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 Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Buy NATWEST GROUP (NWG) by Harvey Jones in The Motley Fool
- Buy Kainos Group (KNOS) by Lucy Tobin in The Times - Tempus
- Buy Legal & General Group (LGEN) by Christopher Ruane in The Motley Fool
- Buy City of London Investment Group (CLIG) by Mark Rogers in The Motley Fool
- Buy Barclays (BARC) by Charlie Keough in The Motley Fool
- Neutral Land Securities Group (LAND) by JP Morgan
- Buy BT Group (BT.A) by Berenberg
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Secure Trust Bank (STB) by Berenberg
- Speculative Buy Hummingbird Resources (HUM) by Canaccord Genuity
- Hold M&G (MNG) by Berenberg
- Buy FD Technologies Public Limited Company (FDP) by Shore Capital
- Hold Land Securities Group (LAND) by Shore Capital
- Buy Tritax Big Box Reit (BBOX) by Shore Capital
- Buy Devolver Digital, Inc. (DI) Reg S Cat 3/144A (DEVO) by Shore Capital
- Watch Supermarket Income Reit (SUPR) by Jon Smith in The Motley Fool
- Buy Rolls-Royce Holdings (RR.) by Jon Smith in The Motley Fool
- Avoid Proteome Sciences (PRM) by Steve Moore in ShareProphets
- Buy Phoenix Group Holdings (PHNX) by Christopher Ruane in The Motley Fool
People's Operator (The) (TPOP) Share Price
Telecommunications Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 03/11/2015 | 120.00p | 120.50p | 120.00p | 120.00p | 60000 |
| 02/11/2015 | 117.00p | 117.00p | 117.00p | 117.00p | 4 |
| 30/10/2015 | 117.00p | 118.44p | 117.00p | 117.00p | 337 |
| 29/10/2015 | 119.00p | 119.00p | 115.00p | 117.00p | 1390 |
| 28/10/2015 | 119.00p | 119.00p | 119.00p | 119.00p | 0 |
| 27/10/2015 | 119.00p | 119.00p | 119.00p | 119.00p | 0 |
| 26/10/2015 | 119.00p | 119.00p | 119.00p | 119.00p | 0 |
| 23/10/2015 | 121.00p | 121.00p | 116.00p | 119.00p | 6653 |
| 22/10/2015 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 21/10/2015 | 122.00p | 122.00p | 117.50p | 121.00p | 1250 |
| 20/10/2015 | 122.00p | 122.00p | 122.00p | 122.00p | 0 |
| 19/10/2015 | 122.00p | 122.00p | 122.00p | 122.00p | 0 |
| 16/10/2015 | 125.00p | 125.00p | 120.00p | 122.00p | 5309 |
| 15/10/2015 | 126.00p | 126.00p | 122.00p | 125.00p | 3000 |
| 14/10/2015 | 126.00p | 126.00p | 126.00p | 126.00p | 0 |
| 13/10/2015 | 126.00p | 126.00p | 126.00p | 126.00p | 0 |
| 12/10/2015 | 126.00p | 126.00p | 126.00p | 126.00p | 0 |
| 09/10/2015 | 126.00p | 126.00p | 126.00p | 126.00p | 0 |
| 08/10/2015 | 126.00p | 126.00p | 126.00p | 126.00p | 0 |
| 07/10/2015 | 126.00p | 126.00p | 126.00p | 126.00p | 0 |
| 06/10/2015 | 126.00p | 126.00p | 126.00p | 126.00p | 0 |
| 05/10/2015 | 127.50p | 127.50p | 122.06p | 126.00p | 5500 |
| 02/10/2015 | 127.50p | 127.50p | 127.50p | 127.50p | 378 |
| 01/10/2015 | 127.00p | 127.50p | 125.00p | 127.50p | 53229 |
| 30/09/2015 | 126.00p | 135.00p | 125.37p | 135.00p | 111130 |
| 29/09/2015 | 126.00p | 126.00p | 122.01p | 126.00p | 3500 |
| 28/09/2015 | 126.00p | 128.00p | 126.00p | 126.00p | 1134 |
| 25/09/2015 | 126.00p | 126.00p | 125.00p | 126.00p | 10000 |
| 24/09/2015 | 126.00p | 126.00p | 126.00p | 126.00p | 0 |
| 23/09/2015 | 126.00p | 126.00p | 126.00p | 126.00p | 0 |
