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 |
|---|---|---|---|---|---|
| 14/12/2021 | 113.50p | 113.50p | 113.50p | 113.50p | 0 |
| 13/12/2021 | 113.50p | 114.25p | 110.70p | 113.50p | 18816 |
| 10/12/2021 | 113.50p | 113.80p | 111.50p | 113.50p | 6422 |
| 09/12/2021 | 113.50p | 113.50p | 113.50p | 113.50p | 0 |
| 08/12/2021 | 115.00p | 117.50p | 113.50p | 113.50p | 26679 |
| 07/12/2021 | 112.50p | 117.50p | 110.00p | 115.00p | 12431 |
| 06/12/2021 | 107.50p | 115.00p | 107.50p | 112.50p | 20481 |
| 03/12/2021 | 106.00p | 112.00p | 106.00p | 107.50p | 5388 |
| 02/12/2021 | 103.50p | 108.00p | 103.50p | 106.00p | 7403 |
| 01/12/2021 | 99.50p | 104.20p | 97.00p | 103.50p | 20468 |
| 30/11/2021 | 100.50p | 100.50p | 99.50p | 99.50p | 10000 |
| 29/11/2021 | 99.50p | 99.80p | 99.50p | 99.50p | 19438 |
| 26/11/2021 | 99.50p | 103.00p | 99.50p | 99.50p | 12920 |
| 25/11/2021 | 99.50p | 99.50p | 99.50p | 99.50p | 0 |
| 24/11/2021 | 99.50p | 99.62p | 99.50p | 99.50p | 23060 |
| 23/11/2021 | 99.50p | 99.51p | 99.25p | 99.50p | 10713 |
| 22/11/2021 | 99.50p | 99.50p | 99.50p | 99.50p | 0 |
| 19/11/2021 | 99.50p | 109.00p | 99.22p | 99.50p | 4253 |
| 18/11/2021 | 99.50p | 103.00p | 99.11p | 99.50p | 19490 |
| 17/11/2021 | 99.50p | 99.50p | 97.50p | 99.50p | 7879 |
| 16/11/2021 | 99.50p | 103.00p | 98.88p | 100.00p | 37936 |
| 15/11/2021 | 99.50p | 102.65p | 96.00p | 99.50p | 27342 |
| 12/11/2021 | 107.50p | 110.00p | 95.75p | 99.50p | 49295 |
| 11/11/2021 | 109.00p | 110.00p | 105.00p | 107.50p | 3862 |
| 10/11/2021 | 109.00p | 109.00p | 105.00p | 109.00p | 5005 |
| 09/11/2021 | 109.00p | 110.00p | 105.00p | 109.00p | 3230 |
| 08/11/2021 | 109.00p | 110.50p | 109.00p | 109.00p | 443 |
| 05/11/2021 | 109.00p | 110.00p | 105.00p | 109.00p | 1906 |
| 04/11/2021 | 109.00p | 109.00p | 106.00p | 109.00p | 6761 |
| 03/11/2021 | 109.00p | 109.00p | 109.00p | 109.00p | 0 |
| 02/11/2021 | 109.00p | 113.00p | 109.00p | 109.00p | 660 |
| 01/11/2021 | 109.00p | 109.00p | 106.00p | 109.00p | 500 |
| 29/10/2021 | 109.00p | 109.00p | 109.00p | 109.00p | 0 |
| 28/10/2021 | 110.00p | 113.00p | 105.00p | 109.00p | 27003 |
| 27/10/2021 | 110.00p | 115.00p | 106.10p | 110.00p | 6084 |
| 26/10/2021 | 110.00p | 112.40p | 108.26p | 110.00p | 9212 |
| 25/10/2021 | 110.00p | 114.00p | 110.00p | 110.00p | 900 |
| 22/10/2021 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 21/10/2021 | 110.00p | 114.00p | 108.26p | 110.00p | 1357 |
| 20/10/2021 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 19/10/2021 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 18/10/2021 | 110.00p | 115.00p | 107.00p | 110.00p | 16983 |
| 15/10/2021 | 110.00p | 113.70p | 105.00p | 110.00p | 1865 |
| 14/10/2021 | 113.00p | 116.00p | 108.00p | 110.50p | 3920 |
| 13/10/2021 | 114.00p | 114.00p | 110.00p | 113.00p | 6360 |
| 12/10/2021 | 114.00p | 116.00p | 110.50p | 114.00p | 9971 |
| 11/10/2021 | 114.00p | 118.00p | 114.00p | 114.00p | 6023 |
| 08/10/2021 | 114.00p | 118.00p | 112.00p | 114.00p | 10633 |
| 07/10/2021 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 06/10/2021 | 114.00p | 114.00p | 113.75p | 114.00p | 1019 |
