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 |
|---|---|---|---|---|---|
| 23/05/2014 | 25.00p | 26.00p | 23.00p | 25.00p | 0 |
| 22/05/2014 | 25.50p | 26.00p | 23.00p | 25.00p | 25031 |
| 21/05/2014 | 25.50p | 25.50p | 23.50p | 25.50p | 590 |
| 20/05/2014 | 25.50p | 25.50p | 23.00p | 25.50p | 375 |
| 19/05/2014 | 26.00p | 27.00p | 25.50p | 25.50p | 0 |
| 16/05/2014 | 26.50p | 27.00p | 26.00p | 26.00p | 27564 |
| 15/05/2014 | 27.00p | 27.00p | 26.00p | 26.50p | 862 |
| 14/05/2014 | 27.00p | 27.00p | 26.00p | 27.00p | 583900 |
| 13/05/2014 | 27.00p | 27.00p | 26.00p | 27.00p | 22500 |
| 12/05/2014 | 27.00p | 27.00p | 25.50p | 25.50p | 0 |
| 09/05/2014 | 27.00p | 27.00p | 25.50p | 25.50p | 1592 |
| 08/05/2014 | 27.00p | 27.00p | 26.00p | 27.00p | 0 |
| 07/05/2014 | 27.00p | 27.00p | 26.00p | 27.00p | 4000 |
| 06/05/2014 | 27.00p | 27.00p | 26.00p | 27.00p | 3983 |
| 02/05/2014 | 27.00p | 27.00p | 26.00p | 27.00p | 1250 |
| 01/05/2014 | 26.50p | 27.00p | 26.00p | 27.00p | 50000 |
| 30/04/2014 | 26.50p | 27.50p | 26.50p | 26.50p | 22000 |
| 29/04/2014 | 29.50p | 29.50p | 26.50p | 26.50p | 25040 |
| 28/04/2014 | 31.00p | 31.00p | 28.00p | 29.50p | 28375 |
| 25/04/2014 | 31.00p | 31.00p | 29.08p | 31.00p | 0 |
| 24/04/2014 | 31.00p | 31.00p | 29.08p | 31.00p | 167 |
| 23/04/2014 | 31.00p | 31.00p | 29.00p | 31.00p | 0 |
| 22/04/2014 | 31.00p | 31.00p | 29.00p | 31.00p | 500 |
| 17/04/2014 | 31.00p | 31.00p | 30.50p | 31.00p | 0 |
| 16/04/2014 | 31.00p | 31.00p | 30.50p | 31.00p | 0 |
| 15/04/2014 | 31.00p | 31.00p | 30.50p | 31.00p | 0 |
| 14/04/2014 | 31.00p | 31.00p | 30.50p | 31.00p | 0 |
| 11/04/2014 | 31.00p | 31.00p | 30.50p | 31.00p | 0 |
| 10/04/2014 | 31.00p | 31.00p | 30.50p | 31.00p | 1000 |
| 09/04/2014 | 31.00p | 31.00p | 29.00p | 31.00p | 0 |
| 08/04/2014 | 31.00p | 31.00p | 29.00p | 31.00p | 0 |
| 07/04/2014 | 31.00p | 31.00p | 29.00p | 31.00p | 0 |
| 04/04/2014 | 31.00p | 31.00p | 29.00p | 31.00p | 1500 |
| 03/04/2014 | 31.00p | 32.00p | 30.00p | 31.00p | 0 |
| 02/04/2014 | 32.00p | 32.00p | 30.00p | 31.00p | 26041 |
| 01/04/2014 | 32.00p | 32.00p | 30.00p | 32.00p | 15100 |
| 31/03/2014 | 33.50p | 33.50p | 30.00p | 32.00p | 25000 |
| 28/03/2014 | 33.50p | 33.50p | 32.00p | 32.50p | 500 |
| 27/03/2014 | 33.50p | 33.50p | 33.50p | 33.50p | 0 |
