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
Richoux Group (RIC) Share Price
Travel & Leisure Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 18/12/2000 | 66.00p | 66.00p | 66.00p | 66.00p | 84000 |
| 15/12/2000 | 66.00p | 66.00p | 66.00p | 66.00p | 9616 |
| 14/12/2000 | 66.00p | 66.00p | 66.00p | 66.00p | 41092 |
| 13/12/2000 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 12/12/2000 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 11/12/2000 | 66.00p | 66.00p | 66.00p | 66.00p | 33760 |
| 08/12/2000 | 66.00p | 66.00p | 66.00p | 66.00p | 460092 |
| 07/12/2000 | 64.00p | 64.00p | 64.00p | 64.00p | 12680 |
| 06/12/2000 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
| 05/12/2000 | 64.00p | 64.00p | 64.00p | 64.00p | 6484 |
| 04/12/2000 | 64.00p | 64.00p | 64.00p | 64.00p | 30184 |
| 01/12/2000 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
| 30/11/2000 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
| 29/11/2000 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 28/11/2000 | 65.00p | 65.00p | 65.00p | 65.00p | 64928 |
| 27/11/2000 | 65.00p | 65.00p | 65.00p | 65.00p | 136568 |
| 24/11/2000 | 65.00p | 65.00p | 65.00p | 65.00p | 400000 |
| 23/11/2000 | 65.00p | 65.00p | 65.00p | 65.00p | 22000 |
| 22/11/2000 | 65.00p | 65.00p | 65.00p | 65.00p | 9372 |
| 21/11/2000 | 65.00p | 65.00p | 65.00p | 65.00p | 16000 |
| 20/11/2000 | 66.00p | 66.00p | 66.00p | 66.00p | 38000 |
| 17/11/2000 | 66.00p | 66.00p | 66.00p | 66.00p | 25112 |
| 16/11/2000 | 66.00p | 66.00p | 66.00p | 66.00p | 547504 |
| 15/11/2000 | 63.00p | 63.00p | 63.00p | 63.00p | 582000 |
| 14/11/2000 | 63.00p | 63.00p | 63.00p | 63.00p | 267844 |
| 13/11/2000 | 66.00p | 66.00p | 66.00p | 66.00p | 45080 |
| 10/11/2000 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 09/11/2000 | 66.00p | 66.00p | 66.00p | 66.00p | 4148200 |
| 08/11/2000 | 66.00p | 66.00p | 66.00p | 66.00p | 13580 |
| 07/11/2000 | 66.00p | 66.00p | 66.00p | 66.00p | 137908 |
| 06/11/2000 | 70.00p | 70.00p | 70.00p | 70.00p | 220648 |
| 03/11/2000 | 70.00p | 70.00p | 70.00p | 70.00p | 162608 |
| 02/11/2000 | 72.00p | 72.00p | 72.00p | 72.00p | 40000 |
| 01/11/2000 | 72.00p | 72.00p | 72.00p | 72.00p | 26000 |
| 31/10/2000 | 70.00p | 70.00p | 70.00p | 70.00p | 211844 |
| 30/10/2000 | 70.00p | 70.00p | 70.00p | 70.00p | 121268 |
| 27/10/2000 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 26/10/2000 | 70.00p | 70.00p | 70.00p | 70.00p | 30520 |
| 25/10/2000 | 70.00p | 70.00p | 70.00p | 70.00p | 40400 |
| 24/10/2000 | 70.00p | 70.00p | 70.00p | 70.00p | 194524 |
| 23/10/2000 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 20/10/2000 | 76.00p | 76.00p | 76.00p | 76.00p | 32276 |
| 19/10/2000 | 76.00p | 76.00p | 76.00p | 76.00p | 22724 |
| 18/10/2000 | 76.00p | 76.00p | 76.00p | 76.00p | 71304 |
| 17/10/2000 | 76.00p | 76.00p | 76.00p | 76.00p | 29640 |
| 16/10/2000 | 76.00p | 76.00p | 76.00p | 76.00p | 14768 |
| 13/10/2000 | 76.00p | 76.00p | 76.00p | 76.00p | 46000 |
| 12/10/2000 | 78.00p | 78.00p | 78.00p | 78.00p | 210000 |
| 11/10/2000 | 82.00p | 82.00p | 82.00p | 82.00p | 44000 |
| 10/10/2000 | 84.00p | 84.00p | 84.00p | 84.00p | 167904 |
| 09/10/2000 | 84.00p | 84.00p | 84.00p | 84.00p | 466288 |
| 06/10/2000 | 84.00p | 84.00p | 84.00p | 84.00p | 49932 |
| 05/10/2000 | 84.00p | 84.00p | 84.00p | 84.00p | 9000 |
