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:
- Buy CloudCoco Group (CLCO) by Ben McPoland in The Motley Fool
- Underperform Unilever (ULVR) by Jefferies
- Avoid CloudCoco Group (CLCO) by Steve Moore in ShareProphets
- Neutral Aston Martin Lagonda Global Holdings (AML) by JP Morgan
- Sector Perform Haleon (HLN) by RBC Capital
- Buy Loungers (LGRS) by Shore Capital
- Buy Ebiquity (EBQ) by Shore Capital
- Buy Castings (CGS) by Canaccord Genuity
- Speculative Buy Pantheon Resources (PANR) by Canaccord Genuity
- Buy RWS Holdings (RWS) by Shore Capital
- Buy Domino's Pizza Group (DOM) by Shore Capital
- Buy GSK (GSK) by Shore Capital
- Neutral HSBC Holdings (HSBA) by JP Morgan
- Avoid Essensys (ESYS) by Steve Moore in ShareProphets
- Buy Lloyds Banking Group (LLOY) by Charlie Keough in The Motley Fool
- Add Diageo (DGE) by Edward Sheldon in The Motley Fool
- Buy M&G (MNG) by Simon Watkins in The Motley Fool
- Sell Victoria (VCP) by Tom Winnifrith in ShareProphets
- Buy Carr's Group (CARR) by Hot Stock Rockets in ShareProphets
- Buy British American Tobacco (BATS) by Christopher Ruane in The Motley Fool
Tinybuild Inc. (DI) (TBLD) Share Price
Retail Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 01/05/2024 | 5.15p | 5.43p | 4.85p | 5.15p | 556634 |
| 30/04/2024 | 5.15p | 5.43p | 4.80p | 5.15p | 27198 |
| 29/04/2024 | 4.90p | 5.40p | 4.86p | 5.15p | 427523 |
| 26/04/2024 | 4.90p | 4.98p | 4.86p | 4.90p | 2581 |
| 25/04/2024 | 4.75p | 4.98p | 4.74p | 4.90p | 321085 |
| 24/04/2024 | 4.75p | 4.95p | 4.60p | 4.75p | 30767 |
| 23/04/2024 | 4.75p | 5.50p | 4.20p | 4.75p | 1459556 |
| 22/04/2024 | 6.00p | 6.36p | 5.71p | 6.00p | 201586 |
| 19/04/2024 | 6.00p | 6.36p | 6.00p | 6.00p | 626 |
| 18/04/2024 | 6.00p | 6.00p | 5.66p | 6.00p | 25000 |
| 17/04/2024 | 6.00p | 6.10p | 5.66p | 6.00p | 78609 |
| 16/04/2024 | 6.00p | 6.40p | 5.66p | 6.00p | 25144 |
| 15/04/2024 | 6.15p | 6.43p | 5.80p | 6.15p | 50379 |
| 12/04/2024 | 6.15p | 6.43p | 5.82p | 6.02p | 1019184 |
| 11/04/2024 | 6.15p | 6.43p | 5.88p | 6.15p | 107232 |
| 10/04/2024 | 6.15p | 6.45p | 5.85p | 6.15p | 277881 |
| 09/04/2024 | 6.15p | 6.50p | 5.80p | 6.15p | 31361 |
| 08/04/2024 | 6.15p | 6.35p | 5.80p | 6.15p | 303693 |
| 05/04/2024 | 6.15p | 6.15p | 5.80p | 6.15p | 2000 |
| 04/04/2024 | 6.15p | 6.50p | 5.80p | 6.15p | 227540 |
| 03/04/2024 | 6.00p | 6.50p | 5.50p | 6.15p | 526574 |
| 02/04/2024 | 6.00p | 6.30p | 5.51p | 6.00p | 140430 |
| 28/03/2024 | 5.88p | 6.25p | 5.58p | 5.88p | 22684 |
| 27/03/2024 | 5.75p | 6.06p | 5.50p | 5.88p | 339361 |