| 22/09/2015 | 126.00p | 126.00p | 126.00p | 126.00p | 0 |
| 21/09/2015 | 126.00p | 126.00p | 120.00p | 126.00p | 16877 |
| 18/09/2015 | 126.00p | 126.00p | 126.00p | 126.00p | 0 |
| 17/09/2015 | 126.00p | 126.00p | 126.00p | 126.00p | 0 |
| 16/09/2015 | 126.00p | 126.00p | 122.40p | 126.00p | 2000 |
| 15/09/2015 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 14/09/2015 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 11/09/2015 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 10/09/2015 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 09/09/2015 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 08/09/2015 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 07/09/2015 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 04/09/2015 | 125.00p | 128.50p | 125.00p | 125.00p | 471 |
| 03/09/2015 | 125.00p | 125.00p | 120.00p | 125.00p | 146 |
| 02/09/2015 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 01/09/2015 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 28/08/2015 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 27/08/2015 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 26/08/2015 | 125.00p | 130.00p | 125.00p | 125.00p | 0 |
| 25/08/2015 | 125.00p | 130.00p | 125.00p | 130.00p | 500 |
| 24/08/2015 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 21/08/2015 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 20/08/2015 | 125.00p | 125.00p | 120.20p | 125.00p | 500 |
| 19/08/2015 | 125.00p | 125.00p | 120.00p | 120.00p | 1630 |
| 18/08/2015 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 17/08/2015 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 14/08/2015 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 13/08/2015 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 12/08/2015 | 126.50p | 126.50p | 120.45p | 125.00p | 25389 |
| 11/08/2015 | 126.50p | 128.95p | 123.35p | 126.50p | 497 |
| 10/08/2015 | 126.50p | 126.50p | 126.50p | 126.50p | 0 |
| 07/08/2015 | 126.50p | 126.50p | 126.50p | 126.50p | 0 |
| 06/08/2015 | 126.50p | 126.50p | 124.30p | 126.50p | 7500 |
| 05/08/2015 | 126.50p | 126.50p | 126.50p | 126.50p | 4500 |
| 04/08/2015 | 126.50p | 126.50p | 126.50p | 126.50p | 0 |
| 03/08/2015 | 126.50p | 126.50p | 126.50p | 126.50p | 0 |
| 31/07/2015 | 126.50p | 129.00p | 126.50p | 126.50p | 800 |
| 30/07/2015 | 126.50p | 126.50p | 125.00p | 126.50p | 91 |
| 29/07/2015 | 126.50p | 126.50p | 126.50p | 126.50p | 0 |
| 28/07/2015 | 126.50p | 126.50p | 126.50p | 126.50p | 0 |
| 27/07/2015 | 126.50p | 126.50p | 126.50p | 126.50p | 0 |
| 24/07/2015 | 126.50p | 126.50p | 126.50p | 126.50p | 0 |
| 23/07/2015 | 126.50p | 126.50p | 126.50p | 126.50p | 0 |
| 22/07/2015 | 126.50p | 126.50p | 123.35p | 126.50p | 2000 |
| 21/07/2015 | 126.00p | 126.50p | 126.00p | 126.50p | 310000 |
| 20/07/2015 | 126.00p | 129.00p | 126.00p | 126.00p | 1000 |
| 17/07/2015 | 126.00p | 126.00p | 126.00p | 126.00p | 0 |
| 16/07/2015 | 126.00p | 126.00p | 126.00p | 126.00p | 0 |
| 15/07/2015 | 125.00p | 129.36p | 125.00p | 126.00p | 6890 |
| 14/07/2015 | 125.00p | 127.00p | 125.00p | 125.00p | 3000 |
