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 |
|---|---|---|---|---|---|
| 31/10/2018 | 175.00p | 184.75p | 175.00p | 181.50p | 3004 |
| 30/10/2018 | 175.00p | 179.75p | 170.00p | 170.00p | 7009 |
| 29/10/2018 | 165.00p | 177.75p | 165.00p | 175.00p | 5600 |
| 26/10/2018 | 167.50p | 167.50p | 160.60p | 165.00p | 3932 |
| 25/10/2018 | 167.50p | 167.50p | 160.60p | 167.50p | 5213 |
| 24/10/2018 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
| 23/10/2018 | 167.50p | 175.00p | 162.50p | 167.50p | 1837 |
| 22/10/2018 | 167.50p | 167.50p | 162.50p | 167.50p | 241 |
| 19/10/2018 | 167.50p | 175.00p | 167.50p | 167.50p | 1251 |
| 18/10/2018 | 167.50p | 175.00p | 167.50p | 167.50p | 400 |
| 17/10/2018 | 167.50p | 175.00p | 162.00p | 167.50p | 2611 |
| 16/10/2018 | 167.50p | 173.75p | 160.60p | 170.00p | 15713 |
| 15/10/2018 | 167.50p | 175.00p | 167.50p | 167.50p | 61 |
| 12/10/2018 | 162.50p | 170.00p | 162.50p | 167.50p | 5426 |
| 11/10/2018 | 162.50p | 165.00p | 155.25p | 162.50p | 12100 |
| 10/10/2018 | 187.50p | 187.50p | 165.00p | 180.00p | 22444 |
| 09/10/2018 | 187.50p | 190.25p | 187.50p | 187.50p | 3033 |
| 08/10/2018 | 190.50p | 190.50p | 187.00p | 187.50p | 1537 |
| 05/10/2018 | 187.50p | 195.00p | 187.00p | 190.50p | 3479 |
| 04/10/2018 | 187.50p | 195.00p | 185.50p | 187.50p | 1041 |
| 03/10/2018 | 187.50p | 195.00p | 187.50p | 187.50p | 1015 |
| 02/10/2018 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 01/10/2018 | 187.50p | 187.50p | 185.50p | 187.50p | 802 |
| 28/09/2018 | 187.50p | 195.00p | 187.50p | 187.50p | 512 |
| 27/09/2018 | 187.50p | 195.00p | 185.50p | 187.50p | 3075 |
| 26/09/2018 | 187.50p | 195.00p | 185.50p | 187.50p | 750 |
| 25/09/2018 | 187.50p | 187.50p | 185.50p | 187.50p | 2719 |
| 24/09/2018 | 187.50p | 187.50p | 185.50p | 187.50p | 1957 |
| 21/09/2018 | 187.50p | 194.00p | 186.25p | 187.50p | 5229 |
| 20/09/2018 | 187.50p | 194.75p | 186.25p | 187.50p | 5365 |
| 19/09/2018 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 18/09/2018 | 187.50p | 195.00p | 185.50p | 187.50p | 3902 |
| 17/09/2018 | 187.50p | 194.75p | 185.50p | 187.50p | 770 |
| 14/09/2018 | 187.50p | 194.00p | 187.50p | 187.50p | 8186 |
| 13/09/2018 | 187.50p | 194.00p | 187.50p | 187.50p | 1000 |
| 12/09/2018 | 187.50p | 187.50p | 186.00p | 187.50p | 1503 |
| 11/09/2018 | 187.50p | 187.50p | 187.19p | 187.50p | 1800 |
| 10/09/2018 | 187.50p | 194.00p | 187.50p | 187.50p | 3920 |
| 07/09/2018 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 06/09/2018 | 187.50p | 187.50p | 187.50p | 187.50p | 3700 |