| 05/10/2021 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 04/10/2021 | 114.00p | 118.00p | 114.00p | 114.00p | 500 |
| 01/10/2021 | 115.00p | 117.00p | 110.00p | 114.00p | 2702 |
| 30/09/2021 | 115.00p | 118.00p | 115.00p | 115.00p | 2500 |
| 29/09/2021 | 115.00p | 116.90p | 115.00p | 115.00p | 418 |
| 28/09/2021 | 114.00p | 118.00p | 112.25p | 115.00p | 2874 |
| 27/09/2021 | 115.00p | 118.00p | 110.00p | 114.00p | 5984 |
| 24/09/2021 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 23/09/2021 | 115.00p | 117.00p | 113.20p | 115.00p | 8997 |
| 22/09/2021 | 115.00p | 117.70p | 115.00p | 115.00p | 2500 |
| 21/09/2021 | 115.00p | 117.70p | 115.00p | 115.00p | 400 |
| 20/09/2021 | 116.00p | 118.00p | 113.00p | 115.00p | 7019 |
| 17/09/2021 | 116.00p | 116.00p | 116.00p | 116.00p | 0 |
| 16/09/2021 | 116.00p | 119.00p | 113.00p | 116.00p | 4322 |
| 15/09/2021 | 116.00p | 119.60p | 116.00p | 116.00p | 500 |
| 14/09/2021 | 114.00p | 120.00p | 112.00p | 116.00p | 25920 |
| 13/09/2021 | 117.50p | 120.00p | 110.00p | 114.00p | 17146 |
| 10/09/2021 | 122.50p | 125.00p | 115.00p | 117.50p | 16306 |
| 09/09/2021 | 122.50p | 122.50p | 121.00p | 122.50p | 1750 |
| 08/09/2021 | 124.00p | 124.00p | 120.00p | 122.50p | 10250 |
| 07/09/2021 | 125.00p | 128.00p | 120.00p | 124.00p | 5136 |
| 06/09/2021 | 125.00p | 127.25p | 121.00p | 125.00p | 14127 |
| 03/09/2021 | 125.00p | 127.50p | 122.00p | 125.00p | 13134 |
| 02/09/2021 | 125.00p | 130.00p | 124.00p | 125.00p | 3979 |
| 01/09/2021 | 125.00p | 127.75p | 124.00p | 125.00p | 7627 |
| 31/08/2021 | 126.00p | 126.00p | 122.75p | 125.00p | 4304 |
| 30/08/2021 | 126.00p | 127.92p | 126.00p | 126.00p | 2450 |
| 27/08/2021 | 126.00p | 127.92p | 126.00p | 126.00p | 2450 |
| 26/08/2021 | 126.00p | 129.00p | 122.80p | 126.00p | 11940 |
| 25/08/2021 | 124.00p | 130.00p | 121.11p | 126.00p | 13212 |
| 24/08/2021 | 127.50p | 130.00p | 121.11p | 124.00p | 10375 |
| 23/08/2021 | 133.50p | 133.50p | 127.00p | 127.50p | 11285 |
| 20/08/2021 | 135.00p | 135.00p | 130.00p | 133.50p | 12996 |
| 19/08/2021 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 18/08/2021 | 135.00p | 138.00p | 135.00p | 135.00p | 350 |
| 17/08/2021 | 135.00p | 135.00p | 132.75p | 135.00p | 5200 |
| 16/08/2021 | 137.00p | 137.00p | 133.00p | 135.00p | 7416 |
| 13/08/2021 | 137.00p | 137.00p | 137.00p | 137.00p | 0 |
| 12/08/2021 | 137.50p | 142.00p | 134.00p | 137.00p | 3533 |
| 11/08/2021 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 10/08/2021 | 137.50p | 137.50p | 137.25p | 137.50p | 2000 |
| 09/08/2021 | 137.50p | 142.00p | 137.50p | 137.50p | 11524 |
| 06/08/2021 | 137.50p | 142.00p | 133.00p | 133.00p | 1872 |
| 05/08/2021 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 04/08/2021 | 137.50p | 139.00p | 137.50p | 137.50p | 625 |
| 03/08/2021 | 137.50p | 142.00p | 137.50p | 137.50p | 348 |
| 02/08/2021 | 138.50p | 142.00p | 137.50p | 137.50p | 3219 |
| 30/07/2021 | 138.50p | 142.00p | 138.50p | 138.50p | 1208 |
| 29/07/2021 | 138.50p | 142.00p | 138.50p | 138.50p | 5850 |
| 28/07/2021 | 138.50p | 142.00p | 138.50p | 138.50p | 965 |
