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
Titon Holdings (TON) Share Price
Construction & Materials Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 30/11/2010 | 50.50p | 53.00p | 50.50p | 51.00p | 2500 |
| 29/11/2010 | 49.00p | 50.50p | 49.00p | 50.50p | 20000 |
| 26/11/2010 | 49.00p | 50.50p | 49.00p | 49.00p | 0 |
| 25/11/2010 | 49.00p | 50.50p | 49.00p | 49.00p | 0 |
| 24/11/2010 | 49.00p | 50.50p | 49.00p | 49.00p | 0 |
| 23/11/2010 | 50.00p | 50.50p | 49.00p | 49.00p | 0 |
| 22/11/2010 | 50.00p | 50.50p | 50.00p | 50.00p | 0 |
| 19/11/2010 | 50.00p | 50.50p | 50.00p | 50.00p | 0 |
| 18/11/2010 | 49.00p | 50.50p | 49.00p | 50.00p | 10000 |
| 17/11/2010 | 49.00p | 50.50p | 49.00p | 49.00p | 0 |
| 16/11/2010 | 49.00p | 50.50p | 49.00p | 49.00p | 0 |
| 15/11/2010 | 49.00p | 50.50p | 49.00p | 49.00p | 0 |
| 12/11/2010 | 49.00p | 50.50p | 49.00p | 49.00p | 0 |
| 11/11/2010 | 50.00p | 50.50p | 48.50p | 49.00p | 6546 |
| 10/11/2010 | 50.00p | 50.50p | 50.00p | 50.00p | 0 |
| 09/11/2010 | 50.00p | 50.50p | 50.00p | 50.00p | 0 |
| 08/11/2010 | 50.00p | 50.50p | 50.00p | 50.00p | 0 |
| 05/11/2010 | 50.00p | 50.50p | 50.00p | 50.00p | 0 |
| 04/11/2010 | 50.00p | 50.50p | 50.00p | 50.00p | 0 |
| 03/11/2010 | 50.00p | 50.50p | 50.00p | 50.00p | 0 |
| 02/11/2010 | 50.00p | 50.50p | 50.00p | 50.00p | 0 |
| 01/11/2010 | 50.00p | 51.20p | 50.00p | 50.00p | 10000 |
| 29/10/2010 | 50.00p | 51.20p | 50.00p | 50.00p | 952 |
| 28/10/2010 | 50.00p | 50.50p | 50.00p | 50.00p | 0 |
| 27/10/2010 | 50.00p | 50.50p | 50.00p | 50.00p | 0 |
| 26/10/2010 | 50.00p | 50.50p | 50.00p | 50.00p | 0 |
| 25/10/2010 | 50.00p | 50.50p | 50.00p | 50.00p | 0 |
| 22/10/2010 | 50.00p | 50.50p | 50.00p | 50.00p | 0 |
| 21/10/2010 | 50.00p | 50.50p | 50.00p | 50.00p | 0 |
| 20/10/2010 | 50.00p | 50.50p | 50.00p | 50.00p | 0 |
| 19/10/2010 | 50.00p | 50.50p | 50.00p | 50.00p | 0 |
| 18/10/2010 | 50.00p | 50.50p | 50.00p | 50.00p | 0 |
| 15/10/2010 | 50.00p | 50.50p | 50.00p | 50.00p | 0 |
| 14/10/2010 | 50.00p | 50.50p | 48.45p | 50.00p | 2500 |
| 13/10/2010 | 50.00p | 51.40p | 48.00p | 50.00p | 11300 |
| 12/10/2010 | 50.00p | 50.50p | 50.00p | 50.00p | 0 |
| 11/10/2010 | 50.00p | 50.50p | 50.00p | 50.00p | 0 |
| 08/10/2010 | 50.00p | 50.50p | 50.00p | 50.00p | 0 |
| 07/10/2010 | 50.50p | 50.50p | 48.45p | 50.00p | 2500 |
| 06/10/2010 | 50.50p | 50.50p | 50.50p | 50.50p | 0 |
| 05/10/2010 | 50.50p | 50.50p | 50.50p | 50.50p | 0 |
| 04/10/2010 | 50.50p | 50.50p | 50.50p | 50.50p | 0 |
| 01/10/2010 | 50.50p | 50.50p | 50.50p | 50.50p | 0 |
| 30/09/2010 | 50.50p | 50.50p | 50.50p | 50.50p | 0 |
| 29/09/2010 | 50.50p | 50.50p | 50.50p | 50.50p | 0 |
| 28/09/2010 | 50.50p | 50.50p | 50.50p | 50.50p | 0 |
| 27/09/2010 | 50.50p | 50.50p | 50.50p | 50.50p | 0 |
| 24/09/2010 | 50.50p | 50.50p | 50.50p | 50.50p | 0 |
| 23/09/2010 | 50.50p | 50.50p | 50.50p | 50.50p | 0 |
