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 |
|---|---|---|---|---|---|
| 06/03/2015 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 05/03/2015 | 15.50p | 16.00p | 15.40p | 16.00p | 361944 |
| 04/03/2015 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 03/03/2015 | 15.50p | 16.00p | 15.00p | 15.50p | 239000 |
| 02/03/2015 | 15.25p | 15.70p | 14.50p | 15.50p | 90252 |
| 27/02/2015 | 15.25p | 16.00p | 15.25p | 15.25p | 25000 |
| 26/02/2015 | 15.25p | 15.25p | 15.25p | 15.25p | 0 |
| 25/02/2015 | 15.00p | 15.25p | 15.00p | 15.25p | 0 |
| 24/02/2015 | 15.00p | 15.00p | 14.60p | 15.00p | 20109 |
| 23/02/2015 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 20/02/2015 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 19/02/2015 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 18/02/2015 | 15.00p | 15.00p | 14.54p | 15.00p | 93 |
| 17/02/2015 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 16/02/2015 | 15.00p | 15.00p | 14.54p | 15.00p | 2000 |
| 13/02/2015 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 12/02/2015 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 11/02/2015 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 10/02/2015 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 09/02/2015 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 06/02/2015 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 05/02/2015 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 04/02/2015 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 03/02/2015 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 02/02/2015 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 30/01/2015 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 29/01/2015 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 28/01/2015 | 15.00p | 16.50p | 15.00p | 15.00p | 0 |
| 27/01/2015 | 15.00p | 15.00p | 14.10p | 15.00p | 2040 |
| 26/01/2015 | 15.00p | 15.00p | 14.54p | 15.00p | 625 |
| 23/01/2015 | 15.00p | 16.50p | 15.00p | 15.00p | 0 |
| 22/01/2015 | 15.00p | 15.00p | 14.54p | 15.00p | 1250 |
| 21/01/2015 | 15.00p | 15.40p | 14.00p | 15.00p | 34740 |
| 20/01/2015 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 19/01/2015 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 16/01/2015 | 15.00p | 15.43p | 15.00p | 15.00p | 16000 |
| 15/01/2015 | 15.00p | 15.40p | 15.00p | 15.00p | 1253 |
| 14/01/2015 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 13/01/2015 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 12/01/2015 | 15.00p | 15.00p | 14.00p | 15.00p | 136 |
| 09/01/2015 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 08/01/2015 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 07/01/2015 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 06/01/2015 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 05/01/2015 | 15.00p | 15.48p | 15.00p | 15.00p | 17000 |
| 02/01/2015 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 31/12/2014 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 30/12/2014 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 29/12/2014 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 24/12/2014 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 23/12/2014 | 14.50p | 16.50p | 14.00p | 15.00p | 76000 |
| 22/12/2014 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 19/12/2014 | 14.50p | 16.50p | 14.50p | 14.50p | 0 |
| 18/12/2014 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 17/12/2014 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 16/12/2014 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 15/12/2014 | 14.50p | 14.50p | 14.10p | 14.50p | 13746 |
| 12/12/2014 | 14.50p | 16.50p | 14.50p | 14.50p | 0 |
| 11/12/2014 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 10/12/2014 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 09/12/2014 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 08/12/2014 | 14.50p | 14.50p | 12.50p | 14.50p | 8940 |
| 05/12/2014 | 14.50p | 15.00p | 14.10p | 14.50p | 102718 |
| 04/12/2014 | 17.00p | 17.00p | 14.50p | 14.50p | 530940 |