| 27/07/2021 | 138.50p | 140.00p | 138.50p | 138.50p | 36 |
| 26/07/2021 | 138.50p | 138.50p | 138.50p | 138.50p | 1538 |
| 23/07/2021 | 138.50p | 138.50p | 138.50p | 138.50p | 0 |
| 22/07/2021 | 138.50p | 138.50p | 138.50p | 138.50p | 0 |
| 21/07/2021 | 138.50p | 138.50p | 138.50p | 138.50p | 345 |
| 20/07/2021 | 138.50p | 142.00p | 138.50p | 138.50p | 5205 |
| 19/07/2021 | 138.50p | 138.50p | 138.50p | 138.50p | 0 |
| 16/07/2021 | 138.50p | 141.00p | 138.28p | 138.50p | 537 |
| 15/07/2021 | 138.50p | 141.00p | 138.50p | 138.50p | 11 |
| 14/07/2021 | 138.50p | 138.50p | 138.50p | 138.50p | 0 |
| 13/07/2021 | 138.50p | 141.00p | 138.50p | 138.50p | 1359 |
| 12/07/2021 | 137.00p | 142.00p | 133.00p | 138.50p | 11276 |
| 09/07/2021 | 137.00p | 140.25p | 137.00p | 137.00p | 339 |
| 08/07/2021 | 137.00p | 137.00p | 135.75p | 137.00p | 2000 |
| 07/07/2021 | 137.00p | 141.00p | 137.00p | 137.00p | 348 |
| 06/07/2021 | 137.00p | 139.40p | 137.00p | 137.00p | 6038 |
| 05/07/2021 | 137.00p | 141.00p | 135.55p | 137.00p | 631 |
| 02/07/2021 | 137.00p | 138.45p | 135.55p | 137.00p | 5801 |
| 01/07/2021 | 137.00p | 141.00p | 135.55p | 137.00p | 552 |
| 30/06/2021 | 137.00p | 141.00p | 137.00p | 137.00p | 26 |
| 29/06/2021 | 137.00p | 138.75p | 137.00p | 137.00p | 185 |
| 28/06/2021 | 137.00p | 138.75p | 135.55p | 137.00p | 4362 |
| 25/06/2021 | 137.00p | 142.00p | 135.25p | 137.00p | 6526 |
| 24/06/2021 | 137.00p | 139.40p | 132.00p | 137.00p | 2086 |
| 23/06/2021 | 137.00p | 139.40p | 135.00p | 137.00p | 8958 |
| 22/06/2021 | 137.00p | 139.40p | 132.00p | 137.00p | 439 |
| 21/06/2021 | 137.00p | 139.40p | 137.00p | 137.00p | 1204 |
| 18/06/2021 | 139.00p | 140.00p | 134.91p | 137.00p | 12154 |
| 17/06/2021 | 140.00p | 143.98p | 137.60p | 139.00p | 3542 |
| 16/06/2021 | 140.00p | 144.70p | 139.01p | 140.00p | 6277 |
| 15/06/2021 | 140.00p | 144.75p | 139.50p | 140.00p | 6027 |
| 14/06/2021 | 140.00p | 144.75p | 139.01p | 140.00p | 5581 |
| 11/06/2021 | 140.00p | 145.00p | 140.00p | 140.00p | 342 |
| 10/06/2021 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 09/06/2021 | 140.00p | 145.00p | 139.01p | 140.00p | 6106 |
| 08/06/2021 | 140.00p | 145.00p | 135.00p | 140.00p | 17140 |
| 07/06/2021 | 137.50p | 142.00p | 137.50p | 140.00p | 6063 |
| 04/06/2021 | 135.00p | 140.07p | 135.00p | 137.50p | 6205 |
| 03/06/2021 | 132.50p | 135.00p | 132.50p | 135.00p | 1037 |
| 02/06/2021 | 135.00p | 135.00p | 132.50p | 132.50p | 1673 |
| 01/06/2021 | 130.00p | 135.00p | 130.00p | 132.50p | 4688 |
| 31/05/2021 | 130.00p | 135.00p | 130.00p | 130.00p | 1838 |
| 28/05/2021 | 130.00p | 135.00p | 130.00p | 130.00p | 1838 |
| 27/05/2021 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 26/05/2021 | 130.00p | 135.00p | 130.00p | 130.00p | 1500 |
| 25/05/2021 | 130.00p | 135.00p | 128.00p | 130.00p | 18349 |
| 24/05/2021 | 130.00p | 134.00p | 125.50p | 130.00p | 25357 |
| 21/05/2021 | 130.00p | 135.00p | 130.00p | 130.00p | 4169 |
| 20/05/2021 | 130.00p | 135.00p | 127.02p | 130.00p | 6271 |
| 19/05/2021 | 130.00p | 135.00p | 130.00p | 131.00p | 8825 |