| 22/09/2010 | 50.50p | 50.50p | 50.50p | 50.50p | 0 |
| 21/09/2010 | 50.50p | 50.50p | 50.50p | 50.50p | 0 |
| 20/09/2010 | 50.50p | 50.50p | 50.50p | 50.50p | 0 |
| 17/09/2010 | 50.50p | 50.50p | 50.50p | 50.50p | 0 |
| 16/09/2010 | 50.50p | 50.50p | 50.50p | 50.50p | 0 |
| 15/09/2010 | 50.50p | 50.50p | 50.50p | 50.50p | 0 |
| 14/09/2010 | 50.50p | 50.50p | 50.50p | 50.50p | 0 |
| 13/09/2010 | 50.50p | 50.50p | 48.88p | 50.50p | 992 |
| 10/09/2010 | 51.00p | 51.50p | 51.00p | 51.00p | 0 |
| 09/09/2010 | 51.00p | 51.50p | 51.00p | 51.00p | 0 |
| 08/09/2010 | 51.00p | 51.50p | 51.00p | 51.00p | 0 |
| 07/09/2010 | 51.00p | 51.50p | 51.00p | 51.00p | 0 |
| 06/09/2010 | 51.00p | 51.50p | 51.00p | 51.00p | 0 |
| 03/09/2010 | 51.00p | 51.50p | 51.00p | 51.00p | 0 |
| 02/09/2010 | 51.00p | 51.50p | 51.00p | 51.00p | 0 |
| 01/09/2010 | 51.00p | 51.50p | 51.00p | 51.00p | 0 |
| 31/08/2010 | 51.00p | 51.50p | 49.67p | 51.00p | 3951 |
| 27/08/2010 | 51.00p | 51.50p | 51.00p | 51.00p | 0 |
| 26/08/2010 | 51.00p | 51.50p | 51.00p | 51.00p | 0 |
| 25/08/2010 | 51.00p | 51.50p | 51.00p | 51.00p | 0 |
| 24/08/2010 | 51.00p | 51.50p | 49.67p | 51.00p | 2577 |
| 23/08/2010 | 51.00p | 51.50p | 50.50p | 51.00p | 0 |
| 20/08/2010 | 51.00p | 51.50p | 51.00p | 51.00p | 0 |
| 19/08/2010 | 51.00p | 51.50p | 51.00p | 51.00p | 0 |
| 18/08/2010 | 51.00p | 51.50p | 51.00p | 51.00p | 0 |
| 17/08/2010 | 51.00p | 51.50p | 51.00p | 51.00p | 0 |
| 16/08/2010 | 50.00p | 51.50p | 50.00p | 51.00p | 0 |
| 13/08/2010 | 50.00p | 51.50p | 50.00p | 50.00p | 0 |
| 12/08/2010 | 50.00p | 51.50p | 50.00p | 50.00p | 0 |
| 11/08/2010 | 50.00p | 51.50p | 50.00p | 50.00p | 0 |
| 10/08/2010 | 50.00p | 51.50p | 50.00p | 50.00p | 1000 |
| 09/08/2010 | 50.00p | 51.50p | 50.00p | 50.00p | 0 |
| 06/08/2010 | 50.00p | 51.50p | 50.00p | 50.00p | 0 |
| 05/08/2010 | 50.00p | 51.50p | 49.75p | 50.00p | 2083 |
| 04/08/2010 | 50.00p | 51.50p | 50.00p | 50.00p | 0 |
| 03/08/2010 | 50.00p | 51.50p | 50.00p | 50.00p | 0 |
| 02/08/2010 | 50.00p | 51.50p | 50.00p | 50.00p | 0 |
| 30/07/2010 | 49.50p | 50.00p | 48.00p | 49.50p | 55000 |
| 29/07/2010 | 50.00p | 50.37p | 48.00p | 49.50p | 38800 |
| 28/07/2010 | 50.00p | 50.00p | 49.50p | 50.00p | 0 |
| 27/07/2010 | 50.00p | 50.00p | 49.50p | 50.00p | 0 |
| 26/07/2010 | 50.00p | 51.16p | 49.50p | 50.00p | 8500 |
| 23/07/2010 | 50.00p | 50.00p | 49.50p | 50.00p | 0 |
| 22/07/2010 | 50.00p | 50.00p | 49.50p | 50.00p | 0 |
| 21/07/2010 | 50.00p | 50.00p | 49.50p | 50.00p | 0 |
| 20/07/2010 | 50.00p | 50.00p | 49.50p | 50.00p | 0 |
| 19/07/2010 | 50.00p | 50.00p | 48.00p | 50.00p | 5000 |
| 16/07/2010 | 50.00p | 50.00p | 48.00p | 50.00p | 5000 |
| 15/07/2010 | 50.00p | 50.00p | 48.00p | 50.00p | 5000 |
| 14/07/2010 | 50.00p | 51.50p | 49.50p | 50.00p | 3000 |
| 13/07/2010 | 51.50p | 51.50p | 48.00p | 50.00p | 11500 |
| 12/07/2010 | 52.50p | 52.50p | 50.00p | 51.50p | 1083 |