| 26/03/2024 | 5.75p | 5.95p | 5.55p | 5.75p | 65197 |
| 25/03/2024 | 5.88p | 6.25p | 5.50p | 5.75p | 164059 |
| 22/03/2024 | 5.88p | 6.18p | 5.88p | 5.88p | 20066 |
| 21/03/2024 | 6.13p | 6.20p | 5.66p | 5.88p | 132069 |
| 20/03/2024 | 5.75p | 6.00p | 5.75p | 6.00p | 6512 |
| 19/03/2024 | 5.75p | 6.50p | 5.50p | 6.00p | 216193 |
| 18/03/2024 | 5.75p | 5.95p | 5.50p | 5.75p | 33208 |
| 15/03/2024 | 5.63p | 5.95p | 5.50p | 5.75p | 54298 |
| 14/03/2024 | 5.63p | 5.90p | 5.25p | 5.63p | 140533 |
| 13/03/2024 | 5.63p | 5.80p | 5.25p | 5.63p | 356950 |
| 12/03/2024 | 5.75p | 6.00p | 5.38p | 5.60p | 360668 |
| 11/03/2024 | 5.75p | 5.75p | 5.50p | 5.75p | 150621 |
| 08/03/2024 | 5.75p | 6.00p | 5.40p | 5.75p | 314896 |
| 07/03/2024 | 5.75p | 6.00p | 5.50p | 5.75p | 257707 |
| 06/03/2024 | 5.75p | 5.93p | 5.50p | 5.75p | 27256 |
| 05/03/2024 | 5.75p | 5.80p | 5.50p | 5.75p | 58606 |
| 04/03/2024 | 5.63p | 5.92p | 5.25p | 5.75p | 190438 |
| 01/03/2024 | 5.63p | 6.03p | 5.29p | 5.63p | 360109 |
| 29/02/2024 | 5.63p | 5.63p | 5.29p | 5.63p | 13771 |
| 28/02/2024 | 5.63p | 5.63p | 5.25p | 5.63p | 249390 |
| 27/02/2024 | 5.63p | 5.90p | 5.36p | 5.50p | 538631 |
| 26/02/2024 | 5.25p | 6.00p | 5.25p | 5.75p | 637366 |
| 23/02/2024 | 5.25p | 5.50p | 5.00p | 5.50p | 1129964 |
| 22/02/2024 | 6.00p | 6.25p | 5.13p | 5.25p | 235986 |
| 21/02/2024 | 6.00p | 6.19p | 6.00p | 6.00p | 0 |
| 20/02/2024 | 6.13p | 6.17p | 5.78p | 6.00p | 198415 |
| 19/02/2024 | 6.25p | 6.44p | 6.02p | 6.13p | 301956 |
| 16/02/2024 | 6.75p | 6.85p | 5.75p | 6.25p | 960664 |
| 15/02/2024 | 6.75p | 7.00p | 6.50p | 6.50p | 906746 |
| 14/02/2024 | 6.63p | 7.00p | 6.25p | 6.75p | 1153757 |
| 13/02/2024 | 6.25p | 7.00p | 6.13p | 6.63p | 488959 |
| 12/02/2024 | 5.75p | 6.48p | 5.50p | 6.25p | 835526 |
| 09/02/2024 | 5.45p | 5.75p | 5.45p | 5.75p | 98576 |
| 08/02/2024 | 5.45p | 5.50p | 5.40p | 5.45p | 25765 |
| 07/02/2024 | 5.35p | 5.47p | 5.25p | 5.35p | 184555 |
| 06/02/2024 | 5.35p | 5.35p | 5.20p | 5.35p | 58612 |
| 05/02/2024 | 5.25p | 5.40p | 5.00p | 5.35p | 88187 |
| 02/02/2024 | 5.25p | 5.40p | 5.00p | 5.25p | 8018 |
| 01/02/2024 | 5.15p | 5.45p | 5.00p | 5.25p | 351787 |
| 31/01/2024 | 4.90p | 5.43p | 4.82p | 5.15p | 630600 |
| 30/01/2024 | 4.75p | 4.99p | 4.56p | 4.90p | 415799 |
| 29/01/2024 | 4.75p | 5.00p | 4.53p | 4.75p | 179094 |
| 26/01/2024 | 4.70p | 5.00p | 4.25p | 4.75p | 409584 |
| 25/01/2024 | 4.70p | 5.00p | 4.40p | 4.70p | 2038 |
| 24/01/2024 | 4.70p | 4.70p | 4.40p | 4.70p | 996491 |
