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 |
|---|---|---|---|---|---|
| 09/03/2021 | 120.00p | 125.00p | 117.00p | 120.00p | 22302 |
| 08/03/2021 | 106.50p | 124.00p | 103.52p | 120.00p | 52278 |
| 05/03/2021 | 106.50p | 108.74p | 106.50p | 106.50p | 13891 |
| 04/03/2021 | 106.50p | 108.50p | 106.50p | 106.50p | 19720 |
| 03/03/2021 | 106.50p | 106.50p | 104.00p | 106.50p | 670 |
| 02/03/2021 | 106.50p | 108.74p | 106.50p | 106.50p | 6186 |
| 01/03/2021 | 106.50p | 110.00p | 103.52p | 110.00p | 8189 |
| 26/02/2021 | 108.50p | 108.90p | 103.00p | 106.50p | 8500 |
| 25/02/2021 | 108.50p | 108.50p | 105.84p | 108.50p | 1000 |
| 24/02/2021 | 108.50p | 108.50p | 108.50p | 108.50p | 0 |
| 23/02/2021 | 108.50p | 112.00p | 108.50p | 108.50p | 105 |
| 22/02/2021 | 108.50p | 109.00p | 108.50p | 108.50p | 200 |
| 19/02/2021 | 108.50p | 109.17p | 106.90p | 108.50p | 5558 |
| 18/02/2021 | 108.50p | 109.22p | 108.50p | 108.50p | 1142 |
| 17/02/2021 | 108.50p | 108.50p | 108.50p | 108.50p | 0 |
| 16/02/2021 | 108.50p | 108.50p | 106.90p | 108.50p | 6312 |
| 15/02/2021 | 108.50p | 109.25p | 106.90p | 108.50p | 3838 |
| 12/02/2021 | 108.50p | 108.50p | 108.50p | 108.50p | 0 |
| 11/02/2021 | 109.00p | 109.85p | 106.50p | 108.50p | 8211 |
| 10/02/2021 | 109.00p | 109.85p | 109.00p | 109.00p | 4000 |
| 09/02/2021 | 109.00p | 109.00p | 109.00p | 109.00p | 0 |
| 08/02/2021 | 109.00p | 109.90p | 105.00p | 109.00p | 12945 |
| 05/02/2021 | 109.00p | 109.90p | 105.50p | 109.00p | 21461 |
| 04/02/2021 | 109.00p | 111.50p | 105.00p | 105.00p | 5726 |
| 03/02/2021 | 110.00p | 112.75p | 105.00p | 110.00p | 631 |
| 02/02/2021 | 110.00p | 112.98p | 110.00p | 110.00p | 2615 |
| 01/02/2021 | 110.00p | 113.00p | 107.00p | 110.00p | 8133 |
| 29/01/2021 | 110.00p | 110.00p | 110.00p | 110.00p | 10000 |
| 28/01/2021 | 110.00p | 110.00p | 105.00p | 110.00p | 26 |
| 27/01/2021 | 110.00p | 110.00p | 110.00p | 110.00p | 10000 |
| 26/01/2021 | 110.00p | 114.25p | 109.20p | 110.00p | 2001 |
| 25/01/2021 | 110.00p | 115.00p | 108.90p | 110.00p | 20426 |
| 22/01/2021 | 110.00p | 115.00p | 110.00p | 115.00p | 4 |
| 21/01/2021 | 110.00p | 110.00p | 107.40p | 110.00p | 6000 |
| 20/01/2021 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 19/01/2021 | 110.00p | 114.00p | 110.00p | 110.00p | 1877 |
| 18/01/2021 | 110.00p | 114.00p | 105.00p | 110.00p | 25839 |
| 15/01/2021 | 104.00p | 114.00p | 100.00p | 110.00p | 7691 |
| 14/01/2021 | 110.00p | 115.00p | 100.00p | 104.00p | 43366 |
| 13/01/2021 | 103.50p | 110.00p | 103.50p | 107.50p | 9186 |
| 12/01/2021 | 103.50p | 103.50p | 100.00p | 100.00p | 6035 |
| 11/01/2021 | 100.00p | 106.86p | 95.00p | 103.50p | 15562 |
| 08/01/2021 | 94.00p | 100.00p | 90.75p | 95.00p | 21214 |
| 07/01/2021 | 94.00p | 98.00p | 94.00p | 95.00p | 4135 |
| 06/01/2021 | 94.00p | 94.00p | 94.00p | 94.00p | 7500 |
| 05/01/2021 | 94.00p | 94.00p | 90.00p | 94.00p | 4128 |
| 04/01/2021 | 94.00p | 94.00p | 94.00p | 94.00p | 0 |
| 31/12/2020 | 94.00p | 94.00p | 90.00p | 94.00p | 0 |