| 09/07/2010 | 52.50p | 52.50p | 51.50p | 52.50p | 0 |
| 08/07/2010 | 53.50p | 53.50p | 51.50p | 52.50p | 3000 |
| 07/07/2010 | 53.50p | 53.50p | 52.50p | 53.50p | 0 |
| 06/07/2010 | 53.50p | 53.50p | 52.50p | 53.50p | 0 |
| 05/07/2010 | 53.50p | 54.61p | 52.50p | 53.50p | 3 |
| 02/07/2010 | 53.50p | 53.50p | 52.50p | 53.50p | 0 |
| 01/07/2010 | 53.50p | 53.50p | 52.50p | 53.50p | 0 |
| 30/06/2010 | 53.50p | 53.50p | 52.39p | 53.50p | 1 |
| 29/06/2010 | 53.50p | 53.50p | 52.50p | 53.50p | 0 |
| 28/06/2010 | 54.00p | 54.00p | 52.50p | 54.00p | 10001 |
| 25/06/2010 | 54.00p | 54.74p | 52.50p | 54.00p | 28 |
| 24/06/2010 | 54.00p | 55.50p | 52.50p | 54.00p | 282 |
| 23/06/2010 | 54.50p | 55.00p | 52.50p | 54.00p | 4150 |
| 22/06/2010 | 54.50p | 54.50p | 52.50p | 54.50p | 0 |
| 21/06/2010 | 54.50p | 54.50p | 52.50p | 54.50p | 0 |
| 18/06/2010 | 54.50p | 54.50p | 52.50p | 54.50p | 0 |
| 17/06/2010 | 54.50p | 54.50p | 52.50p | 54.50p | 1250 |
| 16/06/2010 | 54.50p | 54.50p | 52.50p | 54.50p | 0 |
| 15/06/2010 | 48.00p | 55.00p | 48.00p | 54.50p | 7250 |
| 14/06/2010 | 48.00p | 48.50p | 47.40p | 48.00p | 2000 |
| 11/06/2010 | 48.00p | 48.50p | 48.00p | 48.00p | 0 |
| 10/06/2010 | 48.00p | 48.50p | 48.00p | 48.00p | 0 |
| 09/06/2010 | 48.00p | 48.50p | 48.00p | 48.00p | 0 |
| 08/06/2010 | 48.00p | 48.50p | 48.00p | 48.00p | 0 |
| 07/06/2010 | 48.00p | 48.50p | 48.00p | 48.00p | 0 |
| 04/06/2010 | 48.00p | 48.50p | 48.00p | 48.00p | 0 |
| 03/06/2010 | 48.00p | 48.50p | 48.00p | 48.00p | 0 |
| 02/06/2010 | 48.50p | 48.50p | 48.00p | 48.00p | 0 |
| 01/06/2010 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 28/05/2010 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 27/05/2010 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 26/05/2010 | 48.50p | 48.50p | 47.75p | 48.50p | 2010 |
| 25/05/2010 | 50.00p | 50.00p | 49.25p | 49.50p | 2500 |
| 24/05/2010 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 21/05/2010 | 50.00p | 50.00p | 49.50p | 50.00p | 1000 |
| 20/05/2010 | 50.00p | 50.00p | 49.50p | 50.00p | 0 |
| 19/05/2010 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 18/05/2010 | 50.00p | 50.00p | 49.20p | 50.00p | 175 |
| 17/05/2010 | 50.00p | 51.48p | 49.50p | 50.00p | 48 |
| 14/05/2010 | 49.50p | 50.00p | 49.50p | 50.00p | 0 |
| 13/05/2010 | 48.50p | 52.00p | 48.00p | 49.50p | 10000 |
| 12/05/2010 | 48.50p | 51.00p | 48.50p | 48.50p | 175 |
| 11/05/2010 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 10/05/2010 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 07/05/2010 | 51.00p | 51.00p | 48.35p | 48.50p | 6781 |
| 06/05/2010 | 51.50p | 52.50p | 51.00p | 51.00p | 0 |
| 05/05/2010 | 53.00p | 53.00p | 51.50p | 51.50p | 0 |
| 04/05/2010 | 53.50p | 56.00p | 53.00p | 53.00p | 1000 |
| 30/04/2010 | 53.50p | 56.00p | 53.50p | 53.50p | 491 |
| 29/04/2010 | 53.50p | 56.00p | 53.50p | 53.50p | 773 |
