p | 104.00p | 103.70p | 104.00p | 10000 |
| 17/01/2023 | 98.00p | 104.45p | 98.58p | 104.00p | 20000 |
| 16/01/2023 | 98.00p | 104.80p | 100.00p | 104.00p | 20794 |
| 13/01/2023 | 98.00p | 103.00p | 98.00p | 103.00p | 10460 |
| 12/01/2023 | 100.00p | 103.00p | 98.00p | 103.00p | 2165 |
| 11/01/2023 | 100.00p | 103.00p | 98.00p | 103.00p | 12299 |
| 10/01/2023 | 100.00p | 104.00p | 98.06p | 101.00p | 23955 |
| 09/01/2023 | 100.00p | 100.00p | 99.00p | 99.00p | 370000 |
| 06/01/2023 | 100.00p | 100.80p | 97.20p | 100.00p | 2627 |
| 05/01/2023 | 100.00p | 100.00p | 97.20p | 100.00p | 1659 |
| 04/01/2023 | 100.00p | 98.50p | 96.75p | 98.50p | 6696 |
| 03/01/2023 | 100.00p | 105.40p | 98.00p | 103.00p | 71064 |
| 30/12/2022 | 100.00p | 104.50p | 100.00p | 104.50p | 2211 |
| 29/12/2022 | 100.00p | 104.50p | 100.00p | 104.50p | 7357 |
| 28/12/2022 | 108.00p | 105.00p | 105.00p | 105.00p | 0 |
| 23/12/2022 | 108.00p | 105.00p | 105.00p | 105.00p | 0 |
| 22/12/2022 | 108.00p | 105.00p | 102.50p | 105.00p | 46782 |
| 21/12/2022 | 108.00p | 105.90p | 102.50p | 102.50p | 6193 |
| 20/12/2022 | 108.00p | 109.50p | 109.50p | 109.50p | 0 |
| 19/12/2022 | 108.00p | 109.50p | 109.50p | 109.50p | 0 |
| 16/12/2022 | 108.00p | 109.50p | 105.00p | 109.50p | 161 |
| 15/12/2022 | 108.00p | 109.50p | 109.50p | 109.50p | 0 |
| 14/12/2022 | 108.00p | 109.50p | 107.50p | 109.50p | 0 |
| 13/12/2022 | 108.00p | 108.00p | 105.00p | 107.50p | 13564 |
| 12/12/2022 | 108.00p | 111.65p | 110.50p | 110.50p | 1050 |
| 09/12/2022 | 108.00p | 113.00p | 113.00p | 113.00p | 0 |
| 08/12/2022 | 108.00p | 113.00p | 109.30p | 113.00p | 3378 |
| 07/12/2022 | 108.00p | 115.40p | 113.00p | 113.00p | 128 |
| 06/12/2022 | 108.00p | 113.00p | 113.00p | 113.00p | 0 |
| 05/12/2022 | 108.00p | 113.00p | 113.00p | 113.00p | 0 |
| 02/12/2022 | 108.00p | 113.00p | 113.00p | 113.00p | 0 |
| 01/12/2022 | 108.00p | 115.40p | 108.00p | 113.00p | 101 |
| 30/11/2022 | 108.00p | 110.00p | 108.00p | 110.00p | 360 |
| 29/11/2022 | 109.00p | 113.00p | 108.45p | 113.00p | 9071 |
| 28/11/2022 | 109.00p | 113.00p | 109.00p | 113.00p | 11972 |
| 25/11/2022 | 109.00p | 113.00p | 108.00p | 113.00p | 9294 |
| 24/11/2022 | 109.00p | 111.50p | 109.80p | 111.50p | 3000 |
| 23/11/2022 | 109.00p | 114.92p | 109.00p | 113.00p | 24407 |
| 22/11/2022 | 110.00p | 110.04p | 109.50p | 109.50p | 3152 |
| 21/11/2022 | 110.00p | 113.00p | 110.00p | 113.00p | 2214 |
| 18/11/2022 | 110.00p | 113.00p | 113.00p | 113.00p | 0 |
| 17/11/2022 | 110.00p | 114.92p | 113.00p | 113.00p | 519 |
| 16/11/2022 | 110.00p | 113.50p | 113.00p | 113.00p | 0 |
| 15/11/2022 | 110.00p | 115.92p | 110.00p | 113.50p | 2836 |
| 14/11/2022 | 118.00p | 113.50p | 113.50p | 113.50p | 0 |
| 11/11/2022 | 118.00p | 113.50p | 113.50p | 113.50p | 0 |
| 10/11/2022 | 118.00p | 113.50p | 110.00p | 113.50p | 258 |
| 09/11/2022 | 118.00p | 118.00p | 118.00p | 118.00p | 3 |
| 08/11/2022 | 118.00p | 118.00p | 113.50p | 113.50p | 300 |
