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 Diageo (DGE) by Cliff D'Arcy in The Motley Fool
- Buy Unilever (ULVR) by Harvey Jones in The Motley Fool
- Buy Legal & General Group (LGEN) by Christopher Ruane in The Motley Fool
- Buy Domino's Pizza Group (DOM) by Lucy Tobin in The Times - Tempus
- Buy Unilever (ULVR) by Charlie Keough in The Motley Fool
- Hold Elementis (ELM) by Tom Winnifrith in ShareProphets
- 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
Tricorn Group (TCN) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 10/01/2017 | 14.75p | 14.99p | 14.56p | 14.75p | 3000 |
| 09/01/2017 | 14.75p | 15.00p | 14.53p | 14.75p | 53377 |
| 06/01/2017 | 14.50p | 15.00p | 14.50p | 14.75p | 23415 |
| 05/01/2017 | 14.50p | 14.50p | 14.25p | 14.50p | 100000 |
| 04/01/2017 | 14.50p | 14.90p | 14.50p | 14.50p | 18778 |
| 03/01/2017 | 14.50p | 14.75p | 14.50p | 14.50p | 33000 |
| 30/12/2016 | 14.50p | 14.75p | 14.25p | 14.50p | 14237 |
| 29/12/2016 | 14.25p | 14.88p | 14.25p | 14.50p | 25000 |
| 28/12/2016 | 14.25p | 15.00p | 14.25p | 14.25p | 5000 |
| 23/12/2016 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 22/12/2016 | 14.25p | 14.50p | 14.25p | 14.25p | 0 |
| 21/12/2016 | 14.25p | 14.25p | 13.61p | 14.25p | 25000 |
| 20/12/2016 | 14.25p | 14.25p | 13.65p | 14.25p | 34500 |
| 19/12/2016 | 14.25p | 14.98p | 13.51p | 14.25p | 254702 |
| 16/12/2016 | 14.00p | 14.80p | 14.00p | 14.25p | 17206 |
| 15/12/2016 | 14.25p | 14.81p | 14.00p | 14.00p | 26000 |
| 14/12/2016 | 14.00p | 15.00p | 13.88p | 14.25p | 171605 |
| 13/12/2016 | 12.88p | 14.70p | 12.88p | 14.00p | 208860 |
| 12/12/2016 | 12.00p | 13.25p | 12.00p | 12.88p | 335000 |
| 09/12/2016 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 08/12/2016 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 07/12/2016 | 14.00p | 14.49p | 12.00p | 12.00p | 211002 |
| 06/12/2016 | 12.50p | 14.50p | 12.50p | 14.00p | 48302 |
| 05/12/2016 | 12.25p | 12.50p | 12.25p | 12.50p | 2820 |
| 02/12/2016 | 11.50p | 12.49p | 11.50p | 12.25p | 49908 |
| 01/12/2016 | 11.50p | 11.80p | 11.50p | 11.50p | 25000 |
| 30/11/2016 | 11.25p | 12.50p | 11.25p | 11.50p | 110800 |
| 29/11/2016 | 10.25p | 10.50p | 9.75p | 10.25p | 146904 |
| 28/11/2016 | 10.25p | 10.50p | 10.25p | 10.25p | 45000 |
| 25/11/2016 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 24/11/2016 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 23/11/2016 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 22/11/2016 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 21/11/2016 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 18/11/2016 | 10.00p | 10.25p | 10.00p | 10.25p | 0 |
| 17/11/2016 | 10.00p | 10.25p | 10.25p | 10.25p | 0 |
| 16/11/2016 | 10.25p | 10.25p | 9.51p | 10.25p | 3500 |
| 15/11/2016 | 10.25p | 10.40p | 10.25p | 10.25p | 4000 |
| 14/11/2016 | 10.25p | 10.50p | 10.25p | 10.25p | 14047 |
| 11/11/2016 | 10.25p | 10.50p | 10.25p | 10.25p | 2341 |
| 10/11/2016 | 10.00p | 10.66p | 9.00p | 10.25p | 173819 |
| 09/11/2016 | 9.00p | 9.00p | 8.10p | 8.75p | 7000 |
| 08/11/2016 | 9.50p | 9.50p | 9.00p | 9.50p | 0 |
| 07/11/2016 | 9.50p | 9.70p | 9.00p | 9.50p | 10495 |
| 04/11/2016 | 9.50p | 9.50p | 9.00p | 9.50p | 3014 |
| 03/11/2016 | 9.50p | 9.50p | 9.00p | 9.50p | 25000 |
| 02/11/2016 | 10.00p | 10.00p | 9.25p | 9.50p | 26778 |
| 01/11/2016 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 31/10/2016 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 28/10/2016 | 10.00p | 10.00p | 9.75p | 10.00p | 20000 |
| 27/10/2016 | 10.00p | 10.00p | 9.25p | 10.00p | 2000 |
| 26/10/2016 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 25/10/2016 | 10.50p | 10.50p | 10.00p | 10.00p | 25000 |
| 24/10/2016 | 10.50p | 10.50p | 10.25p | 10.50p | 60000 |
| 21/10/2016 | 10.50p | 10.50p | 10.25p | 10.50p | 32265 |
| 20/10/2016 | 10.50p | 10.50p | 10.25p | 10.50p | 16800 |
| 19/10/2016 | 10.50p | 10.50p | 10.25p | 10.50p | 3065 |
| 18/10/2016 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 17/10/2016 | 10.50p | 11.00p | 10.50p | 10.50p | 0 |
| 14/10/2016 | 10.50p | 11.00p | 10.12p | 10.50p | 58608 |
| 13/10/2016 | 10.50p | 10.50p | 10.11p | 10.50p | 4000 |