| 26/03/2014 | 33.50p | 33.50p | 33.50p | 33.50p | 142 |
| 25/03/2014 | 33.50p | 33.50p | 32.00p | 33.50p | 0 |
| 24/03/2014 | 33.50p | 33.50p | 32.00p | 33.50p | 0 |
| 21/03/2014 | 33.50p | 33.50p | 32.00p | 33.50p | 0 |
| 20/03/2014 | 33.50p | 33.50p | 32.00p | 33.50p | 0 |
| 19/03/2014 | 33.50p | 33.50p | 32.00p | 33.50p | 10750 |
| 18/03/2014 | 33.50p | 33.50p | 32.00p | 33.50p | 3175 |
| 17/03/2014 | 33.50p | 33.50p | 32.00p | 32.50p | 0 |
| 14/03/2014 | 33.50p | 33.50p | 32.00p | 33.50p | 1250 |
| 13/03/2014 | 33.50p | 34.94p | 33.50p | 33.50p | 0 |
| 12/03/2014 | 33.50p | 34.94p | 33.50p | 33.50p | 0 |
| 11/03/2014 | 33.50p | 34.94p | 33.50p | 33.50p | 0 |
| 10/03/2014 | 33.50p | 34.94p | 33.50p | 33.50p | 0 |
| 07/03/2014 | 33.50p | 34.94p | 33.50p | 33.50p | 0 |
| 06/03/2014 | 33.50p | 34.94p | 33.50p | 33.50p | 849 |
| 05/03/2014 | 33.50p | 33.50p | 32.00p | 33.50p | 0 |
| 04/03/2014 | 33.50p | 33.50p | 32.00p | 33.50p | 3250 |
| 03/03/2014 | 33.50p | 33.50p | 32.00p | 33.50p | 900 |
| 28/02/2014 | 33.50p | 35.00p | 32.00p | 33.50p | 0 |
| 27/02/2014 | 33.50p | 35.00p | 32.00p | 33.50p | 11022 |
| 26/02/2014 | 33.50p | 33.50p | 32.00p | 33.50p | 2250 |
| 25/02/2014 | 33.50p | 35.00p | 33.50p | 33.50p | 0 |
| 24/02/2014 | 33.50p | 35.00p | 33.50p | 33.50p | 0 |
| 21/02/2014 | 33.50p | 35.00p | 33.50p | 33.50p | 1500 |
| 20/02/2014 | 33.50p | 35.00p | 33.50p | 33.50p | 5100 |
| 19/02/2014 | 33.50p | 33.50p | 32.00p | 33.50p | 155 |
| 18/02/2014 | 30.50p | 33.50p | 30.50p | 33.50p | 46217 |
| 17/02/2014 | 27.00p | 30.50p | 27.00p | 30.50p | 15000 |
| 14/02/2014 | 26.00p | 27.50p | 25.00p | 27.00p | 50125 |
| 13/02/2014 | 26.00p | 28.00p | 26.00p | 26.00p | 47 |
| 12/02/2014 | 26.00p | 26.00p | 25.00p | 26.00p | 0 |
| 11/02/2014 | 26.00p | 26.00p | 25.00p | 26.00p | 325 |
| 10/02/2014 | 26.00p | 26.00p | 25.00p | 26.00p | 250 |
| 07/02/2014 | 26.00p | 28.00p | 26.00p | 26.00p | 0 |
| 06/02/2014 | 26.00p | 28.00p | 26.00p | 26.00p | 6109 |
| 05/02/2014 | 26.00p | 26.00p | 25.00p | 26.00p | 0 |
| 04/02/2014 | 26.00p | 26.00p | 25.00p | 26.00p | 2852 |
| 03/02/2014 | 26.00p | 26.00p | 25.00p | 26.00p | 0 |
| 31/01/2014 | 26.00p | 26.00p | 25.00p | 26.00p | 500 |
| 30/01/2014 | 26.00p | 27.00p | 26.00p | 26.00p | 0 |
| 29/01/2014 | 26.00p | 27.00p | 26.00p | 26.00p | 0 |