| 30/12/2020 | 94.00p | 95.50p | 90.00p | 90.00p | 8248 |
| 24/12/2020 | 94.00p | 94.00p | 94.00p | 94.00p | 0 |
| 23/12/2020 | 94.00p | 94.00p | 90.16p | 94.00p | 1 |
| 22/12/2020 | 94.00p | 94.00p | 94.00p | 94.00p | 0 |
| 21/12/2020 | 94.00p | 94.00p | 94.00p | 94.00p | 7500 |
| 18/12/2020 | 94.00p | 98.00p | 94.00p | 94.00p | 1000 |
| 17/12/2020 | 94.00p | 98.00p | 94.00p | 94.00p | 4066 |
| 16/12/2020 | 94.00p | 94.00p | 94.00p | 94.00p | 0 |
| 15/12/2020 | 94.00p | 98.00p | 90.16p | 94.00p | 2300 |
| 14/12/2020 | 94.00p | 98.50p | 94.00p | 98.50p | 1370 |
| 11/12/2020 | 94.00p | 94.00p | 92.35p | 94.00p | 7700 |
| 10/12/2020 | 94.00p | 94.00p | 94.00p | 94.00p | 0 |
| 09/12/2020 | 94.00p | 98.00p | 94.00p | 94.00p | 5500 |
| 08/12/2020 | 94.00p | 96.50p | 92.25p | 94.00p | 9999 |
| 07/12/2020 | 92.50p | 98.00p | 92.50p | 94.00p | 1536 |
| 04/12/2020 | 91.50p | 95.00p | 90.50p | 92.50p | 11449 |
| 03/12/2020 | 90.00p | 94.65p | 89.10p | 91.50p | 15367 |
| 02/12/2020 | 90.00p | 90.00p | 87.50p | 90.00p | 879 |
| 01/12/2020 | 90.00p | 93.95p | 87.50p | 90.00p | 2596 |
| 30/11/2020 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 27/11/2020 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 26/11/2020 | 90.00p | 90.00p | 88.75p | 90.00p | 2924 |
| 25/11/2020 | 90.00p | 95.00p | 88.50p | 90.00p | 7425 |
| 24/11/2020 | 86.00p | 92.00p | 86.00p | 90.00p | 3184 |
| 23/11/2020 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
| 20/11/2020 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
| 19/11/2020 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
| 18/11/2020 | 86.00p | 90.00p | 83.50p | 86.00p | 17904 |
| 17/11/2020 | 86.00p | 88.80p | 86.00p | 86.00p | 2500 |
| 16/11/2020 | 86.00p | 87.25p | 82.00p | 86.00p | 1479 |
| 13/11/2020 | 86.00p | 86.00p | 82.00p | 86.00p | 12697 |
| 12/11/2020 | 86.00p | 88.80p | 86.00p | 86.00p | 342 |
| 10/11/2020 | 86.00p | 86.60p | 83.50p | 84.00p | 10535 |
| 09/11/2020 | 86.00p | 87.00p | 82.50p | 84.00p | 7062 |
| 06/11/2020 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
| 05/11/2020 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
| 04/11/2020 | 86.00p | 86.00p | 82.50p | 86.00p | 114 |
| 03/11/2020 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
| 02/11/2020 | 86.00p | 87.00p | 82.50p | 86.00p | 3396 |
| 30/10/2020 | 86.00p | 86.00p | 82.50p | 86.00p | 718 |
| 29/10/2020 | 86.00p | 86.00p | 82.75p | 86.00p | 383 |
| 28/10/2020 | 86.00p | 87.40p | 86.00p | 86.00p | 50 |
| 27/10/2020 | 86.00p | 87.50p | 82.16p | 86.00p | 8415 |
| 26/10/2020 | 86.00p | 88.50p | 82.50p | 86.00p | 3889 |
| 23/10/2020 | 86.00p | 86.00p | 83.20p | 86.00p | 3994 |
| 22/10/2020 | 86.00p | 86.00p | 83.50p | 86.00p | 2500 |
| 21/10/2020 | 86.00p | 90.00p | 86.00p | 86.00p | 5240 |
| 20/10/2020 | 86.00p | 86.00p | 83.55p | 86.00p | 2000 |
| 19/10/2020 | 86.00p | 86.00p | 83.50p | 86.00p | 2212 |
| 16/10/2020 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
| 15/10/2020 | 86.00p | 90.00p | 83.50p | 86.00p | 17806 |