| 05/09/2018 | 192.50p | 198.00p | 182.22p | 187.50p | 4356 |
| 04/09/2018 | 192.50p | 198.00p | 188.50p | 192.50p | 10958 |
| 03/09/2018 | 192.50p | 198.00p | 192.50p | 192.50p | 3009 |
| 31/08/2018 | 192.50p | 198.00p | 188.50p | 192.50p | 6298 |
| 30/08/2018 | 192.50p | 198.50p | 188.50p | 192.50p | 1347 |
| 29/08/2018 | 192.50p | 198.50p | 192.50p | 192.50p | 4628 |
| 28/08/2018 | 189.00p | 198.00p | 187.00p | 192.50p | 10873 |
| 24/08/2018 | 182.50p | 190.00p | 182.50p | 189.00p | 5499 |
| 23/08/2018 | 182.50p | 189.75p | 178.50p | 182.50p | 1245 |
| 22/08/2018 | 187.50p | 189.25p | 177.25p | 182.50p | 15406 |
| 21/08/2018 | 166.50p | 188.80p | 166.50p | 185.00p | 62691 |
| 20/08/2018 | 159.00p | 170.00p | 159.00p | 165.00p | 2592 |
| 17/08/2018 | 177.00p | 177.00p | 150.07p | 162.00p | 38353 |
| 16/08/2018 | 177.00p | 177.00p | 177.00p | 177.00p | 0 |
| 15/08/2018 | 177.00p | 177.00p | 177.00p | 177.00p | 0 |
| 14/08/2018 | 177.00p | 180.60p | 177.00p | 177.00p | 1000 |
| 13/08/2018 | 177.00p | 180.80p | 177.00p | 177.00p | 3053 |
| 10/08/2018 | 177.00p | 181.00p | 170.84p | 176.00p | 1790 |
| 09/08/2018 | 176.00p | 176.00p | 171.00p | 176.00p | 600 |
| 08/08/2018 | 176.00p | 176.00p | 171.00p | 176.00p | 560 |
| 07/08/2018 | 176.00p | 176.00p | 176.00p | 176.00p | 0 |
| 06/08/2018 | 176.00p | 182.00p | 176.00p | 176.00p | 53 |
| 03/08/2018 | 176.00p | 176.00p | 171.00p | 176.00p | 1896 |
| 02/08/2018 | 169.50p | 176.00p | 165.00p | 176.00p | 2685 |
| 01/08/2018 | 169.50p | 170.00p | 164.00p | 169.50p | 4596 |
| 31/07/2018 | 169.50p | 169.50p | 164.00p | 169.50p | 434 |
| 30/07/2018 | 175.00p | 175.00p | 165.22p | 169.50p | 4966 |
| 27/07/2018 | 173.00p | 173.00p | 171.50p | 171.50p | 4503 |
| 26/07/2018 | 173.00p | 173.00p | 170.50p | 170.50p | 200 |
| 25/07/2018 | 173.00p | 173.70p | 166.00p | 170.50p | 2302 |
| 24/07/2018 | 176.00p | 177.77p | 166.00p | 173.00p | 1358 |
| 23/07/2018 | 177.00p | 177.00p | 170.00p | 176.00p | 2890 |
| 20/07/2018 | 176.00p | 180.00p | 170.84p | 176.00p | 3738 |
| 19/07/2018 | 177.00p | 180.00p | 176.00p | 176.00p | 605 |
| 18/07/2018 | 177.00p | 178.50p | 174.00p | 176.00p | 849 |
| 17/07/2018 | 177.00p | 178.50p | 170.50p | 176.00p | 544 |
| 16/07/2018 | 173.00p | 178.70p | 172.04p | 176.00p | 6132 |
| 13/07/2018 | 173.00p | 177.90p | 173.00p | 173.00p | 1188 |
| 12/07/2018 | 161.00p | 178.00p | 161.00p | 173.00p | 14319 |
| 11/07/2018 | 175.00p | 177.00p | 158.00p | 164.00p | 29492 |