| 07/11/2022 | 118.00p | 118.00p | 113.50p | 113.50p | 129 |
| 04/11/2022 | 118.00p | 118.00p | 115.66p | 118.00p | 1203 |
| 03/11/2022 | 114.00p | 114.00p | 113.50p | 114.00p | 0 |
| 02/11/2022 | 114.00p | 113.50p | 110.00p | 113.50p | 4000 |
| 01/11/2022 | 114.00p | 117.10p | 113.50p | 113.50p | 8485 |
| 31/10/2022 | 110.00p | 114.00p | 113.50p | 114.00p | 0 |
| 28/10/2022 | 110.00p | 113.50p | 113.50p | 113.50p | 0 |
| 27/10/2022 | 110.00p | 113.50p | 113.50p | 113.50p | 0 |
| 26/10/2022 | 110.00p | 113.50p | 110.00p | 113.50p | 2200 |
| 25/10/2022 | 109.00p | 110.50p | 110.30p | 110.50p | 3074 |
| 24/10/2022 | 109.00p | 113.50p | 113.50p | 113.50p | 0 |
| 21/10/2022 | 109.00p | 113.50p | 113.50p | 113.50p | 0 |
| 20/10/2022 | 109.00p | 113.50p | 113.50p | 113.50p | 0 |
| 19/10/2022 | 109.00p | 113.50p | 109.00p | 113.50p | 365 |
| 18/10/2022 | 109.00p | 113.50p | 109.00p | 113.50p | 25 |
| 17/10/2022 | 111.00p | 113.50p | 113.00p | 113.50p | 0 |
| 14/10/2022 | 111.00p | 113.50p | 113.00p | 113.00p | 0 |
| 13/10/2022 | 111.00p | 113.50p | 113.50p | 113.50p | 0 |
| 12/10/2022 | 111.00p | 113.50p | 110.00p | 113.50p | 3467 |
| 11/10/2022 | 111.00p | 113.50p | 112.00p | 113.50p | 10000 |
| 10/10/2022 | 111.00p | 115.00p | 110.35p | 115.00p | 10000 |
| 07/10/2022 | 111.00p | 114.50p | 111.00p | 114.50p | 7617 |
| 06/10/2022 | 111.00p | 114.50p | 114.50p | 114.50p | 129 |
| 05/10/2022 | 111.00p | 118.00p | 115.50p | 115.50p | 1 |
| 04/10/2022 | 111.00p | 111.50p | 110.00p | 111.50p | 20680 |
| 03/10/2022 | 113.00p | 115.00p | 113.00p | 114.50p | 10386 |
| 30/09/2022 | 114.00p | 115.50p | 113.00p | 115.50p | 8350 |
| 29/09/2022 | 115.00p | 115.00p | 114.00p | 114.50p | 13114 |
| 28/09/2022 | 116.00p | 116.00p | 112.07p | 116.00p | 13829 |
| 27/09/2022 | 115.00p | 119.00p | 116.00p | 119.00p | 139 |
| 26/09/2022 | 115.00p | 120.40p | 115.00p | 118.50p | 1834 |
| 23/09/2022 | 111.00p | 118.70p | 110.93p | 118.00p | 46539 |
| 22/09/2022 | 110.00p | 114.00p | 108.00p | 114.00p | 11776 |
| 21/09/2022 | 108.00p | 110.00p | 110.00p | 110.00p | 0 |
| 20/09/2022 | 108.00p | 110.00p | 108.60p | 110.00p | 2700 |
| 19/09/2022 | 108.00p | 110.00p | 108.00p | 110.00p | 9002 |
| 16/09/2022 | 108.00p | 110.00p | 108.00p | 110.00p | 9002 |
| 15/09/2022 | 111.00p | 112.00p | 111.00p | 111.00p | 6310 |
| 14/09/2022 | 108.00p | 110.50p | 106.36p | 109.00p | 14250 |
| 13/09/2022 | 108.00p | 108.64p | 107.50p | 107.50p | 1804 |
| 12/09/2022 | 108.00p | 115.00p | 104.51p | 107.00p | 31499 |
| 09/09/2022 | 112.00p | 113.00p | 110.35p | 113.00p | 6464 |
| 08/09/2022 | 114.00p | 116.00p | 112.30p | 116.00p | 15159 |
| 07/09/2022 | 114.00p | 116.00p | 114.00p | 116.00p | 2720 |
| 06/09/2022 | 116.00p | 116.00p | 114.00p | 116.00p | 6495 |
| 05/09/2022 | 118.00p | 118.00p | 114.00p | 116.00p | 10770 |
| 02/09/2022 | 114.00p | 116.00p | 111.35p | 116.00p | 6750 |