| 12/10/2016 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 11/10/2016 | 10.75p | 10.98p | 10.50p | 10.50p | 50000 |
| 10/10/2016 | 9.50p | 10.95p | 9.50p | 10.50p | 103422 |
| 07/10/2016 | 9.50p | 9.98p | 9.05p | 9.50p | 50761 |
| 06/10/2016 | 9.00p | 9.50p | 9.00p | 9.50p | 52753 |
| 05/10/2016 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 04/10/2016 | 9.00p | 9.00p | 8.60p | 9.00p | 8571 |
| 03/10/2016 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 30/09/2016 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 29/09/2016 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 28/09/2016 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 27/09/2016 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 26/09/2016 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 23/09/2016 | 9.00p | 9.30p | 9.00p | 9.00p | 50000 |
| 22/09/2016 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 21/09/2016 | 9.00p | 9.00p | 8.50p | 9.00p | 50000 |
| 20/09/2016 | 9.00p | 9.40p | 9.00p | 9.00p | 25000 |
| 19/09/2016 | 9.00p | 9.30p | 8.60p | 9.00p | 11991 |
| 16/09/2016 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 15/09/2016 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 14/09/2016 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 13/09/2016 | 9.00p | 9.00p | 8.60p | 9.00p | 2857 |
| 12/09/2016 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 09/09/2016 | 9.00p | 9.25p | 9.00p | 9.00p | 8000 |
| 08/09/2016 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 07/09/2016 | 9.25p | 9.25p | 9.00p | 9.00p | 4216 |
| 06/09/2016 | 9.00p | 9.00p | 8.55p | 9.00p | 15000 |
| 05/09/2016 | 9.00p | 9.00p | 8.55p | 9.00p | 2500 |
| 02/09/2016 | 9.00p | 9.35p | 8.65p | 9.00p | 125000 |
| 01/09/2016 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 31/08/2016 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 30/08/2016 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 26/08/2016 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 25/08/2016 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 24/08/2016 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 23/08/2016 | 8.75p | 9.00p | 8.65p | 9.00p | 8813 |
| 22/08/2016 | 8.75p | 9.30p | 8.75p | 8.75p | 50770 |
| 19/08/2016 | 8.75p | 8.75p | 8.00p | 8.75p | 2350 |
| 18/08/2016 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 17/08/2016 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 16/08/2016 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 15/08/2016 | 8.75p | 8.90p | 8.00p | 8.75p | 87000 |
| 12/08/2016 | 9.00p | 9.00p | 8.10p | 8.75p | 67646 |
| 11/08/2016 | 9.00p | 9.20p | 9.00p | 9.00p | 5370 |
| 10/08/2016 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 09/08/2016 | 9.00p | 9.00p | 8.11p | 9.00p | 856 |
| 08/08/2016 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 05/08/2016 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 04/08/2016 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 03/08/2016 | 9.00p | 9.00p | 8.10p | 9.00p | 16500 |
| 02/08/2016 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 01/08/2016 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 29/07/2016 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 28/07/2016 | 9.00p | 9.00p | 8.50p | 9.00p | 19607 |
| 27/07/2016 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 26/07/2016 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 25/07/2016 | 9.00p | 9.00p | 8.50p | 9.00p | 2828 |
| 22/07/2016 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 21/07/2016 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 20/07/2016 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 19/07/2016 | 9.00p | 9.25p | 9.00p | 9.00p | 55000 |
| 18/07/2016 | 9.00p | 9.00p | 8.11p | 9.00p | 812 |
| 15/07/2016 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 14/07/2016 | 9.00p | 9.30p | 9.00p | 9.00p | 770 |
| 13/07/2016 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 12/07/2016 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 11/07/2016 | 9.00p | 9.00p | 8.14p | 9.00p | 5114 |
| 08/07/2016 | 9.00p | 9.00p | 8.34p | 9.00p | 50000 |
| 07/07/2016 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 06/07/2016 | 9.00p | 9.00p | 8.50p | 9.00p | 50000 |