| 14/10/2020 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
| 13/10/2020 | 86.00p | 86.00p | 83.50p | 86.00p | 8237 |
| 12/10/2020 | 86.00p | 90.00p | 83.15p | 86.00p | 9428 |
| 09/10/2020 | 86.00p | 90.00p | 83.00p | 85.00p | 58783 |
| 08/10/2020 | 81.50p | 83.45p | 81.50p | 81.50p | 4590 |
| 07/10/2020 | 81.50p | 81.50p | 81.50p | 81.50p | 0 |
| 06/10/2020 | 81.50p | 83.45p | 78.85p | 81.50p | 5783 |
| 05/10/2020 | 81.50p | 81.50p | 80.00p | 80.00p | 25000 |
| 02/10/2020 | 81.50p | 82.00p | 78.00p | 81.50p | 26625 |
| 01/10/2020 | 81.50p | 81.50p | 80.00p | 81.50p | 2213 |
| 30/09/2020 | 77.50p | 83.00p | 77.50p | 81.50p | 12394 |
| 29/09/2020 | 76.50p | 77.50p | 73.38p | 77.50p | 1103 |
| 28/09/2020 | 76.50p | 79.40p | 74.26p | 76.50p | 995 |
| 25/09/2020 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 24/09/2020 | 76.50p | 79.40p | 76.50p | 76.50p | 2518 |
| 23/09/2020 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 22/09/2020 | 76.50p | 76.50p | 74.26p | 76.50p | 2694 |
| 21/09/2020 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 18/09/2020 | 76.50p | 78.75p | 76.50p | 76.50p | 1970 |
| 17/09/2020 | 76.50p | 78.00p | 74.26p | 76.50p | 2740 |
| 16/09/2020 | 76.50p | 76.50p | 74.26p | 76.50p | 1587 |
| 15/09/2020 | 76.50p | 76.50p | 74.25p | 76.50p | 6462 |
| 14/09/2020 | 76.50p | 77.85p | 73.50p | 76.50p | 9112 |
| 11/09/2020 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 10/09/2020 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 09/09/2020 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 08/09/2020 | 76.50p | 76.50p | 73.45p | 76.50p | 1256 |
| 07/09/2020 | 78.00p | 78.00p | 75.00p | 76.50p | 18500 |
| 04/09/2020 | 76.50p | 77.50p | 76.50p | 76.50p | 2500 |
| 03/09/2020 | 76.50p | 76.50p | 73.40p | 76.50p | 3228 |
| 02/09/2020 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 01/09/2020 | 76.50p | 76.50p | 73.40p | 76.50p | 290 |
| 28/08/2020 | 76.50p | 76.50p | 73.35p | 76.50p | 135 |
| 27/08/2020 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 26/08/2020 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 25/08/2020 | 76.50p | 76.50p | 73.35p | 76.50p | 294 |
| 24/08/2020 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 21/08/2020 | 76.50p | 76.50p | 73.35p | 76.50p | 480 |
| 20/08/2020 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 19/08/2020 | 76.50p | 80.00p | 76.50p | 76.50p | 1000 |
| 18/08/2020 | 76.50p | 76.50p | 73.35p | 76.50p | 141 |
| 17/08/2020 | 76.50p | 76.50p | 73.35p | 76.50p | 603 |
| 14/08/2020 | 76.50p | 79.25p | 73.35p | 76.50p | 2358 |
| 13/08/2020 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 12/08/2020 | 76.50p | 78.75p | 73.35p | 76.50p | 6721 |
| 11/08/2020 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 10/08/2020 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 07/08/2020 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 06/08/2020 | 76.50p | 76.50p | 73.35p | 76.50p | 1264 |
| 05/08/2020 | 76.50p | 80.00p | 73.35p | 76.50p | 4561 |
| 04/08/2020 | 76.50p | 76.50p | 74.00p | 76.50p | 50 |