| 23/01/2024 | 4.70p | 4.70p | 4.40p | 4.70p | 248616 |
| 22/01/2024 | 4.70p | 4.70p | 4.40p | 4.70p | 27936 |
| 19/01/2024 | 4.70p | 4.97p | 4.40p | 4.70p | 1000438 |
| 18/01/2024 | 4.45p | 4.70p | 4.32p | 4.70p | 848143 |
| 17/01/2024 | 4.45p | 4.50p | 4.10p | 4.45p | 116004 |
| 16/01/2024 | 4.60p | 4.61p | 4.00p | 4.50p | 349284 |
| 15/01/2024 | 4.75p | 5.00p | 4.55p | 4.60p | 361963 |
| 12/01/2024 | 5.00p | 5.23p | 4.50p | 4.75p | 4027722 |
| 11/01/2024 | 5.25p | 5.48p | 5.00p | 5.00p | 184510 |
| 10/01/2024 | 5.25p | 5.48p | 5.00p | 5.25p | 41148 |
| 09/01/2024 | 5.25p | 5.50p | 5.03p | 5.50p | 200598 |
| 08/01/2024 | 5.00p | 5.48p | 5.00p | 5.25p | 277603 |
| 05/01/2024 | 5.25p | 5.38p | 4.87p | 5.00p | 306104 |
| 04/01/2024 | 5.38p | 5.49p | 5.00p | 5.25p | 349406 |
| 03/01/2024 | 5.00p | 5.48p | 4.80p | 5.25p | 1434907 |
| 02/01/2024 | 4.50p | 5.45p | 4.50p | 5.25p | 9076021 |
| 29/12/2023 | 4.00p | 4.74p | 4.00p | 4.50p | 154027 |
| 28/12/2023 | 4.00p | 4.50p | 3.50p | 4.00p | 934686 |
| 27/12/2023 | 4.25p | 4.50p | 3.50p | 4.00p | 918950 |
| 22/12/2023 | 3.90p | 4.45p | 3.52p | 4.00p | 3564060 |
| 21/12/2023 | 4.25p | 5.00p | 3.50p | 4.00p | 18936760 |
| 20/12/2023 | 2.35p | 2.60p | 2.35p | 2.50p | 3624117 |
| 19/12/2023 | 2.35p | 2.40p | 2.30p | 2.35p | 5306406 |
| 18/12/2023 | 2.30p | 2.40p | 2.20p | 2.35p | 734479 |
| 15/12/2023 | 2.40p | 2.50p | 2.20p | 2.20p | 481761 |
| 14/12/2023 | 2.40p | 2.50p | 2.33p | 2.40p | 82102 |
| 13/12/2023 | 2.35p | 2.50p | 2.31p | 2.40p | 143675 |
| 12/12/2023 | 2.55p | 2.69p | 2.30p | 2.35p | 1365940 |
| 11/12/2023 | 2.65p | 2.88p | 2.40p | 2.55p | 922928 |
| 08/12/2023 | 2.50p | 2.70p | 2.40p | 2.65p | 471860 |
| 07/12/2023 | 2.35p | 2.65p | 2.20p | 2.50p | 586219 |
| 06/12/2023 | 3.10p | 3.20p | 2.50p | 2.65p | 1801110 |
| 05/12/2023 | 4.50p | 5.00p | 3.00p | 3.10p | 9810884 |
| 04/12/2023 | 6.13p | 6.25p | 6.00p | 6.13p | 134844 |
| 01/12/2023 | 6.13p | 6.25p | 6.00p | 6.13p | 329760 |
| 30/11/2023 | 6.63p | 6.70p | 5.50p | 6.13p | 1205461 |
| 29/11/2023 | 7.13p | 7.13p | 6.50p | 6.85p | 2179268 |
| 28/11/2023 | 7.13p | 7.25p | 7.00p | 7.13p | 2018979 |
| 27/11/2023 | 7.13p | 7.35p | 7.13p | 7.25p | 1029109 |
| 24/11/2023 | 7.25p | 7.25p | 7.00p | 7.13p | 182158 |
| 23/11/2023 | 7.25p | 7.50p | 7.25p | 7.25p | 39092 |
| 22/11/2023 | 7.25p | 7.50p | 7.25p | 7.25p | 20913 |
| 21/11/2023 | 7.25p | 7.50p | 7.05p | 7.25p | 232730 |
| 20/11/2023 | 7.13p | 7.45p | 7.13p | 7.25p | 32490 |
| 17/11/2023 | 7.13p | 7.25p | 7.03p | 7.13p | 1199829 |