| 28/01/2014 | 26.00p | 27.00p | 26.00p | 26.00p | 0 |
| 27/01/2014 | 26.00p | 27.00p | 26.00p | 26.00p | 0 |
| 24/01/2014 | 26.00p | 27.00p | 26.00p | 26.00p | 0 |
| 23/01/2014 | 26.00p | 27.00p | 26.00p | 26.00p | 0 |
| 22/01/2014 | 26.00p | 27.00p | 26.00p | 26.00p | 30 |
| 21/01/2014 | 26.00p | 26.00p | 25.00p | 26.00p | 0 |
| 20/01/2014 | 26.00p | 26.00p | 25.00p | 26.00p | 3000 |
| 17/01/2014 | 26.00p | 26.00p | 23.00p | 26.00p | 656170 |
| 16/01/2014 | 25.50p | 26.00p | 23.00p | 26.00p | 114693 |
| 15/01/2014 | 25.00p | 25.00p | 23.60p | 25.00p | 14366 |
| 14/01/2014 | 25.00p | 26.00p | 23.60p | 25.00p | 0 |
| 13/01/2014 | 25.00p | 26.00p | 23.60p | 25.00p | 5875 |
| 10/01/2014 | 25.00p | 25.00p | 23.00p | 25.00p | 150000 |
| 09/01/2014 | 25.00p | 25.00p | 23.56p | 25.00p | 272 |
| 08/01/2014 | 25.00p | 27.00p | 25.00p | 25.00p | 0 |
| 07/01/2014 | 25.00p | 27.00p | 25.00p | 25.00p | 20075 |
| 06/01/2014 | 25.00p | 26.00p | 23.40p | 25.00p | 0 |
| 03/01/2014 | 25.00p | 26.00p | 23.40p | 25.00p | 12394 |
| 02/01/2014 | 25.00p | 25.50p | 23.60p | 25.00p | 0 |
| 31/12/2013 | 25.00p | 25.50p | 23.60p | 25.00p | 0 |
| 30/12/2013 | 25.00p | 25.50p | 23.60p | 25.00p | 1200 |
| 27/12/2013 | 25.00p | 25.00p | 23.60p | 25.00p | 17394 |
| 24/12/2013 | 25.00p | 27.00p | 25.00p | 25.00p | 0 |
| 23/12/2013 | 25.00p | 27.00p | 25.00p | 25.00p | 0 |
| 20/12/2013 | 25.00p | 27.00p | 25.00p | 25.00p | 0 |
| 19/12/2013 | 25.00p | 27.00p | 25.00p | 25.00p | 18518 |
| 18/12/2013 | 26.50p | 26.50p | 25.11p | 25.50p | 5000 |
| 17/12/2013 | 26.50p | 27.50p | 25.50p | 25.50p | 0 |
| 16/12/2013 | 27.00p | 27.50p | 26.50p | 26.50p | 0 |
| 13/12/2013 | 26.50p | 27.50p | 26.50p | 26.50p | 73 |
| 12/12/2013 | 26.50p | 27.50p | 26.50p | 26.50p | 4010 |
| 11/12/2013 | 26.50p | 27.00p | 25.50p | 25.50p | 0 |
| 10/12/2013 | 26.50p | 27.00p | 26.00p | 26.50p | 100000 |
| 09/12/2013 | 26.00p | 27.00p | 26.00p | 26.50p | 5000 |
| 06/12/2013 | 26.00p | 27.50p | 26.00p | 27.50p | 25000 |
| 05/12/2013 | 26.00p | 27.00p | 26.00p | 26.00p | 354 |
| 04/12/2013 | 26.00p | 28.00p | 25.50p | 26.00p | 0 |
| 03/12/2013 | 26.00p | 28.00p | 25.50p | 26.00p | 25750 |
| 02/12/2013 | 26.00p | 26.00p | 25.00p | 26.00p | 1063 |
| 29/11/2013 | 26.00p | 26.00p | 25.00p | 26.00p | 0 |
| 28/11/2013 | 26.00p | 26.00p | 25.00p | 26.00p | 0 |