| 28/04/2010 | 55.00p | 55.00p | 53.00p | 53.50p | 6631 |
| 27/04/2010 | 55.00p | 55.00p | 54.50p | 55.00p | 1600 |
| 26/04/2010 | 54.50p | 55.00p | 54.50p | 55.00p | 0 |
| 23/04/2010 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
| 22/04/2010 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
| 21/04/2010 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
| 20/04/2010 | 53.00p | 58.00p | 53.00p | 54.50p | 9500 |
| 19/04/2010 | 53.00p | 53.00p | 52.50p | 53.00p | 0 |
| 16/04/2010 | 53.00p | 54.60p | 52.50p | 53.00p | 5000 |
| 15/04/2010 | 54.50p | 54.60p | 52.50p | 53.00p | 8134 |
| 14/04/2010 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
| 13/04/2010 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
| 12/04/2010 | 54.50p | 57.00p | 54.50p | 54.50p | 5000 |
| 09/04/2010 | 54.50p | 54.50p | 54.08p | 54.50p | 2100 |
| 08/04/2010 | 54.50p | 56.35p | 54.50p | 54.50p | 44 |
| 07/04/2010 | 52.50p | 56.00p | 52.50p | 54.50p | 7531 |
| 06/04/2010 | 51.00p | 54.00p | 51.00p | 52.50p | 14145 |
| 01/04/2010 | 50.00p | 53.00p | 50.00p | 51.00p | 4355 |
| 31/03/2010 | 50.00p | 50.50p | 50.00p | 50.00p | 4101 |
| 30/03/2010 | 50.00p | 50.50p | 49.67p | 50.00p | 2000 |
| 29/03/2010 | 50.00p | 50.50p | 50.00p | 50.00p | 0 |
| 26/03/2010 | 50.00p | 50.50p | 50.00p | 50.00p | 0 |
| 25/03/2010 | 48.50p | 51.90p | 48.50p | 50.00p | 5996 |
| 24/03/2010 | 48.50p | 48.50p | 47.50p | 48.50p | 0 |
| 23/03/2010 | 48.50p | 48.50p | 47.50p | 48.50p | 0 |
| 22/03/2010 | 48.50p | 49.61p | 47.50p | 48.50p | 99 |
| 19/03/2010 | 48.50p | 48.50p | 47.50p | 48.50p | 0 |
| 18/03/2010 | 48.50p | 50.00p | 47.50p | 48.50p | 7000 |
| 17/03/2010 | 48.50p | 48.50p | 47.50p | 48.50p | 0 |
| 16/03/2010 | 48.50p | 48.50p | 47.50p | 48.50p | 0 |
| 15/03/2010 | 48.50p | 50.00p | 47.50p | 48.50p | 16850 |
| 12/03/2010 | 48.50p | 48.50p | 47.50p | 48.50p | 0 |
| 11/03/2010 | 47.50p | 50.00p | 47.50p | 48.50p | 2500 |
| 10/03/2010 | 47.50p | 50.00p | 47.50p | 47.50p | 2500 |
| 09/03/2010 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
| 08/03/2010 | 47.50p | 47.50p | 46.93p | 47.50p | 7297 |
| 05/03/2010 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
| 04/03/2010 | 47.50p | 50.00p | 47.50p | 47.50p | 3496 |
| 03/03/2010 | 46.50p | 50.00p | 46.50p | 47.50p | 704 |
| 02/03/2010 | 47.50p | 47.50p | 46.50p | 46.50p | 5247 |
| 01/03/2010 | 47.00p | 49.00p | 47.00p | 47.50p | 2010 |
| 26/02/2010 | 46.00p | 47.00p | 46.00p | 47.00p | 1769 |
| 25/02/2010 | 46.50p | 46.50p | 46.00p | 46.00p | 0 |
| 24/02/2010 | 46.50p | 49.00p | 46.50p | 46.50p | 238 |
| 23/02/2010 | 46.50p | 49.00p | 46.50p | 46.50p | 139 |
| 22/02/2010 | 45.50p | 47.00p | 45.50p | 46.50p | 5797 |
| 19/02/2010 | 45.50p | 45.50p | 44.50p | 45.50p | 0 |
| 18/02/2010 | 45.50p | 45.50p | 44.50p | 45.50p | 0 |
| 17/02/2010 | 45.50p | 45.50p | 44.50p | 45.50p | 0 |
*Close Price adjusted for both dividends and splits