| 16/11/2023 | 7.13p | 7.25p | 7.03p | 7.13p | 2768511 |
| 15/11/2023 | 7.50p | 7.75p | 7.14p | 7.20p | 4811136 |
| 14/11/2023 | 7.50p | 7.75p | 7.37p | 7.50p | 416157 |
| 13/11/2023 | 8.13p | 8.13p | 7.25p | 7.38p | 2122796 |
| 10/11/2023 | 8.13p | 8.13p | 8.00p | 8.13p | 132101 |
| 09/11/2023 | 8.13p | 8.25p | 8.13p | 8.13p | 51545 |
| 08/11/2023 | 8.13p | 8.35p | 8.10p | 8.20p | 471186 |
| 07/11/2023 | 8.13p | 8.30p | 8.00p | 8.13p | 883076 |
| 06/11/2023 | 8.13p | 8.40p | 8.13p | 8.25p | 1627564 |
| 03/11/2023 | 8.25p | 8.50p | 8.00p | 8.40p | 1974853 |
| 02/11/2023 | 8.38p | 8.50p | 8.20p | 8.25p | 289782 |
| 01/11/2023 | 8.38p | 8.50p | 8.26p | 8.38p | 1029881 |
| 31/10/2023 | 8.38p | 8.50p | 8.35p | 8.38p | 155000 |
| 30/10/2023 | 8.25p | 8.50p | 8.00p | 8.38p | 592951 |
| 27/10/2023 | 8.25p | 8.50p | 8.15p | 8.50p | 267390 |
| 26/10/2023 | 8.25p | 8.50p | 8.13p | 8.25p | 566900 |
| 25/10/2023 | 8.25p | 8.50p | 8.13p | 8.25p | 50698 |
| 24/10/2023 | 8.13p | 8.25p | 8.08p | 8.25p | 755184 |
| 23/10/2023 | 8.13p | 8.25p | 8.00p | 8.25p | 2687500 |
| 20/10/2023 | 8.13p | 8.25p | 8.08p | 8.25p | 472183 |
| 19/10/2023 | 8.13p | 8.25p | 8.00p | 8.25p | 410403 |
| 18/10/2023 | 8.38p | 8.50p | 8.13p | 8.13p | 367500 |
| 17/10/2023 | 8.38p | 8.50p | 8.31p | 8.38p | 213749 |
| 16/10/2023 | 8.25p | 8.50p | 8.15p | 8.38p | 192506 |
| 13/10/2023 | 8.25p | 8.50p | 8.13p | 8.25p | 4257350 |
| 12/10/2023 | 8.25p | 8.49p | 8.15p | 8.25p | 1724712 |
| 11/10/2023 | 9.75p | 9.75p | 8.00p | 8.25p | 11635976 |
| 10/10/2023 | 9.75p | 10.00p | 9.50p | 9.75p | 329438 |
| 09/10/2023 | 9.75p | 9.80p | 9.55p | 9.75p | 601234 |
| 06/10/2023 | 9.75p | 10.00p | 9.50p | 10.00p | 490695 |
| 05/10/2023 | 9.88p | 9.88p | 9.70p | 9.70p | 263468 |
| 04/10/2023 | 9.88p | 10.00p | 9.75p | 9.88p | 414455 |
| 03/10/2023 | 9.50p | 10.00p | 9.25p | 10.00p | 648883 |
| 02/10/2023 | 8.25p | 9.25p | 8.10p | 9.25p | 548659 |
| 29/09/2023 | 7.63p | 8.40p | 7.53p | 8.25p | 1013699 |
| 28/09/2023 | 7.13p | 7.75p | 7.10p | 7.63p | 1157165 |
| 27/09/2023 | 8.50p | 9.00p | 6.25p | 7.65p | 7052377 |
| 26/09/2023 | 12.50p | 12.50p | 6.50p | 7.90p | 11693035 |
| 25/09/2023 | 12.75p | 12.98p | 12.50p | 12.65p | 278857 |
| 22/09/2023 | 13.30p | 13.30p | 12.60p | 12.75p | 325527 |
| 21/09/2023 | 13.80p | 13.80p | 13.16p | 13.30p | 284916 |
| 20/09/2023 | 13.80p | 14.00p | 13.64p | 13.80p | 152034 |
| 19/09/2023 | 13.75p | 13.99p | 13.68p | 13.80p | 80955 |
| 18/09/2023 | 13.75p | 14.00p | 13.56p | 13.75p | 191022 |
| 15/09/2023 | 13.90p | 14.25p | 13.66p | 13.75p | 309941 |