| 04/10/2000 | 84.00p | 84.00p | 84.00p | 84.00p | 86000 |
| 03/10/2000 | 92.00p | 92.00p | 92.00p | 92.00p | 36000 |
| 02/10/2000 | 92.00p | 92.00p | 92.00p | 92.00p | 0 |
| 29/09/2000 | 92.00p | 92.00p | 92.00p | 92.00p | 66364 |
| 28/09/2000 | 92.00p | 92.00p | 92.00p | 92.00p | 56800 |
| 27/09/2000 | 92.00p | 92.00p | 92.00p | 92.00p | 15052 |
| 26/09/2000 | 92.00p | 92.00p | 92.00p | 92.00p | 40000 |
| 25/09/2000 | 92.00p | 92.00p | 92.00p | 92.00p | 0 |
| 22/09/2000 | 92.00p | 92.00p | 92.00p | 92.00p | 163536 |
| 21/09/2000 | 96.00p | 96.00p | 96.00p | 96.00p | 82648 |
| 20/09/2000 | 96.00p | 96.00p | 96.00p | 96.00p | 2000 |
| 19/09/2000 | 96.00p | 96.00p | 96.00p | 96.00p | 114440 |
| 18/09/2000 | 96.00p | 96.00p | 96.00p | 96.00p | 205532 |
| 15/09/2000 | 102.00p | 102.00p | 102.00p | 102.00p | 30472 |
| 14/09/2000 | 102.00p | 102.00p | 102.00p | 102.00p | 94324 |
| 13/09/2000 | 102.00p | 102.00p | 102.00p | 102.00p | 228636 |
| 12/09/2000 | 104.00p | 104.00p | 104.00p | 104.00p | 18000 |
| 11/09/2000 | 104.00p | 104.00p | 104.00p | 104.00p | 83796 |
| 08/09/2000 | 104.00p | 104.00p | 104.00p | 104.00p | 34812 |
| 07/09/2000 | 104.00p | 104.00p | 104.00p | 104.00p | 20004 |
| 06/09/2000 | 104.00p | 104.00p | 104.00p | 104.00p | 181800 |
| 05/09/2000 | 104.00p | 104.00p | 104.00p | 104.00p | 243980 |
| 04/09/2000 | 102.00p | 102.00p | 102.00p | 102.00p | 172268 |
| 01/09/2000 | 100.00p | 100.00p | 100.00p | 100.00p | 116272 |
| 31/08/2000 | 100.00p | 100.00p | 100.00p | 100.00p | 299184 |
| 30/08/2000 | 100.00p | 100.00p | 100.00p | 100.00p | 134560 |
| 29/08/2000 | 100.00p | 100.00p | 100.00p | 100.00p | 824588 |
| 25/08/2000 | 96.00p | 96.00p | 96.00p | 96.00p | 55152 |
| 24/08/2000 | 96.00p | 96.00p | 96.00p | 96.00p | 41600 |
| 23/08/2000 | 96.00p | 96.00p | 96.00p | 96.00p | 14736 |
| 22/08/2000 | 96.00p | 96.00p | 96.00p | 96.00p | 266520 |
| 21/08/2000 | 94.00p | 94.00p | 94.00p | 94.00p | 180292 |
| 18/08/2000 | 94.00p | 94.00p | 94.00p | 94.00p | 288300 |
| 17/08/2000 | 96.00p | 96.00p | 96.00p | 96.00p | 61212 |
| 16/08/2000 | 96.00p | 96.00p | 96.00p | 96.00p | 32084 |
| 15/08/2000 | 98.00p | 98.00p | 98.00p | 98.00p | 56664 |
| 14/08/2000 | 98.00p | 98.00p | 98.00p | 98.00p | 367856 |
| 11/08/2000 | 100.00p | 100.00p | 100.00p | 100.00p | 56000 |
| 10/08/2000 | 100.00p | 100.00p | 100.00p | 100.00p | 54372 |
| 09/08/2000 | 100.00p | 100.00p | 100.00p | 100.00p | 3076 |
| 08/08/2000 | 100.00p | 100.00p | 100.00p | 100.00p | 51280 |
| 07/08/2000 | 100.00p | 100.00p | 100.00p | 100.00p | 56548 |
| 04/08/2000 | 100.00p | 100.00p | 100.00p | 100.00p | 200000 |
| 03/08/2000 | 106.00p | 106.00p | 106.00p | 106.00p | 179716 |
| 02/08/2000 | 106.00p | 106.00p | 106.00p | 106.00p | 0 |
| 01/08/2000 | 106.00p | 106.00p | 106.00p | 106.00p | 6892 |
| 31/07/2000 | 106.00p | 106.00p | 106.00p | 106.00p | 5216 |
| 28/07/2000 | 106.00p | 106.00p | 106.00p | 106.00p | 23316 |
| 27/07/2000 | 106.00p | 106.00p | 106.00p | 106.00p | 97640 |
| 26/07/2000 | 102.00p | 102.00p | 102.00p | 102.00p | 415588 |
| 25/07/2000 | 98.00p | 98.00p | 98.00p | 98.00p | 404000 |
| 24/07/2000 | 94.00p | 94.00p | 94.00p | 94.00p | 42000 |
| 21/07/2000 | 94.00p | 94.00p | 94.00p | 94.00p | 8000 |
| 20/07/2000 | 94.00p | 94.00p | 94.00p | 94.00p | 3787172 |
| 19/07/2000 | 98.00p | 98.00p | 98.00p | 98.00p | 6644 |
| 18/07/2000 | 98.00p | 98.00p | 98.00p | 98.00p | 44140 |