| 18/05/2021 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 17/05/2021 | 130.00p | 135.00p | 128.00p | 130.00p | 3828 |
| 14/05/2021 | 130.00p | 134.58p | 126.80p | 130.00p | 9503 |
| 13/05/2021 | 135.00p | 137.00p | 126.60p | 130.00p | 25091 |
| 12/05/2021 | 131.00p | 135.00p | 131.00p | 131.00p | 1452 |
| 11/05/2021 | 135.00p | 135.00p | 128.50p | 131.00p | 11118 |
| 10/05/2021 | 137.00p | 137.00p | 134.00p | 135.00p | 13661 |
| 07/05/2021 | 125.00p | 137.00p | 125.00p | 137.00p | 14353 |
| 06/05/2021 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 05/05/2021 | 125.00p | 128.50p | 121.40p | 125.00p | 11484 |
| 04/05/2021 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 03/05/2021 | 124.00p | 128.00p | 122.20p | 125.00p | 11041 |
| 30/04/2021 | 124.00p | 128.00p | 122.20p | 125.00p | 11041 |
| 29/04/2021 | 124.00p | 124.00p | 124.00p | 124.00p | 0 |
| 28/04/2021 | 124.00p | 128.00p | 122.50p | 124.00p | 10922 |
| 27/04/2021 | 124.00p | 124.00p | 122.50p | 124.00p | 3000 |
| 26/04/2021 | 122.50p | 125.00p | 122.50p | 124.00p | 2993 |
| 23/04/2021 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 22/04/2021 | 122.50p | 125.00p | 122.50p | 122.50p | 5461 |
| 21/04/2021 | 122.50p | 124.22p | 122.50p | 122.50p | 500 |
| 20/04/2021 | 122.50p | 124.25p | 121.00p | 122.50p | 9584 |
| 19/04/2021 | 122.50p | 130.00p | 122.50p | 122.50p | 260 |
| 16/04/2021 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 15/04/2021 | 122.50p | 125.00p | 120.00p | 122.50p | 4733 |
| 14/04/2021 | 122.50p | 125.00p | 121.50p | 122.50p | 3640 |
| 13/04/2021 | 122.50p | 125.00p | 120.00p | 122.50p | 2300 |
| 12/04/2021 | 122.50p | 124.00p | 121.10p | 122.50p | 13612 |
| 09/04/2021 | 122.50p | 124.50p | 121.00p | 122.50p | 12624 |
| 08/04/2021 | 122.50p | 125.00p | 120.00p | 122.50p | 14482 |
| 07/04/2021 | 127.50p | 127.50p | 120.50p | 122.50p | 6808 |
| 06/04/2021 | 127.50p | 130.00p | 125.00p | 127.50p | 7469 |
| 05/04/2021 | 127.50p | 129.00p | 125.30p | 127.50p | 2322 |
| 02/04/2021 | 127.50p | 129.00p | 125.30p | 127.50p | 2322 |
| 01/04/2021 | 127.50p | 129.00p | 125.30p | 127.50p | 2322 |
| 31/03/2021 | 127.50p | 129.50p | 125.30p | 127.50p | 9026 |
| 30/03/2021 | 127.50p | 129.50p | 126.00p | 127.50p | 4381 |
| 29/03/2021 | 132.50p | 132.50p | 125.00p | 127.50p | 6273 |
| 26/03/2021 | 132.50p | 132.50p | 126.00p | 132.50p | 19 |
| 25/03/2021 | 132.50p | 135.00p | 132.50p | 132.50p | 3049 |
| 24/03/2021 | 136.50p | 136.50p | 131.55p | 132.50p | 14391 |
| 23/03/2021 | 136.50p | 136.50p | 134.50p | 136.50p | 4406 |
| 22/03/2021 | 135.00p | 140.00p | 135.00p | 136.50p | 2726 |
| 19/03/2021 | 135.00p | 140.00p | 135.00p | 135.00p | 1000 |
| 18/03/2021 | 135.00p | 140.00p | 132.20p | 135.00p | 13255 |
| 17/03/2021 | 135.00p | 135.00p | 132.00p | 135.00p | 500 |
| 16/03/2021 | 135.00p | 140.00p | 135.00p | 135.00p | 2308 |
| 15/03/2021 | 128.50p | 139.30p | 128.50p | 135.00p | 16099 |
| 12/03/2021 | 126.00p | 130.00p | 125.67p | 128.50p | 9990 |
| 11/03/2021 | 127.50p | 130.00p | 123.75p | 126.00p | 23719 |
| 10/03/2021 | 120.00p | 125.00p | 118.75p | 121.00p | 14371 |
*Close Price adjusted for both dividends and splits