| 10/07/2018 | 177.00p | 178.30p | 171.25p | 175.00p | 11395 |
| 09/07/2018 | 185.00p | 190.00p | 172.26p | 177.50p | 9009 |
| 06/07/2018 | 185.00p | 188.80p | 182.00p | 185.00p | 3548 |
| 05/07/2018 | 185.00p | 189.00p | 182.00p | 185.00p | 1310 |
| 04/07/2018 | 183.00p | 188.50p | 183.00p | 185.00p | 4157 |
| 03/07/2018 | 197.00p | 197.00p | 177.50p | 183.00p | 6630 |
| 02/07/2018 | 197.00p | 197.00p | 192.00p | 192.00p | 386 |
| 29/06/2018 | 194.00p | 191.50p | 191.50p | 191.50p | 4896 |
| 28/06/2018 | 192.50p | 192.50p | 191.50p | 191.50p | 400 |
| 27/06/2018 | 199.00p | 199.00p | 192.00p | 192.50p | 1626 |
| 26/06/2018 | 201.00p | 201.00p | 196.70p | 199.00p | 555 |
| 25/06/2018 | 201.00p | 203.00p | 197.50p | 201.00p | 5591 |
| 22/06/2018 | 199.00p | 203.00p | 196.70p | 201.00p | 5728 |
| 21/06/2018 | 201.00p | 203.40p | 196.70p | 201.00p | 3050 |
| 20/06/2018 | 201.00p | 201.00p | 196.80p | 201.00p | 1847 |
| 19/06/2018 | 201.00p | 203.40p | 196.70p | 201.00p | 2726 |
| 18/06/2018 | 199.00p | 202.00p | 196.80p | 201.00p | 4684 |
| 15/06/2018 | 199.00p | 202.50p | 196.80p | 201.00p | 7918 |
| 14/06/2018 | 199.00p | 201.00p | 196.70p | 201.00p | 451 |
| 13/06/2018 | 201.00p | 201.00p | 201.00p | 201.00p | 9569 |
| 12/06/2018 | 197.00p | 203.00p | 197.00p | 201.00p | 9408 |
| 11/06/2018 | 199.00p | 200.10p | 197.00p | 197.00p | 1619 |
| 08/06/2018 | 199.00p | 200.10p | 197.00p | 197.00p | 234 |
| 07/06/2018 | 197.00p | 200.10p | 195.30p | 197.00p | 2636 |
| 06/06/2018 | 199.00p | 200.10p | 195.30p | 197.00p | 2449 |
| 05/06/2018 | 199.00p | 200.10p | 195.30p | 197.00p | 4805 |
| 04/06/2018 | 199.00p | 200.10p | 195.30p | 197.00p | 13058 |
| 01/06/2018 | 199.00p | 200.30p | 197.00p | 197.00p | 2998 |
| 31/05/2018 | 199.00p | 200.00p | 195.10p | 197.00p | 6686 |
| 30/05/2018 | 200.00p | 200.00p | 195.40p | 197.00p | 6488 |
| 29/05/2018 | 203.00p | 207.75p | 195.36p | 198.00p | 17396 |
| 25/05/2018 | 203.00p | 207.96p | 201.00p | 204.00p | 3485 |
| 24/05/2018 | 203.00p | 207.90p | 201.00p | 204.00p | 11262 |
| 23/05/2018 | 207.00p | 211.88p | 198.00p | 203.00p | 5189 |
| 22/05/2018 | 207.00p | 212.00p | 203.50p | 207.00p | 11065 |
| 21/05/2018 | 207.00p | 211.06p | 200.00p | 207.00p | 11227 |
| 18/05/2018 | 200.00p | 214.00p | 200.00p | 207.00p | 23647 |
| 17/05/2018 | 199.00p | 203.00p | 199.00p | 200.00p | 4231 |
| 16/05/2018 | 217.00p | 218.00p | 202.00p | 202.00p | 8744 |
| 15/05/2018 | 208.00p | 221.00p | 203.00p | 217.00p | 20770 |