| 01/09/2022 | 114.00p | 116.00p | 114.00p | 115.00p | 9853 |
| 31/08/2022 | 114.00p | 116.00p | 116.00p | 116.00p | 0 |
| 30/08/2022 | 114.00p | 116.00p | 113.00p | 116.00p | 18000 |
| 29/08/2022 | 111.00p | 114.00p | 109.74p | 114.00p | 16280 |
| 26/08/2022 | 111.00p | 114.00p | 109.74p | 114.00p | 16280 |
| 25/08/2022 | 115.00p | 115.10p | 111.45p | 115.00p | 7557 |
| 24/08/2022 | 114.00p | 115.00p | 115.00p | 115.00p | 0 |
| 23/08/2022 | 114.00p | 115.00p | 111.11p | 115.00p | 5270 |
| 22/08/2022 | 114.00p | 115.00p | 115.00p | 115.00p | 0 |
| 19/08/2022 | 114.00p | 115.00p | 110.45p | 115.00p | 27874 |
| 18/08/2022 | 112.00p | 116.20p | 112.14p | 115.50p | 3229 |
| 17/08/2022 | 112.00p | 116.00p | 112.00p | 116.00p | 47915 |
| 16/08/2022 | 113.00p | 113.52p | 112.00p | 112.00p | 1994 |
| 15/08/2022 | 113.00p | 113.90p | 112.00p | 112.00p | 22733 |
| 12/08/2022 | 120.00p | 120.00p | 113.00p | 116.00p | 24568 |
| 11/08/2022 | 120.00p | 120.00p | 114.35p | 120.00p | 8500 |
| 10/08/2022 | 115.00p | 120.92p | 113.00p | 118.00p | 6012 |
| 09/08/2022 | 115.00p | 115.00p | 113.00p | 114.00p | 3226 |
| 08/08/2022 | 115.00p | 121.30p | 113.50p | 116.50p | 25201 |
| 05/08/2022 | 116.00p | 121.60p | 116.00p | 120.50p | 389 |
| 04/08/2022 | 118.00p | 118.00p | 116.00p | 116.00p | 6755 |
| 03/08/2022 | 118.00p | 121.50p | 116.50p | 121.50p | 45000 |
| 02/08/2022 | 118.00p | 122.00p | 118.35p | 122.00p | 5000 |
| 01/08/2022 | 118.00p | 122.00p | 118.00p | 122.00p | 26534 |
| 29/07/2022 | 118.00p | 122.00p | 118.00p | 122.00p | 149 |
| 28/07/2022 | 118.00p | 122.00p | 118.00p | 122.00p | 7329 |
| 27/07/2022 | 118.00p | 122.00p | 118.00p | 122.00p | 17 |
| 26/07/2022 | 125.00p | 122.30p | 122.00p | 122.00p | 13000 |
| 25/07/2022 | 125.00p | 125.00p | 118.21p | 122.00p | 18912 |
| 22/07/2022 | 121.00p | 125.00p | 118.15p | 122.00p | 9914 |
| 21/07/2022 | 118.00p | 120.00p | 118.00p | 119.50p | 28500 |
| 20/07/2022 | 118.00p | 120.40p | 118.00p | 119.50p | 1502 |
| 19/07/2022 | 118.00p | 118.50p | 118.50p | 118.50p | 0 |
| 18/07/2022 | 118.00p | 118.50p | 118.50p | 118.50p | 0 |
| 15/07/2022 | 118.00p | 119.20p | 116.60p | 118.50p | 12975 |
| 14/07/2022 | 118.00p | 120.00p | 119.30p | 120.00p | 4800 |
| 13/07/2022 | 118.00p | 119.50p | 118.00p | 119.50p | 27866 |
| 12/07/2022 | 120.00p | 121.00p | 117.00p | 121.00p | 58592 |
| 11/07/2022 | 119.00p | 125.00p | 118.50p | 118.50p | 5611 |
| 08/07/2022 | 118.00p | 122.50p | 118.00p | 122.50p | 5464 |
| 07/07/2022 | 118.00p | 127.90p | 119.00p | 125.00p | 6116 |
| 06/07/2022 | 118.00p | 121.00p | 118.00p | 119.50p | 38045 |
| 05/07/2022 | 120.00p | 128.00p | 118.00p | 123.50p | 7078 |
| 04/07/2022 | 123.00p | 124.32p | 120.00p | 124.00p | 40771 |
| 01/07/2022 | 126.00p | 132.96p | 124.00p | 124.00p | 24827 |
| 30/06/2022 | 130.00p | 130.50p | 127.00p | 130.50p | 3527 |
| 29/06/2022 | 130.00p | 130.00p | 126.00p | 128.50p | 3000 |
| 28/06/2022 | 123.00p | 130.00p | 122.70p | 129.00p | 43810 |
