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 |
|---|---|---|---|---|---|
| 18/12/2015 | 20.00p | 20.00p | 18.00p | 19.50p | 208 |
| 17/12/2015 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 16/12/2015 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 15/12/2015 | 20.00p | 20.00p | 20.00p | 20.00p | 341 |
| 14/12/2015 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 11/12/2015 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 10/12/2015 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 09/12/2015 | 21.50p | 21.50p | 20.00p | 20.00p | 0 |
| 08/12/2015 | 21.50p | 21.50p | 20.50p | 21.50p | 0 |
| 07/12/2015 | 21.50p | 21.50p | 20.50p | 21.50p | 224 |
| 04/12/2015 | 21.50p | 21.50p | 20.50p | 21.50p | 0 |
| 03/12/2015 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 02/12/2015 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 01/12/2015 | 21.50p | 21.50p | 21.50p | 21.50p | 1831 |
| 30/11/2015 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 27/11/2015 | 21.50p | 21.75p | 21.50p | 21.50p | 221 |
| 26/11/2015 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 25/11/2015 | 21.50p | 21.95p | 21.50p | 21.50p | 9090 |
| 24/11/2015 | 22.50p | 22.50p | 20.00p | 21.50p | 821 |
| 23/11/2015 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 20/11/2015 | 22.50p | 22.50p | 20.00p | 22.50p | 820 |
| 19/11/2015 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 18/11/2015 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 17/11/2015 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 16/11/2015 | 22.50p | 22.50p | 20.00p | 22.50p | 3500 |
| 13/11/2015 | 23.50p | 24.25p | 22.00p | 22.50p | 4281 |
| 12/11/2015 | 23.50p | 23.50p | 22.50p | 23.50p | 0 |
| 11/11/2015 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 10/11/2015 | 23.50p | 23.50p | 22.50p | 23.50p | 0 |
| 09/11/2015 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 06/11/2015 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 05/11/2015 | 23.50p | 24.55p | 23.50p | 23.50p | 196 |
| 04/11/2015 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 03/11/2015 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 02/11/2015 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 30/10/2015 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 29/10/2015 | 23.50p | 24.67p | 22.50p | 23.50p | 195 |
| 28/10/2015 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 27/10/2015 | 23.50p | 23.50p | 22.03p | 23.50p | 625 |
| 26/10/2015 | 23.50p | 23.50p | 22.03p | 23.50p | 208 |
| 23/10/2015 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 22/10/2015 | 23.50p | 24.67p | 23.50p | 23.50p | 195 |
| 21/10/2015 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 20/10/2015 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 19/10/2015 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 16/10/2015 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 15/10/2015 | 23.50p | 24.67p | 23.50p | 23.50p | 195 |
| 14/10/2015 | 23.50p | 23.50p | 22.03p | 23.50p | 642 |
| 13/10/2015 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 12/10/2015 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 09/10/2015 | 23.50p | 23.50p | 22.60p | 23.50p | 20535 |
| 08/10/2015 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 07/10/2015 | 23.50p | 24.67p | 23.50p | 23.50p | 195 |
| 06/10/2015 | 23.50p | 23.50p | 22.50p | 23.50p | 0 |
| 05/10/2015 | 23.50p | 23.50p | 23.50p | 23.50p | 56818 |
| 02/10/2015 | 23.50p | 23.50p | 22.00p | 23.50p | 2500 |
| 01/10/2015 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 30/09/2015 | 24.00p | 24.00p | 22.00p | 23.50p | 1776 |
| 29/09/2015 | 23.50p | 24.67p | 22.50p | 23.50p | 195 |
| 28/09/2015 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 25/09/2015 | 23.50p | 23.50p | 22.50p | 23.50p | 0 |
| 24/09/2015 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 23/09/2015 | 23.50p | 23.50p | 22.60p | 23.50p | 856 |
| 22/09/2015 | 23.50p | 24.00p | 23.50p | 23.50p | 201 |