| 27/11/2013 | 26.00p | 26.00p | 25.00p | 26.00p | 0 |
| 26/11/2013 | 26.00p | 26.00p | 25.00p | 26.00p | 0 |
| 25/11/2013 | 26.00p | 26.00p | 25.00p | 26.00p | 0 |
| 22/11/2013 | 26.00p | 26.00p | 25.00p | 26.00p | 750 |
| 21/11/2013 | 26.00p | 26.50p | 26.00p | 26.00p | 3000 |
| 20/11/2013 | 26.00p | 27.00p | 25.00p | 26.00p | 0 |
| 19/11/2013 | 27.00p | 27.00p | 25.00p | 26.00p | 27500 |
| 18/11/2013 | 27.00p | 27.00p | 26.50p | 27.00p | 0 |
| 15/11/2013 | 27.00p | 27.00p | 26.50p | 27.00p | 0 |
| 14/11/2013 | 27.00p | 27.00p | 26.50p | 27.00p | 375 |
| 13/11/2013 | 27.00p | 27.00p | 26.50p | 27.00p | 0 |
| 12/11/2013 | 27.00p | 27.00p | 26.50p | 27.00p | 0 |
| 11/11/2013 | 27.00p | 27.00p | 26.50p | 27.00p | 409 |
| 08/11/2013 | 27.00p | 27.50p | 26.50p | 27.00p | 40000 |
| 07/11/2013 | 26.50p | 27.82p | 26.50p | 27.00p | 423 |
| 06/11/2013 | 26.50p | 26.50p | 25.61p | 26.50p | 500 |
| 05/11/2013 | 26.50p | 27.00p | 26.05p | 26.50p | 0 |
| 04/11/2013 | 26.50p | 27.00p | 26.05p | 26.50p | 0 |
| 01/11/2013 | 26.50p | 27.00p | 26.05p | 26.50p | 0 |
| 31/10/2013 | 26.50p | 27.00p | 26.05p | 26.50p | 52445 |
| 30/10/2013 | 26.50p | 26.50p | 26.00p | 26.50p | 0 |
| 29/10/2013 | 26.50p | 26.50p | 26.00p | 26.50p | 10000 |
| 28/10/2013 | 27.00p | 27.00p | 26.00p | 26.50p | 16001 |
| 25/10/2013 | 27.00p | 29.00p | 26.50p | 27.00p | 0 |
| 24/10/2013 | 26.50p | 29.00p | 26.50p | 27.00p | 10587 |
| 23/10/2013 | 26.50p | 29.00p | 26.50p | 26.50p | 1138 |
| 22/10/2013 | 26.50p | 29.00p | 26.50p | 26.50p | 0 |
| 21/10/2013 | 26.50p | 29.00p | 26.50p | 26.50p | 900 |
| 18/10/2013 | 26.50p | 29.00p | 26.00p | 26.50p | 0 |
| 17/10/2013 | 26.50p | 29.00p | 26.00p | 26.50p | 6001 |
| 16/10/2013 | 26.50p | 28.00p | 26.00p | 26.50p | 0 |
| 15/10/2013 | 26.00p | 28.00p | 26.00p | 26.50p | 6705 |
| 14/10/2013 | 25.50p | 27.00p | 25.50p | 26.00p | 8616 |
| 11/10/2013 | 25.50p | 27.00p | 25.50p | 25.50p | 30000 |
| 10/10/2013 | 25.50p | 27.00p | 25.50p | 25.50p | 0 |
| 09/10/2013 | 25.50p | 27.00p | 25.50p | 26.50p | 0 |
| 08/10/2013 | 25.50p | 27.00p | 25.50p | 25.50p | 0 |
| 07/10/2013 | 25.50p | 27.00p | 25.50p | 25.50p | 439 |
| 04/10/2013 | 25.00p | 26.00p | 24.50p | 25.50p | 31000 |
| 03/10/2013 | 24.00p | 25.50p | 24.00p | 24.50p | 20000 |