| 27/06/2022 | 114.00p | 121.70p | 114.00p | 120.00p | 63778 |
| 24/06/2022 | 130.00p | 130.00p | 115.00p | 115.50p | 28210 |
| 23/06/2022 | 138.00p | 138.00p | 119.00p | 125.00p | 106112 |
| 22/06/2022 | 140.00p | 143.16p | 132.00p | 134.00p | 40038 |
| 21/06/2022 | 148.00p | 153.00p | 140.78p | 151.00p | 18616 |
| 20/06/2022 | 150.00p | 161.00p | 150.00p | 152.00p | 20795 |
| 17/06/2022 | 156.00p | 156.00p | 154.00p | 154.00p | 25480 |
| 16/06/2022 | 154.00p | 158.00p | 154.00p | 155.50p | 29772 |
| 15/06/2022 | 158.00p | 158.00p | 153.09p | 157.00p | 38688 |
| 14/06/2022 | 159.00p | 159.00p | 151.00p | 154.50p | 37923 |
| 13/06/2022 | 161.00p | 161.00p | 157.50p | 161.00p | 3452 |
| 10/06/2022 | 161.00p | 161.00p | 160.50p | 161.00p | 6599 |
| 09/06/2022 | 152.00p | 158.00p | 146.39p | 158.00p | 75150 |
| 08/06/2022 | 156.00p | 158.00p | 156.90p | 158.00p | 2840 |
| 07/06/2022 | 156.00p | 158.00p | 158.00p | 158.00p | 5270 |
| 06/06/2022 | 156.00p | 158.00p | 155.00p | 158.00p | 4631 |
| 03/06/2022 | 161.00p | 161.00p | 158.00p | 158.00p | 316 |
| 02/06/2022 | 161.00p | 161.00p | 158.00p | 158.00p | 316 |
| 01/06/2022 | 161.00p | 161.00p | 158.00p | 158.00p | 316 |
| 31/05/2022 | 160.00p | 158.00p | 156.90p | 158.00p | 5482 |
| 30/05/2022 | 160.00p | 160.00p | 157.00p | 157.00p | 385 |
| 27/05/2022 | 161.00p | 161.00p | 156.00p | 156.00p | 47569 |
| 26/05/2022 | 161.00p | 164.00p | 163.50p | 163.50p | 0 |
| 25/05/2022 | 161.00p | 164.00p | 161.00p | 164.00p | 2778 |
| 24/05/2022 | 169.00p | 166.50p | 166.50p | 166.50p | 0 |
| 23/05/2022 | 169.00p | 166.50p | 163.50p | 166.50p | 0 |
| 20/05/2022 | 169.00p | 170.00p | 158.00p | 163.50p | 6737 |
| 19/05/2022 | 163.00p | 163.00p | 158.34p | 163.00p | 200 |
| 18/05/2022 | 163.00p | 170.00p | 156.00p | 163.50p | 21922 |
| 17/05/2022 | 166.00p | 170.00p | 162.50p | 162.50p | 1 |
| 16/05/2022 | 166.00p | 166.00p | 155.00p | 163.00p | 41230 |
| 13/05/2022 | 162.00p | 164.10p | 158.00p | 162.00p | 14781 |
| 12/05/2022 | 143.00p | 159.00p | 142.10p | 159.00p | 37912 |
| 11/05/2022 | 150.00p | 153.90p | 141.80p | 145.50p | 176690 |
| 10/05/2022 | 155.00p | 155.00p | 150.89p | 155.00p | 58041 |
| 09/05/2022 | 166.00p | 170.24p | 150.00p | 153.50p | 205094 |
| 06/05/2022 | 171.00p | 178.00p | 170.00p | 173.00p | 40158 |
| 05/05/2022 | 166.00p | 179.00p | 170.22p | 176.00p | 9444 |
| 04/05/2022 | 166.00p | 175.00p | 168.00p | 173.00p | 185891 |
| 03/05/2022 | 166.00p | 175.00p | 166.00p | 172.00p | 21830 |
| 02/05/2022 | 172.00p | 175.00p | 170.50p | 170.50p | 5776 |
| 29/04/2022 | 172.00p | 175.00p | 170.50p | 170.50p | 5776 |
| 28/04/2022 | 172.00p | 175.85p | 171.08p | 174.50p | 6118 |
| 27/04/2022 | 172.00p | 179.88p | 166.96p | 172.50p | 151360 |
| 26/04/2022 | 178.00p | 180.00p | 172.00p | 183.00p | 24486 |
| 25/04/2022 | 184.00p | 191.00p | 169.00p | 183.00p | 169133 |
*Close Price adjusted for both dividends and splits