| 03/08/2020 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 31/07/2020 | 76.50p | 76.50p | 74.00p | 76.50p | 925 |
| 30/07/2020 | 76.50p | 80.00p | 74.00p | 76.50p | 8449 |
| 29/07/2020 | 76.50p | 79.30p | 74.00p | 76.50p | 2089 |
| 28/07/2020 | 76.50p | 76.50p | 74.00p | 76.50p | 1492 |
| 27/07/2020 | 75.00p | 79.30p | 71.10p | 76.50p | 7771 |
| 24/07/2020 | 75.00p | 75.00p | 71.00p | 75.00p | 1947 |
| 23/07/2020 | 75.00p | 77.00p | 70.85p | 75.00p | 7343 |
| 22/07/2020 | 75.00p | 75.00p | 70.80p | 75.00p | 8235 |
| 21/07/2020 | 75.00p | 75.00p | 71.00p | 75.00p | 0 |
| 20/07/2020 | 75.00p | 75.00p | 70.75p | 71.00p | 3738 |
| 17/07/2020 | 75.00p | 75.00p | 70.00p | 75.00p | 5541 |
| 16/07/2020 | 75.00p | 75.00p | 71.00p | 75.00p | 14455 |
| 15/07/2020 | 75.00p | 75.00p | 70.00p | 75.00p | 5000 |
| 14/07/2020 | 75.00p | 77.00p | 75.00p | 75.00p | 4885 |
| 13/07/2020 | 75.00p | 75.00p | 70.00p | 75.00p | 2719 |
| 10/07/2020 | 75.00p | 75.00p | 71.10p | 75.00p | 18000 |
| 09/07/2020 | 75.00p | 77.50p | 75.00p | 75.00p | 3863 |
| 08/07/2020 | 75.00p | 75.00p | 70.25p | 75.00p | 6106 |
| 07/07/2020 | 75.00p | 75.00p | 71.50p | 75.00p | 3478 |
| 06/07/2020 | 75.00p | 78.00p | 71.50p | 75.00p | 396 |
| 03/07/2020 | 75.00p | 78.00p | 75.00p | 75.00p | 1344 |
| 02/07/2020 | 75.00p | 79.00p | 71.50p | 75.00p | 1326 |
| 01/07/2020 | 75.00p | 75.00p | 71.50p | 75.00p | 4232 |
| 30/06/2020 | 75.00p | 79.00p | 71.50p | 75.00p | 5456 |
| 29/06/2020 | 75.00p | 79.50p | 70.50p | 75.00p | 8528 |
| 26/06/2020 | 75.00p | 75.00p | 70.50p | 75.00p | 1023 |
| 25/06/2020 | 75.00p | 75.00p | 73.25p | 75.00p | 8000 |
| 24/06/2020 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 23/06/2020 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 22/06/2020 | 75.00p | 76.50p | 75.00p | 75.00p | 3052 |
| 19/06/2020 | 75.00p | 75.00p | 70.50p | 75.00p | 1937 |
| 18/06/2020 | 75.00p | 75.00p | 70.50p | 75.00p | 991 |
| 17/06/2020 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 16/06/2020 | 75.00p | 76.50p | 70.60p | 75.00p | 8433 |
| 15/06/2020 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
| 12/06/2020 | 74.00p | 76.50p | 70.00p | 74.00p | 14177 |
| 11/06/2020 | 74.00p | 74.00p | 70.75p | 74.00p | 2500 |
| 10/06/2020 | 77.50p | 78.25p | 72.50p | 77.50p | 11336 |
| 09/06/2020 | 77.50p | 80.00p | 77.50p | 77.50p | 2000 |
| 08/06/2020 | 77.50p | 78.25p | 75.00p | 77.50p | 3110 |
| 05/06/2020 | 77.50p | 78.25p | 75.75p | 77.50p | 6864 |
| 04/06/2020 | 82.50p | 82.50p | 75.00p | 77.50p | 10174 |
| 03/06/2020 | 82.50p | 83.75p | 78.92p | 82.50p | 12445 |
| 02/06/2020 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
| 01/06/2020 | 82.50p | 84.00p | 80.00p | 82.50p | 348 |
| 29/05/2020 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
| 28/05/2020 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
| 27/05/2020 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
| 26/05/2020 | 82.50p | 82.70p | 80.00p | 82.50p | 8327 |
*Close Price adjusted for both dividends and splits