| 17/07/2000 | 98.00p | 98.00p | 98.00p | 98.00p | 32000 |
| 14/07/2000 | 98.00p | 98.00p | 98.00p | 98.00p | 59144 |
| 13/07/2000 | 96.00p | 96.00p | 96.00p | 96.00p | 6000 |
| 12/07/2000 | 96.00p | 96.00p | 96.00p | 96.00p | 51668 |
| 11/07/2000 | 96.00p | 96.00p | 96.00p | 96.00p | 10000 |
| 10/07/2000 | 96.00p | 96.00p | 96.00p | 96.00p | 32308 |
| 07/07/2000 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 06/07/2000 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 05/07/2000 | 96.00p | 96.00p | 96.00p | 96.00p | 8000 |
| 04/07/2000 | 96.00p | 96.00p | 96.00p | 96.00p | 8448 |
| 03/07/2000 | 96.00p | 96.00p | 96.00p | 96.00p | 24984 |
| 30/06/2000 | 96.00p | 96.00p | 96.00p | 96.00p | 53552 |
| 29/06/2000 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 28/06/2000 | 96.00p | 96.00p | 96.00p | 96.00p | 5364 |
| 27/06/2000 | 96.00p | 96.00p | 96.00p | 96.00p | 4572 |
| 26/06/2000 | 96.00p | 96.00p | 96.00p | 96.00p | 51580 |
| 23/06/2000 | 96.00p | 96.00p | 96.00p | 96.00p | 5200 |
| 22/06/2000 | 96.00p | 96.00p | 96.00p | 96.00p | 12000 |
| 21/06/2000 | 96.00p | 96.00p | 96.00p | 96.00p | 21092 |
| 20/06/2000 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 19/06/2000 | 96.00p | 96.00p | 96.00p | 96.00p | 10384 |
| 16/06/2000 | 96.00p | 96.00p | 96.00p | 96.00p | 7840 |
| 15/06/2000 | 96.00p | 96.00p | 96.00p | 96.00p | 27600 |
| 14/06/2000 | 96.00p | 96.00p | 96.00p | 96.00p | 12760 |
| 13/06/2000 | 96.00p | 96.00p | 96.00p | 96.00p | 46544 |
| 12/06/2000 | 96.00p | 96.00p | 96.00p | 96.00p | 43332 |
| 09/06/2000 | 96.00p | 96.00p | 96.00p | 96.00p | 133300 |
| 08/06/2000 | 96.00p | 96.00p | 96.00p | 96.00p | 70316 |
| 07/06/2000 | 96.00p | 96.00p | 96.00p | 96.00p | 92000 |
| 06/06/2000 | 96.00p | 96.00p | 96.00p | 96.00p | 16000 |
| 05/06/2000 | 96.00p | 96.00p | 96.00p | 96.00p | 44000 |
| 31/05/2000 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 26/05/2000 | 94.00p | 94.00p | 94.00p | 94.00p | 0 |
| 25/05/2000 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 24/05/2000 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 23/05/2000 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 22/05/2000 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 19/05/2000 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 18/05/2000 | 98.00p | 98.00p | 98.00p | 98.00p | 0 |
| 17/05/2000 | 98.00p | 98.00p | 98.00p | 98.00p | 0 |
| 16/05/2000 | 98.00p | 98.00p | 98.00p | 98.00p | 0 |
| 15/05/2000 | 102.00p | 102.00p | 102.00p | 102.00p | 0 |
| 12/05/2000 | 104.00p | 104.00p | 104.00p | 104.00p | 0 |
| 11/05/2000 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 10/05/2000 | 108.00p | 108.00p | 108.00p | 108.00p | 40000 |
| 09/05/2000 | 108.00p | 108.00p | 108.00p | 108.00p | 0 |
| 08/05/2000 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 05/05/2000 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 04/05/2000 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 03/05/2000 | 116.00p | 116.00p | 116.00p | 116.00p | 0 |
| 02/05/2000 | 116.00p | 116.00p | 116.00p | 116.00p | 0 |
| 28/04/2000 | 116.00p | 116.00p | 116.00p | 116.00p | 0 |
| 27/04/2000 | 118.00p | 118.00p | 118.00p | 118.00p | 0 |
| 26/04/2000 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 25/04/2000 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
*Close Price adjusted for both dividends and splits