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 |
|---|---|---|---|---|---|
| 05/10/2016 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 04/10/2016 | 21.50p | 21.50p | 20.36p | 21.50p | 250 |
| 03/10/2016 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 30/09/2016 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 29/09/2016 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 28/09/2016 | 21.50p | 21.50p | 20.36p | 21.50p | 700 |
| 27/09/2016 | 21.50p | 21.50p | 20.84p | 21.50p | 50000 |
| 26/09/2016 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 23/09/2016 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 22/09/2016 | 21.50p | 21.50p | 20.44p | 21.50p | 10419 |
| 21/09/2016 | 20.50p | 22.75p | 20.50p | 21.50p | 21939 |
| 20/09/2016 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 19/09/2016 | 21.00p | 21.52p | 19.60p | 20.50p | 39000 |
| 16/09/2016 | 21.50p | 21.50p | 20.50p | 21.00p | 260436 |
| 15/09/2016 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 14/09/2016 | 21.50p | 21.50p | 20.78p | 21.50p | 894 |
| 13/09/2016 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 12/09/2016 | 21.50p | 23.00p | 21.50p | 21.50p | 10000 |
| 09/09/2016 | 21.50p | 21.50p | 20.60p | 21.50p | 55059 |
| 08/09/2016 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 07/09/2016 | 21.50p | 23.00p | 21.50p | 22.50p | 16550 |
| 06/09/2016 | 21.50p | 23.00p | 21.50p | 21.50p | 25000 |
| 05/09/2016 | 21.00p | 22.94p | 21.00p | 21.50p | 4763 |
| 02/09/2016 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 01/09/2016 | 21.00p | 21.00p | 20.50p | 21.00p | 0 |
| 31/08/2016 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 30/08/2016 | 20.50p | 20.50p | 20.00p | 20.50p | 4000 |
| 26/08/2016 | 20.50p | 22.00p | 20.50p | 20.50p | 10000 |
| 25/08/2016 | 19.00p | 20.00p | 18.90p | 20.00p | 18407 |
| 24/08/2016 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 23/08/2016 | 19.00p | 19.00p | 18.50p | 19.00p | 4431 |
| 22/08/2016 | 19.00p | 20.00p | 19.00p | 19.00p | 17500 |
| 19/08/2016 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 18/08/2016 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 17/08/2016 | 19.00p | 19.00p | 17.50p | 19.00p | 0 |
| 16/08/2016 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 15/08/2016 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 12/08/2016 | 19.00p | 19.00p | 19.00p | 19.00p | 1623 |
| 11/08/2016 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 10/08/2016 | 18.50p | 20.12p | 18.50p | 19.00p | 50000 |
| 09/08/2016 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 08/08/2016 | 18.50p | 18.50p | 18.35p | 18.50p | 2448 |
| 05/08/2016 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 04/08/2016 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 03/08/2016 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 02/08/2016 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 01/08/2016 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 29/07/2016 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 28/07/2016 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 27/07/2016 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 26/07/2016 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 25/07/2016 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 22/07/2016 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 21/07/2016 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 20/07/2016 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 19/07/2016 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 18/07/2016 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 15/07/2016 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 14/07/2016 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 13/07/2016 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 12/07/2016 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 11/07/2016 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 08/07/2016 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 07/07/2016 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 06/07/2016 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 05/07/2016 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 04/07/2016 | 18.50p | 18.50p | 17.50p | 18.50p | 10000 |