| 02/10/2013 | 25.50p | 25.50p | 24.00p | 24.00p | 5882 |
| 01/10/2013 | 27.50p | 27.50p | 25.50p | 25.50p | 10000 |
| 30/09/2013 | 27.50p | 27.50p | 25.50p | 27.50p | 17500 |
| 27/09/2013 | 30.50p | 30.50p | 28.00p | 28.00p | 439777 |
| 26/09/2013 | 30.50p | 30.50p | 29.00p | 30.50p | 3501 |
| 25/09/2013 | 30.50p | 33.50p | 29.50p | 30.50p | 0 |
| 24/09/2013 | 33.50p | 33.50p | 29.50p | 30.50p | 87036 |
| 23/09/2013 | 33.50p | 34.75p | 33.50p | 33.50p | 22000 |
| 20/09/2013 | 33.50p | 33.50p | 33.10p | 33.50p | 0 |
| 19/09/2013 | 33.50p | 33.50p | 33.10p | 33.50p | 651 |
| 18/09/2013 | 33.50p | 33.50p | 33.10p | 33.50p | 0 |
| 17/09/2013 | 33.50p | 33.50p | 33.10p | 33.50p | 250 |
| 16/09/2013 | 33.50p | 35.00p | 32.00p | 33.50p | 0 |
| 13/09/2013 | 33.50p | 35.00p | 32.00p | 33.50p | 7290 |
| 12/09/2013 | 35.00p | 35.00p | 33.50p | 33.50p | 45000 |
| 11/09/2013 | 34.50p | 37.00p | 34.35p | 35.00p | 91198 |
| 10/09/2013 | 32.50p | 36.00p | 32.50p | 35.00p | 109495 |
| 09/09/2013 | 29.50p | 34.00p | 29.50p | 32.50p | 110549 |
| 06/09/2013 | 27.50p | 29.50p | 27.50p | 29.50p | 30000 |
| 05/09/2013 | 27.50p | 27.50p | 27.00p | 27.50p | 0 |
| 04/09/2013 | 27.50p | 27.50p | 27.00p | 27.50p | 7000 |
| 03/09/2013 | 27.00p | 28.00p | 27.00p | 27.50p | 7326 |
| 02/09/2013 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
| 30/08/2013 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
| 29/08/2013 | 27.00p | 27.00p | 27.00p | 27.00p | 5000 |
| 28/08/2013 | 27.00p | 27.04p | 27.00p | 27.00p | 15203 |
| 27/08/2013 | 27.00p | 27.04p | 27.00p | 27.00p | 5000 |
| 23/08/2013 | 26.00p | 28.30p | 25.00p | 27.00p | 39936 |
| 22/08/2013 | 26.00p | 26.00p | 26.00p | 26.00p | 20000 |
| 21/08/2013 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 20/08/2013 | 26.00p | 26.00p | 26.00p | 26.00p | 250 |
| 19/08/2013 | 25.50p | 27.00p | 25.50p | 26.00p | 25000 |
| 16/08/2013 | 25.00p | 26.00p | 25.00p | 25.50p | 2000 |
| 15/08/2013 | 25.00p | 25.00p | 24.50p | 25.00p | 450 |
| 14/08/2013 | 25.00p | 26.00p | 25.00p | 25.00p | 1894 |
| 13/08/2013 | 22.75p | 25.00p | 22.75p | 25.00p | 34399 |
| 12/08/2013 | 21.25p | 24.00p | 21.25p | 22.75p | 23190 |
| 09/08/2013 | 21.25p | 21.75p | 21.25p | 21.25p | 0 |
| 08/08/2013 | 21.25p | 21.75p | 21.25p | 21.25p | 0 |
*Close Price adjusted for both dividends and splits