| 05/07/2016 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 04/07/2016 | 9.25p | 9.25p | 8.50p | 9.00p | 4119 |
| 01/07/2016 | 9.25p | 9.33p | 9.25p | 9.25p | 5230 |
| 30/06/2016 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 29/06/2016 | 9.00p | 9.60p | 9.00p | 9.25p | 50100 |
| 28/06/2016 | 9.00p | 9.40p | 8.11p | 9.00p | 28000 |
| 27/06/2016 | 9.75p | 9.75p | 9.00p | 9.00p | 15000 |
| 24/06/2016 | 9.75p | 9.75p | 9.54p | 9.75p | 4613 |
| 23/06/2016 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 22/06/2016 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 21/06/2016 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 20/06/2016 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 17/06/2016 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 16/06/2016 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 15/06/2016 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 14/06/2016 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 13/06/2016 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 10/06/2016 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 09/06/2016 | 10.00p | 10.50p | 9.69p | 10.00p | 32500 |
| 08/06/2016 | 10.00p | 10.25p | 9.78p | 10.00p | 33460 |
| 07/06/2016 | 10.38p | 10.38p | 10.38p | 10.38p | 0 |
| 06/06/2016 | 10.38p | 10.38p | 10.38p | 10.38p | 0 |
| 03/06/2016 | 10.38p | 10.38p | 10.25p | 10.38p | 30900 |
| 02/06/2016 | 10.38p | 10.38p | 10.38p | 10.38p | 0 |
| 01/06/2016 | 10.38p | 10.38p | 10.00p | 10.38p | 84917 |
| 31/05/2016 | 10.38p | 10.70p | 10.38p | 10.38p | 5000 |
| 27/05/2016 | 10.38p | 10.38p | 10.38p | 10.38p | 0 |
| 26/05/2016 | 10.25p | 10.75p | 10.22p | 10.38p | 73000 |
| 25/05/2016 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 24/05/2016 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 23/05/2016 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 20/05/2016 | 10.25p | 10.50p | 10.25p | 10.25p | 0 |
| 19/05/2016 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 18/05/2016 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 17/05/2016 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 16/05/2016 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 13/05/2016 | 10.25p | 11.00p | 10.25p | 10.50p | 54545 |
| 12/05/2016 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 11/05/2016 | 10.25p | 11.00p | 9.91p | 10.25p | 68800 |
| 10/05/2016 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 09/05/2016 | 10.25p | 10.50p | 10.25p | 10.25p | 0 |
| 06/05/2016 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 05/05/2016 | 10.25p | 10.66p | 9.65p | 10.25p | 1822 |
| 04/05/2016 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 03/05/2016 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 29/04/2016 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 28/04/2016 | 10.50p | 10.25p | 10.25p | 10.25p | 0 |
| 27/04/2016 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 26/04/2016 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 25/04/2016 | 10.25p | 10.50p | 10.25p | 10.25p | 0 |
| 22/04/2016 | 10.50p | 10.50p | 9.70p | 10.25p | 9677 |
| 21/04/2016 | 10.75p | 10.75p | 10.01p | 10.50p | 4204 |
| 20/04/2016 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
| 19/04/2016 | 10.75p | 11.00p | 10.75p | 10.75p | 0 |
| 18/04/2016 | 10.75p | 11.13p | 10.13p | 10.75p | 11423 |
| 15/04/2016 | 11.50p | 11.50p | 10.75p | 10.75p | 51750 |
| 14/04/2016 | 8.75p | 11.99p | 8.75p | 11.50p | 198072 |
| 13/04/2016 | 8.00p | 9.00p | 8.00p | 8.75p | 90270 |
| 12/04/2016 | 7.13p | 8.00p | 7.13p | 8.00p | 235000 |
| 11/04/2016 | 8.00p | 8.00p | 7.60p | 8.00p | 2000 |
| 08/04/2016 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 07/04/2016 | 8.00p | 8.25p | 7.60p | 8.00p | 20226 |
| 06/04/2016 | 8.00p | 8.50p | 8.00p | 8.00p | 0 |
| 05/04/2016 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 04/04/2016 | 7.75p | 8.50p | 7.50p | 8.00p | 360000 |
| 01/04/2016 | 8.00p | 8.50p | 7.25p | 7.75p | 26000 |
| 31/03/2016 | 8.25p | 8.25p | 7.23p | 8.00p | 325800 |
| 30/03/2016 | 8.50p | 8.50p | 8.01p | 8.25p | 9948 |
| 29/03/2016 | 8.50p | 8.83p | 8.01p | 8.50p | 51518 |
*Close Price adjusted for both dividends and splits