| 01/07/2016 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 30/06/2016 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 29/06/2016 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 28/06/2016 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 27/06/2016 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 24/06/2016 | 17.00p | 18.50p | 17.50p | 18.50p | 0 |
| 23/06/2016 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 22/06/2016 | 18.50p | 20.00p | 18.50p | 18.50p | 0 |
| 21/06/2016 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 20/06/2016 | 18.50p | 18.50p | 18.02p | 18.50p | 4375 |
| 17/06/2016 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 16/06/2016 | 18.50p | 18.50p | 18.02p | 18.50p | 1900 |
| 15/06/2016 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 14/06/2016 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 13/06/2016 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 10/06/2016 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 09/06/2016 | 18.50p | 18.50p | 18.00p | 18.50p | 2500 |
| 08/06/2016 | 18.50p | 18.50p | 18.00p | 18.50p | 3750 |
| 07/06/2016 | 18.50p | 18.50p | 18.50p | 18.50p | 750000 |
| 06/06/2016 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 03/06/2016 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 02/06/2016 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 01/06/2016 | 18.00p | 18.50p | 18.00p | 18.50p | 3000 |
| 31/05/2016 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 27/05/2016 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 26/05/2016 | 18.00p | 18.00p | 17.04p | 18.00p | 1750 |
| 25/05/2016 | 19.00p | 19.50p | 16.00p | 18.00p | 100000 |
| 24/05/2016 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 23/05/2016 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 20/05/2016 | 19.50p | 19.50p | 19.00p | 19.00p | 20000 |
| 19/05/2016 | 21.00p | 21.00p | 19.50p | 19.50p | 40746 |
| 18/05/2016 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 17/05/2016 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 16/05/2016 | 21.00p | 21.00p | 20.10p | 21.00p | 8827 |
| 13/05/2016 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 12/05/2016 | 21.00p | 21.00p | 20.10p | 21.00p | 8682 |
| 11/05/2016 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 10/05/2016 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 09/05/2016 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 06/05/2016 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 05/05/2016 | 21.00p | 21.00p | 20.00p | 21.00p | 13840 |
| 04/05/2016 | 21.25p | 21.25p | 20.50p | 21.00p | 44060 |
| 03/05/2016 | 21.25p | 21.25p | 21.25p | 21.25p | 0 |
| 29/04/2016 | 21.25p | 21.25p | 21.25p | 21.25p | 0 |
| 28/04/2016 | 21.25p | 21.25p | 21.25p | 21.25p | 0 |
| 27/04/2016 | 21.25p | 21.25p | 21.25p | 21.25p | 0 |
| 26/04/2016 | 21.25p | 22.00p | 21.25p | 21.25p | 50000 |
| 25/04/2016 | 21.00p | 22.00p | 19.50p | 21.25p | 110000 |
| 22/04/2016 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 21/04/2016 | 23.50p | 23.50p | 19.25p | 21.00p | 155853 |
| 20/04/2016 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 19/04/2016 | 23.50p | 23.50p | 22.50p | 23.50p | 0 |
| 18/04/2016 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 15/04/2016 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 14/04/2016 | 23.50p | 23.50p | 22.00p | 23.50p | 1483 |
| 13/04/2016 | 23.75p | 23.75p | 23.50p | 23.50p | 0 |
| 12/04/2016 | 23.75p | 23.75p | 23.75p | 23.75p | 0 |
| 11/04/2016 | 23.75p | 23.75p | 23.75p | 23.75p | 0 |
| 08/04/2016 | 23.75p | 23.75p | 23.75p | 23.75p | 0 |
| 07/04/2016 | 23.75p | 23.75p | 22.50p | 23.75p | 937 |
| 06/04/2016 | 23.75p | 23.75p | 22.50p | 23.75p | 0 |
| 05/04/2016 | 23.75p | 23.75p | 23.75p | 23.75p | 0 |
| 04/04/2016 | 23.75p | 23.75p | 22.50p | 23.75p | 0 |
| 01/04/2016 | 23.75p | 23.75p | 22.50p | 23.75p | 442 |
| 31/03/2016 | 23.75p | 24.60p | 23.75p | 23.75p | 277 |
| 30/03/2016 | 23.75p | 23.75p | 23.75p | 23.75p | 0 |