| 14/05/2018 | 199.00p | 214.00p | 194.00p | 208.00p | 40980 |
| 11/05/2018 | 200.00p | 203.00p | 200.00p | 200.00p | 990 |
| 10/05/2018 | 199.00p | 205.75p | 197.50p | 200.00p | 12798 |
| 09/05/2018 | 198.50p | 201.00p | 196.66p | 198.50p | 10455 |
| 08/05/2018 | 195.00p | 199.75p | 195.00p | 198.50p | 8341 |
| 04/05/2018 | 193.00p | 197.90p | 193.00p | 195.00p | 4304 |
| 03/05/2018 | 193.00p | 196.00p | 193.00p | 193.00p | 500 |
| 02/05/2018 | 193.00p | 196.00p | 190.00p | 193.00p | 3331 |
| 01/05/2018 | 193.00p | 193.00p | 188.00p | 193.00p | 2500 |
| 30/04/2018 | 189.00p | 196.00p | 189.00p | 193.00p | 14603 |
| 27/04/2018 | 179.50p | 193.90p | 179.50p | 189.00p | 17068 |
| 26/04/2018 | 177.00p | 184.50p | 177.00p | 179.50p | 5030 |
| 25/04/2018 | 177.00p | 183.00p | 174.00p | 177.00p | 11567 |
| 24/04/2018 | 177.00p | 179.00p | 173.78p | 177.00p | 9150 |
| 23/04/2018 | 177.00p | 179.24p | 173.50p | 177.00p | 7134 |
| 20/04/2018 | 177.00p | 179.24p | 170.00p | 177.00p | 3650 |
| 19/04/2018 | 177.00p | 179.24p | 177.00p | 177.00p | 4181 |
| 18/04/2018 | 177.00p | 179.38p | 171.25p | 177.00p | 7079 |
| 17/04/2018 | 177.00p | 179.80p | 170.70p | 177.00p | 8864 |
| 16/04/2018 | 179.50p | 182.69p | 170.70p | 177.00p | 11806 |
| 13/04/2018 | 189.00p | 189.00p | 174.55p | 179.50p | 15104 |
| 12/04/2018 | 189.00p | 193.00p | 182.70p | 188.50p | 7798 |
| 11/04/2018 | 191.50p | 194.35p | 182.65p | 188.50p | 12140 |
| 10/04/2018 | 194.00p | 194.00p | 188.00p | 191.50p | 1490 |
| 09/04/2018 | 194.00p | 198.50p | 188.00p | 194.00p | 9114 |
| 06/04/2018 | 201.00p | 201.00p | 188.60p | 194.00p | 7899 |
| 05/04/2018 | 201.00p | 201.00p | 201.00p | 201.00p | 0 |
| 04/04/2018 | 201.00p | 206.00p | 194.25p | 201.00p | 5530 |
| 03/04/2018 | 201.00p | 207.00p | 195.00p | 201.00p | 1573 |
| 29/03/2018 | 201.00p | 207.00p | 195.00p | 201.00p | 7748 |
| 28/03/2018 | 208.00p | 208.00p | 200.00p | 201.00p | 7525 |
| 27/03/2018 | 207.00p | 213.75p | 207.00p | 210.00p | 7495 |
| 26/03/2018 | 207.00p | 211.90p | 201.00p | 207.00p | 3450 |
| 23/03/2018 | 207.00p | 210.20p | 201.00p | 206.00p | 2331 |
| 22/03/2018 | 206.00p | 210.20p | 200.13p | 206.00p | 5807 |
| 21/03/2018 | 207.00p | 212.00p | 200.68p | 206.00p | 4564 |
| 20/03/2018 | 210.00p | 214.75p | 204.60p | 207.00p | 1041 |
| 19/03/2018 | 207.00p | 214.93p | 200.00p | 210.00p | 4802 |
| 16/03/2018 | 207.00p | 213.75p | 202.50p | 207.00p | 3301 |
| 15/03/2018 | 207.00p | 214.00p | 202.50p | 207.00p | 4215 |