| 21/09/2015 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 18/09/2015 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 17/09/2015 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 16/09/2015 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 15/09/2015 | 23.50p | 24.00p | 23.50p | 23.50p | 201 |
| 14/09/2015 | 24.00p | 24.00p | 23.50p | 23.50p | 0 |
| 11/09/2015 | 24.00p | 24.00p | 23.52p | 24.00p | 163 |
| 10/09/2015 | 24.00p | 24.00p | 23.00p | 24.00p | 1000 |
| 09/09/2015 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 08/09/2015 | 23.50p | 25.00p | 23.50p | 24.00p | 40000 |
| 07/09/2015 | 23.50p | 24.00p | 23.50p | 23.50p | 201 |
| 04/09/2015 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 03/09/2015 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 02/09/2015 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 01/09/2015 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 28/08/2015 | 23.50p | 23.50p | 22.03p | 23.50p | 227 |
| 27/08/2015 | 23.50p | 24.22p | 23.50p | 23.50p | 20201 |
| 26/08/2015 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 25/08/2015 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 24/08/2015 | 24.00p | 24.00p | 23.00p | 23.50p | 8750 |
| 21/08/2015 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 20/08/2015 | 24.00p | 24.00p | 24.00p | 24.00p | 201 |
| 19/08/2015 | 24.00p | 24.00p | 22.50p | 24.00p | 0 |
| 18/08/2015 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 17/08/2015 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 14/08/2015 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 13/08/2015 | 24.00p | 24.00p | 24.00p | 24.00p | 201 |
| 12/08/2015 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 11/08/2015 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 10/08/2015 | 24.00p | 24.00p | 23.00p | 24.00p | 8846 |
| 07/08/2015 | 24.00p | 24.00p | 23.02p | 24.00p | 500 |
| 06/08/2015 | 24.00p | 24.40p | 23.00p | 24.00p | 8945 |
| 05/08/2015 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 04/08/2015 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 03/08/2015 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 31/07/2015 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 30/07/2015 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 29/07/2015 | 24.00p | 24.40p | 22.50p | 24.00p | 197 |
| 28/07/2015 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 27/07/2015 | 24.00p | 24.00p | 23.00p | 24.00p | 657 |
| 24/07/2015 | 24.00p | 24.00p | 22.50p | 24.00p | 0 |
| 23/07/2015 | 24.00p | 24.50p | 24.00p | 24.00p | 50000 |
| 22/07/2015 | 24.00p | 24.48p | 24.00p | 24.00p | 197 |
| 21/07/2015 | 24.00p | 24.00p | 23.00p | 24.00p | 150150 |
| 20/07/2015 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 17/07/2015 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 16/07/2015 | 24.00p | 25.00p | 24.00p | 24.00p | 50000 |
| 15/07/2015 | 24.00p | 24.48p | 24.00p | 24.00p | 1749 |
| 14/07/2015 | 24.00p | 24.00p | 23.04p | 24.00p | 289 |
| 13/07/2015 | 24.00p | 24.00p | 22.50p | 24.00p | 0 |
| 10/07/2015 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 09/07/2015 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 08/07/2015 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 07/07/2015 | 24.00p | 24.48p | 23.04p | 24.00p | 1138 |
| 06/07/2015 | 24.00p | 24.00p | 22.50p | 24.00p | 217 |
| 03/07/2015 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 02/07/2015 | 24.00p | 24.00p | 23.04p | 24.00p | 1291 |
| 01/07/2015 | 24.00p | 24.00p | 23.04p | 24.00p | 2000 |
| 30/06/2015 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 29/06/2015 | 24.00p | 24.60p | 24.00p | 24.00p | 196 |
| 26/06/2015 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 25/06/2015 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 24/06/2015 | 24.00p | 24.00p | 23.12p | 24.00p | 1000 |
| 23/06/2015 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 22/06/2015 | 24.00p | 25.00p | 23.10p | 24.00p | 1292 |
| 19/06/2015 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 18/06/2015 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 17/06/2015 | 24.00p | 25.00p | 22.50p | 24.00p | 4000 |
| 16/06/2015 | 24.00p | 24.00p | 23.10p | 24.00p | 610 |