| 29/03/2016 | 23.75p | 23.75p | 23.75p | 23.75p | 0 |
| 24/03/2016 | 23.75p | 24.00p | 22.50p | 23.75p | 165000 |
| 23/03/2016 | 23.75p | 23.75p | 23.75p | 23.75p | 0 |
| 22/03/2016 | 23.75p | 23.75p | 23.00p | 23.75p | 27501 |
| 21/03/2016 | 23.75p | 23.75p | 22.50p | 23.75p | 0 |
| 18/03/2016 | 23.75p | 23.75p | 23.75p | 23.75p | 0 |
| 17/03/2016 | 23.75p | 23.75p | 23.75p | 23.75p | 0 |
| 16/03/2016 | 23.75p | 23.75p | 23.75p | 23.75p | 0 |
| 15/03/2016 | 23.75p | 24.92p | 23.75p | 23.75p | 233 |
| 14/03/2016 | 23.00p | 24.00p | 23.00p | 23.75p | 10000 |
| 11/03/2016 | 23.00p | 23.00p | 22.44p | 23.00p | 15000 |
| 10/03/2016 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 09/03/2016 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 08/03/2016 | 23.00p | 23.50p | 22.50p | 23.00p | 0 |
| 07/03/2016 | 23.00p | 24.00p | 23.00p | 23.00p | 692 |
| 04/03/2016 | 23.00p | 23.00p | 22.38p | 23.00p | 8994 |
| 03/03/2016 | 23.00p | 23.50p | 22.50p | 23.00p | 0 |
| 02/03/2016 | 21.00p | 23.00p | 21.00p | 23.00p | 14000 |
| 01/03/2016 | 21.00p | 21.00p | 20.68p | 21.00p | 337 |
| 29/02/2016 | 20.50p | 21.00p | 20.50p | 21.00p | 0 |
| 26/02/2016 | 20.50p | 20.50p | 20.02p | 20.50p | 1253 |
| 25/02/2016 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 24/02/2016 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 23/02/2016 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 22/02/2016 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 19/02/2016 | 20.50p | 20.50p | 20.02p | 20.50p | 192 |
| 18/02/2016 | 20.50p | 21.00p | 20.00p | 20.50p | 8375 |
| 17/02/2016 | 20.50p | 21.00p | 20.02p | 20.50p | 1500 |
| 16/02/2016 | 20.50p | 21.19p | 20.50p | 20.50p | 236 |
| 15/02/2016 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 12/02/2016 | 20.50p | 21.19p | 20.50p | 20.50p | 4719 |
| 11/02/2016 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 10/02/2016 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 09/02/2016 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 08/02/2016 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 05/02/2016 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 04/02/2016 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 03/02/2016 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 02/02/2016 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 01/02/2016 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 29/01/2016 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 28/01/2016 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 27/01/2016 | 20.50p | 20.50p | 20.00p | 20.50p | 3125 |
| 26/01/2016 | 20.50p | 20.50p | 20.00p | 20.50p | 0 |
| 25/01/2016 | 20.50p | 20.50p | 20.00p | 20.50p | 0 |
| 22/01/2016 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 21/01/2016 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 20/01/2016 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 19/01/2016 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 18/01/2016 | 20.50p | 21.00p | 20.50p | 20.50p | 0 |
| 15/01/2016 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 14/01/2016 | 20.50p | 21.00p | 20.50p | 20.50p | 0 |
| 13/01/2016 | 20.50p | 20.50p | 20.00p | 20.50p | 2000 |
| 12/01/2016 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 11/01/2016 | 20.50p | 22.00p | 19.75p | 20.50p | 20220 |
| 08/01/2016 | 20.00p | 21.60p | 20.00p | 20.50p | 20789 |
| 07/01/2016 | 20.00p | 20.00p | 19.00p | 20.00p | 1875 |
| 06/01/2016 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 05/01/2016 | 20.00p | 20.00p | 19.50p | 20.00p | 0 |
| 04/01/2016 | 19.50p | 19.50p | 19.00p | 19.50p | 100000 |
| 31/12/2015 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 30/12/2015 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 29/12/2015 | 19.50p | 20.40p | 18.03p | 19.50p | 20273 |
| 24/12/2015 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 23/12/2015 | 19.50p | 20.50p | 19.50p | 19.50p | 0 |
| 22/12/2015 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 21/12/2015 | 19.50p | 20.50p | 19.50p | 19.50p | 0 |
*Close Price adjusted for both dividends and splits