| 03/12/2014 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 02/12/2014 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 01/12/2014 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 28/11/2014 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 27/11/2014 | 16.50p | 17.00p | 16.50p | 17.00p | 0 |
| 26/11/2014 | 16.50p | 16.50p | 15.35p | 16.50p | 583 |
| 25/11/2014 | 16.50p | 17.50p | 16.50p | 16.50p | 0 |
| 24/11/2014 | 16.50p | 16.50p | 15.35p | 16.50p | 4750 |
| 21/11/2014 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 20/11/2014 | 16.50p | 17.10p | 16.50p | 16.50p | 281 |
| 19/11/2014 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 18/11/2014 | 16.50p | 16.50p | 15.35p | 16.50p | 22001 |
| 17/11/2014 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 14/11/2014 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 13/11/2014 | 16.50p | 16.50p | 15.00p | 16.50p | 164 |
| 12/11/2014 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 11/11/2014 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 10/11/2014 | 16.50p | 16.50p | 15.33p | 16.50p | 496 |
| 07/11/2014 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 06/11/2014 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 05/11/2014 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 04/11/2014 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 03/11/2014 | 16.50p | 17.10p | 15.00p | 16.50p | 2491 |
| 31/10/2014 | 16.50p | 16.50p | 15.33p | 16.50p | 1250 |
| 30/10/2014 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 29/10/2014 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 28/10/2014 | 16.50p | 17.14p | 16.50p | 16.50p | 1000 |
| 27/10/2014 | 16.50p | 16.50p | 16.00p | 16.50p | 0 |
| 24/10/2014 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 23/10/2014 | 16.00p | 16.00p | 15.25p | 16.00p | 2000 |
| 22/10/2014 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 21/10/2014 | 16.00p | 16.00p | 15.50p | 16.00p | 24541 |
| 20/10/2014 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 17/10/2014 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 16/10/2014 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 15/10/2014 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 14/10/2014 | 17.00p | 17.00p | 13.29p | 15.50p | 120000 |
| 13/10/2014 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 10/10/2014 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 09/10/2014 | 18.50p | 18.50p | 16.00p | 17.00p | 24253 |
| 08/10/2014 | 18.50p | 18.50p | 17.03p | 18.50p | 875 |
| 07/10/2014 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 06/10/2014 | 18.50p | 18.50p | 17.50p | 18.50p | 0 |
| 03/10/2014 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 02/10/2014 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 01/10/2014 | 19.50p | 19.50p | 17.00p | 18.50p | 22000 |
| 30/09/2014 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 29/09/2014 | 20.00p | 20.00p | 19.50p | 19.50p | 0 |
| 26/09/2014 | 20.00p | 20.00p | 18.04p | 20.00p | 3529 |
| 25/09/2014 | 21.00p | 21.20p | 19.00p | 21.00p | 10707 |
| 24/09/2014 | 21.50p | 21.50p | 21.00p | 21.00p | 10000 |
| 23/09/2014 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 22/09/2014 | 21.50p | 21.50p | 19.00p | 21.50p | 147000 |
| 19/09/2014 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 18/09/2014 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 17/09/2014 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 16/09/2014 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 15/09/2014 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 12/09/2014 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 11/09/2014 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 10/09/2014 | 22.00p | 22.00p | 21.50p | 21.50p | 0 |
| 09/09/2014 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 08/09/2014 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 05/09/2014 | 22.00p | 22.60p | 22.00p | 22.00p | 324 |
| 04/09/2014 | 22.00p | 22.60p | 22.00p | 22.00p | 610 |