| 14/09/2023 | 14.25p | 14.50p | 13.75p | 13.80p | 1336622 |
| 13/09/2023 | 14.25p | 14.50p | 13.80p | 14.25p | 202830 |
| 12/09/2023 | 14.25p | 14.40p | 14.00p | 14.25p | 630464 |
| 11/09/2023 | 14.25p | 14.49p | 14.00p | 14.00p | 430759 |
| 08/09/2023 | 14.25p | 14.25p | 14.00p | 14.25p | 21285 |
| 07/09/2023 | 13.75p | 14.50p | 13.60p | 14.00p | 478094 |
| 06/09/2023 | 13.75p | 14.00p | 13.50p | 13.75p | 534171 |
| 05/09/2023 | 13.75p | 13.82p | 13.50p | 13.75p | 130322 |
| 04/09/2023 | 13.75p | 14.00p | 13.50p | 13.75p | 235905 |
| 01/09/2023 | 13.75p | 14.00p | 13.50p | 14.00p | 202434 |
| 31/08/2023 | 14.00p | 14.50p | 13.52p | 13.75p | 411717 |
| 30/08/2023 | 13.75p | 14.00p | 13.50p | 14.00p | 119272 |
| 29/08/2023 | 13.25p | 14.50p | 13.05p | 13.50p | 2381498 |
| 25/08/2023 | 13.75p | 14.00p | 13.57p | 13.75p | 130352 |
| 24/08/2023 | 13.75p | 14.00p | 13.55p | 13.75p | 615974 |
| 23/08/2023 | 14.25p | 15.00p | 13.90p | 14.00p | 1066073 |
| 22/08/2023 | 14.25p | 14.50p | 13.51p | 13.80p | 863787 |
| 21/08/2023 | 13.25p | 14.35p | 13.25p | 13.80p | 403290 |
| 18/08/2023 | 13.25p | 14.00p | 13.20p | 13.25p | 206960 |
| 17/08/2023 | 12.75p | 14.00p | 12.50p | 13.50p | 2828028 |
| 16/08/2023 | 12.50p | 13.00p | 12.15p | 12.75p | 268626 |
| 15/08/2023 | 12.25p | 13.00p | 11.85p | 12.50p | 230163 |
| 14/08/2023 | 12.25p | 12.70p | 11.50p | 12.25p | 94086 |
| 11/08/2023 | 12.25p | 12.44p | 12.10p | 12.25p | 63597 |
| 10/08/2023 | 12.50p | 12.50p | 11.15p | 12.25p | 625681 |
| 09/08/2023 | 12.50p | 12.70p | 12.02p | 12.50p | 47393 |
| 08/08/2023 | 12.50p | 13.00p | 12.00p | 12.50p | 165602 |
| 07/08/2023 | 12.75p | 12.90p | 12.25p | 12.50p | 60741 |
| 04/08/2023 | 12.75p | 13.00p | 12.50p | 12.75p | 107317 |
| 03/08/2023 | 13.25p | 13.25p | 12.51p | 12.75p | 201469 |
| 02/08/2023 | 13.25p | 13.50p | 13.00p | 13.25p | 488296 |
| 01/08/2023 | 13.25p | 13.50p | 13.00p | 13.25p | 268775 |
| 31/07/2023 | 13.75p | 13.75p | 12.75p | 13.25p | 808921 |
| 28/07/2023 | 13.75p | 14.50p | 13.52p | 13.75p | 230814 |
| 27/07/2023 | 13.50p | 14.00p | 13.05p | 13.75p | 223115 |
| 26/07/2023 | 14.25p | 14.25p | 13.05p | 13.50p | 497401 |
| 25/07/2023 | 14.25p | 14.50p | 14.00p | 14.25p | 1030881 |
| 24/07/2023 | 13.25p | 13.80p | 13.00p | 13.75p | 901763 |
| 21/07/2023 | 12.25p | 13.50p | 11.95p | 13.00p | 1321083 |
| 20/07/2023 | 11.75p | 12.50p | 11.50p | 12.25p | 1006854 |
| 19/07/2023 | 11.25p | 12.50p | 11.25p | 12.20p | 1740301 |
*Close Price adjusted for both dividends and splits