| 15/06/2015 | 24.00p | 25.00p | 24.00p | 24.00p | 193 |
| 12/06/2015 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 11/06/2015 | 24.00p | 24.00p | 22.50p | 24.00p | 0 |
| 10/06/2015 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 09/06/2015 | 25.00p | 25.00p | 23.00p | 24.00p | 4348 |
| 08/06/2015 | 26.50p | 26.50p | 25.00p | 25.00p | 4612 |
| 05/06/2015 | 26.50p | 27.46p | 26.50p | 26.50p | 175 |
| 04/06/2015 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 03/06/2015 | 26.50p | 26.50p | 26.00p | 26.50p | 500 |
| 02/06/2015 | 27.00p | 27.00p | 25.00p | 26.50p | 4000 |
| 01/06/2015 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
| 29/05/2015 | 28.00p | 29.52p | 27.00p | 27.00p | 45163 |
| 28/05/2015 | 28.00p | 28.00p | 26.25p | 28.00p | 1688 |
| 27/05/2015 | 27.00p | 28.50p | 25.00p | 28.00p | 33000 |
| 26/05/2015 | 26.00p | 28.45p | 26.00p | 27.00p | 159862 |
| 22/05/2015 | 23.50p | 27.00p | 23.50p | 26.00p | 13945 |
| 21/05/2015 | 23.50p | 24.97p | 23.50p | 23.50p | 193 |
| 20/05/2015 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 19/05/2015 | 22.50p | 24.97p | 22.50p | 23.50p | 2500 |
| 18/05/2015 | 21.50p | 24.00p | 21.50p | 22.50p | 3000 |
| 15/05/2015 | 20.00p | 23.25p | 20.00p | 21.50p | 5372 |
| 14/05/2015 | 19.50p | 20.97p | 19.50p | 19.50p | 229 |
| 13/05/2015 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 12/05/2015 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 11/05/2015 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 08/05/2015 | 19.50p | 20.97p | 19.50p | 19.50p | 229 |
| 07/05/2015 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 06/05/2015 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 05/05/2015 | 19.50p | 19.50p | 18.90p | 19.50p | 5292 |
| 01/05/2015 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 30/04/2015 | 19.00p | 20.47p | 19.00p | 19.50p | 25000 |
| 29/04/2015 | 19.00p | 20.48p | 19.00p | 19.00p | 235 |
| 28/04/2015 | 19.00p | 19.50p | 19.00p | 19.00p | 0 |
| 27/04/2015 | 19.00p | 19.00p | 18.20p | 19.00p | 5495 |
| 24/04/2015 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 23/04/2015 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 22/04/2015 | 19.00p | 20.50p | 19.00p | 19.00p | 5235 |
| 21/04/2015 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 20/04/2015 | 19.00p | 19.50p | 19.00p | 19.00p | 0 |
| 17/04/2015 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 16/04/2015 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 15/04/2015 | 19.00p | 20.50p | 19.00p | 19.00p | 235 |
| 14/04/2015 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 13/04/2015 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 10/04/2015 | 19.00p | 19.00p | 18.10p | 19.00p | 10000 |
| 09/04/2015 | 19.00p | 20.96p | 19.00p | 19.00p | 230 |
| 08/04/2015 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 07/04/2015 | 19.00p | 19.00p | 18.00p | 19.00p | 6000 |
| 02/04/2015 | 19.50p | 20.00p | 18.60p | 19.00p | 110000 |
| 01/04/2015 | 18.50p | 20.50p | 18.50p | 19.50p | 25000 |
| 31/03/2015 | 18.50p | 18.50p | 18.00p | 18.50p | 4514 |
| 30/03/2015 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 27/03/2015 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 26/03/2015 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 25/03/2015 | 18.50p | 18.50p | 18.00p | 18.50p | 2500 |
| 24/03/2015 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 23/03/2015 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 20/03/2015 | 18.50p | 18.50p | 17.00p | 18.50p | 1250 |
| 19/03/2015 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 18/03/2015 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 17/03/2015 | 18.50p | 18.50p | 16.00p | 18.50p | 800000 |
| 16/03/2015 | 17.00p | 19.00p | 17.00p | 17.50p | 25000 |
| 13/03/2015 | 17.00p | 17.00p | 16.00p | 17.00p | 4000 |
| 12/03/2015 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 11/03/2015 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 10/03/2015 | 17.00p | 18.80p | 17.00p | 17.00p | 1867 |
| 09/03/2015 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
*Close Price adjusted for both dividends and splits