| 03/09/2014 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 02/09/2014 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 01/09/2014 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 29/08/2014 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 28/08/2014 | 22.00p | 22.00p | 20.00p | 22.00p | 5000 |
| 27/08/2014 | 23.00p | 23.00p | 20.00p | 22.00p | 82000 |
| 26/08/2014 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 22/08/2014 | 23.00p | 23.50p | 23.00p | 23.00p | 0 |
| 21/08/2014 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 20/08/2014 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 19/08/2014 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 18/08/2014 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 15/08/2014 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 14/08/2014 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 13/08/2014 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 12/08/2014 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 11/08/2014 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 08/08/2014 | 23.50p | 23.50p | 21.00p | 23.00p | 24539 |
| 07/08/2014 | 23.50p | 24.00p | 23.50p | 23.50p | 34 |
| 06/08/2014 | 23.50p | 24.00p | 23.50p | 23.50p | 4000 |
| 05/08/2014 | 23.50p | 23.50p | 22.00p | 23.50p | 2425 |
| 04/08/2014 | 23.50p | 23.50p | 22.00p | 23.50p | 0 |
| 01/08/2014 | 23.50p | 23.50p | 22.00p | 23.50p | 0 |
| 31/07/2014 | 23.50p | 23.50p | 22.00p | 23.50p | 185950 |
| 30/07/2014 | 23.50p | 24.20p | 23.50p | 23.50p | 0 |
| 29/07/2014 | 23.50p | 24.20p | 23.50p | 23.50p | 232 |
| 28/07/2014 | 23.50p | 24.20p | 23.50p | 23.50p | 417 |
| 25/07/2014 | 23.50p | 23.50p | 22.00p | 23.50p | 0 |
| 24/07/2014 | 23.50p | 23.50p | 22.00p | 23.50p | 0 |
| 23/07/2014 | 23.50p | 23.50p | 22.00p | 23.50p | 0 |
| 22/07/2014 | 23.50p | 23.50p | 22.00p | 23.50p | 0 |
| 21/07/2014 | 23.50p | 23.50p | 22.00p | 23.50p | 120 |
| 18/07/2014 | 23.50p | 24.50p | 22.00p | 23.50p | 0 |
| 17/07/2014 | 23.50p | 24.50p | 22.00p | 23.50p | 0 |
| 16/07/2014 | 23.50p | 24.50p | 22.00p | 23.50p | 0 |
| 15/07/2014 | 23.50p | 23.50p | 22.00p | 23.50p | 0 |
| 14/07/2014 | 23.50p | 23.50p | 22.00p | 23.50p | 0 |
| 11/07/2014 | 23.50p | 23.50p | 22.00p | 23.50p | 0 |
| 10/07/2014 | 23.50p | 23.50p | 22.00p | 23.50p | 136 |
| 09/07/2014 | 24.00p | 24.58p | 22.00p | 23.50p | 0 |
| 08/07/2014 | 24.00p | 24.58p | 22.00p | 24.00p | 7172 |
| 07/07/2014 | 24.00p | 24.00p | 22.00p | 24.00p | 230 |
| 04/07/2014 | 24.00p | 24.50p | 22.03p | 24.00p | 0 |
| 03/07/2014 | 24.00p | 24.50p | 22.03p | 24.00p | 0 |
| 02/07/2014 | 24.50p | 24.50p | 22.03p | 24.00p | 0 |
| 01/07/2014 | 24.50p | 24.50p | 22.03p | 24.50p | 207427 |
| 30/06/2014 | 24.50p | 24.50p | 22.00p | 24.50p | 1454 |
| 27/06/2014 | 24.50p | 24.50p | 22.00p | 24.50p | 0 |
| 26/06/2014 | 24.50p | 24.50p | 22.00p | 24.50p | 0 |
| 25/06/2014 | 24.50p | 24.50p | 22.00p | 24.50p | 0 |
| 24/06/2014 | 24.50p | 24.50p | 22.00p | 24.50p | 840 |
| 23/06/2014 | 24.50p | 26.50p | 24.00p | 24.50p | 0 |
| 20/06/2014 | 24.50p | 26.50p | 24.50p | 24.50p | 182 |
| 19/06/2014 | 24.50p | 25.50p | 24.50p | 24.50p | 0 |
| 18/06/2014 | 25.00p | 25.50p | 24.50p | 24.50p | 0 |
| 17/06/2014 | 25.50p | 25.50p | 24.75p | 25.00p | 26250 |
| 16/06/2014 | 25.50p | 25.50p | 24.75p | 25.50p | 4493 |
| 13/06/2014 | 25.50p | 25.50p | 24.75p | 25.50p | 25000 |
| 12/06/2014 | 25.50p | 26.70p | 24.50p | 25.50p | 0 |
| 11/06/2014 | 25.50p | 26.70p | 25.50p | 25.50p | 2000 |
| 10/06/2014 | 25.50p | 25.50p | 24.00p | 25.50p | 0 |
| 09/06/2014 | 25.50p | 25.50p | 24.00p | 25.50p | 136 |
| 06/06/2014 | 25.50p | 26.00p | 24.50p | 25.50p | 0 |
| 05/06/2014 | 25.50p | 26.00p | 25.50p | 25.50p | 20000 |
| 04/06/2014 | 26.00p | 26.00p | 22.50p | 26.00p | 88834 |
| 03/06/2014 | 25.50p | 27.00p | 24.50p | 26.00p | 37047 |
| 02/06/2014 | 25.50p | 25.50p | 24.18p | 25.50p | 0 |
| 30/05/2014 | 25.50p | 25.50p | 24.18p | 25.50p | 0 |
| 29/05/2014 | 25.50p | 25.50p | 24.18p | 25.50p | 200 |
| 28/05/2014 | 25.50p | 25.50p | 23.40p | 25.50p | 0 |
| 27/05/2014 | 25.00p | 25.00p | 23.40p | 25.00p | 1000 |
*Close Price adjusted for both dividends and splits