| 14/03/2018 | 207.00p | 214.00p | 207.00p | 207.00p | 3231 |
| 13/03/2018 | 207.00p | 212.00p | 202.00p | 206.00p | 7036 |
| 12/03/2018 | 199.00p | 206.00p | 198.00p | 206.00p | 6287 |
| 09/03/2018 | 199.00p | 205.00p | 199.00p | 199.00p | 5276 |
| 08/03/2018 | 203.00p | 208.00p | 197.00p | 199.00p | 8097 |
| 07/03/2018 | 214.00p | 216.50p | 202.55p | 205.00p | 11625 |
| 06/03/2018 | 215.00p | 221.50p | 210.00p | 214.00p | 3498 |
| 05/03/2018 | 215.00p | 222.00p | 208.00p | 215.00p | 11210 |
| 02/03/2018 | 207.00p | 222.00p | 207.00p | 215.00p | 7979 |
| 01/03/2018 | 207.00p | 214.00p | 202.50p | 207.00p | 3920 |
| 28/02/2018 | 199.00p | 213.02p | 199.00p | 207.00p | 8600 |
| 27/02/2018 | 193.00p | 206.00p | 193.00p | 199.00p | 2496 |
| 26/02/2018 | 201.00p | 201.00p | 192.25p | 195.00p | 8118 |
| 23/02/2018 | 208.00p | 210.00p | 196.55p | 201.00p | 9421 |
| 22/02/2018 | 209.00p | 215.25p | 203.00p | 208.00p | 8462 |
| 21/02/2018 | 205.00p | 215.50p | 205.00p | 209.00p | 7068 |
| 20/02/2018 | 202.50p | 210.00p | 202.50p | 205.00p | 8853 |
| 19/02/2018 | 200.50p | 206.00p | 197.20p | 202.50p | 19365 |
| 16/02/2018 | 200.50p | 203.80p | 196.50p | 199.50p | 7355 |
| 15/02/2018 | 200.50p | 202.65p | 196.10p | 199.50p | 9882 |
| 14/02/2018 | 197.50p | 205.45p | 197.50p | 200.50p | 3232 |
| 13/02/2018 | 195.00p | 200.00p | 195.00p | 195.00p | 14287 |
| 12/02/2018 | 186.00p | 195.00p | 184.10p | 193.00p | 12317 |
| 09/02/2018 | 186.00p | 189.60p | 184.08p | 186.00p | 9197 |
| 08/02/2018 | 187.00p | 189.60p | 184.08p | 186.00p | 8158 |
| 07/02/2018 | 177.00p | 190.00p | 177.00p | 186.00p | 20746 |
| 06/02/2018 | 175.00p | 182.00p | 165.26p | 177.00p | 30409 |
| 05/02/2018 | 183.50p | 189.00p | 168.00p | 175.00p | 49552 |
| 02/02/2018 | 156.50p | 184.65p | 156.50p | 183.50p | 99399 |
| 01/02/2018 | 156.50p | 156.50p | 154.50p | 154.50p | 9378 |
| 31/01/2018 | 156.50p | 157.85p | 156.50p | 156.50p | 2104 |
| 30/01/2018 | 156.50p | 158.00p | 156.50p | 156.50p | 713 |
| 29/01/2018 | 156.50p | 156.50p | 156.50p | 156.50p | 3193 |
| 26/01/2018 | 156.50p | 159.00p | 156.50p | 156.50p | 620 |
| 25/01/2018 | 156.50p | 160.00p | 156.50p | 156.50p | 2490 |
| 24/01/2018 | 156.50p | 159.00p | 156.50p | 156.50p | 1872 |
| 23/01/2018 | 156.50p | 156.50p | 153.00p | 156.50p | 1000 |
| 22/01/2018 | 156.50p | 156.50p | 153.00p | 156.50p | 1000 |
| 19/01/2018 | 156.50p | 159.00p | 156.50p | 156.50p | 500 |
| 18/01/2018 | 156.50p | 159.00p | 153.70p | 156.50p | 550 |
*Close Price adjusted for both dividends and splits