| 13/07/2015 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 10/07/2015 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 09/07/2015 | 126.00p | 126.00p | 121.50p | 125.00p | 6500 |
| 08/07/2015 | 126.00p | 129.08p | 126.00p | 126.00p | 150 |
| 07/07/2015 | 126.00p | 126.00p | 126.00p | 126.00p | 0 |
| 06/07/2015 | 126.00p | 126.00p | 126.00p | 126.00p | 0 |
| 03/07/2015 | 126.00p | 126.00p | 126.00p | 126.00p | 0 |
| 02/07/2015 | 126.00p | 126.00p | 126.00p | 126.00p | 1809 |
| 01/07/2015 | 126.00p | 126.00p | 126.00p | 126.00p | 0 |
| 30/06/2015 | 126.00p | 129.76p | 126.00p | 126.00p | 961 |
| 29/06/2015 | 126.00p | 129.99p | 122.40p | 126.00p | 5479 |
| 26/06/2015 | 126.00p | 126.00p | 126.00p | 126.00p | 0 |
| 25/06/2015 | 126.00p | 126.00p | 124.30p | 126.00p | 80 |
| 24/06/2015 | 126.00p | 126.00p | 126.00p | 126.00p | 0 |
| 23/06/2015 | 126.00p | 126.00p | 126.00p | 126.00p | 0 |
| 22/06/2015 | 123.50p | 126.00p | 123.50p | 126.00p | 20000 |
| 19/06/2015 | 123.50p | 123.50p | 122.01p | 123.50p | 3500 |
| 18/06/2015 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 17/06/2015 | 125.00p | 125.00p | 122.00p | 122.50p | 5904 |
| 16/06/2015 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 15/06/2015 | 125.00p | 125.00p | 125.00p | 125.00p | 9000 |
| 12/06/2015 | 126.00p | 128.31p | 124.00p | 125.00p | 25477 |
| 11/06/2015 | 126.00p | 126.00p | 123.00p | 126.00p | 5000 |
| 10/06/2015 | 132.50p | 132.50p | 126.00p | 126.00p | 18000 |
| 09/06/2015 | 137.50p | 137.50p | 130.00p | 132.50p | 4389 |
| 08/06/2015 | 141.00p | 141.00p | 135.00p | 137.50p | 8450 |
| 05/06/2015 | 141.00p | 142.00p | 137.00p | 141.00p | 3900 |
| 04/06/2015 | 141.00p | 141.00p | 141.00p | 141.00p | 0 |
| 03/06/2015 | 141.00p | 142.92p | 140.00p | 141.00p | 18154 |
| 02/06/2015 | 145.00p | 145.00p | 140.00p | 141.00p | 10000 |
| 01/06/2015 | 144.00p | 147.60p | 140.31p | 145.00p | 8620 |
| 29/05/2015 | 141.50p | 144.00p | 141.50p | 144.00p | 41461 |
| 28/05/2015 | 142.50p | 145.00p | 138.01p | 141.50p | 23243 |
| 27/05/2015 | 141.00p | 145.00p | 141.00p | 142.50p | 4131 |
| 26/05/2015 | 141.00p | 141.00p | 141.00p | 141.00p | 0 |
| 22/05/2015 | 141.00p | 145.00p | 138.00p | 141.00p | 10681 |
| 21/05/2015 | 141.00p | 141.00p | 141.00p | 141.00p | 0 |
| 20/05/2015 | 141.00p | 144.98p | 140.00p | 141.00p | 1488673 |
| 19/05/2015 | 135.00p | 146.00p | 135.00p | 141.00p | 517358 |
| 18/05/2015 | 135.00p | 135.00p | 132.50p | 135.00p | 5000 |
| 15/05/2015 | 132.50p | 135.00p | 132.50p | 135.00p | 2500 |
| 14/05/2015 | 131.75p | 135.00p | 131.75p | 132.50p | 5000 |
| 13/05/2015 | 131.75p | 134.00p | 131.75p | 131.75p | 1716 |
| 12/05/2015 | 131.75p | 134.00p | 129.35p | 131.75p | 21067 |
| 11/05/2015 | 131.75p | 134.00p | 131.75p | 131.75p | 1477 |
| 08/05/2015 | 131.75p | 131.75p | 129.00p | 131.75p | 62500 |
| 07/05/2015 | 131.75p | 131.75p | 129.00p | 131.75p | 8000 |
| 06/05/2015 | 131.75p | 131.75p | 131.75p | 131.75p | 0 |
| 05/05/2015 | 131.75p | 131.75p | 130.00p | 131.75p | 4291 |
| 01/05/2015 | 131.75p | 131.75p | 131.75p | 131.75p | 958 |
| 30/04/2015 | 131.75p | 131.75p | 129.00p | 131.75p | 50000 |
| 29/04/2015 | 131.75p | 131.75p | 129.00p | 131.75p | 30000 |
| 28/04/2015 | 131.75p | 134.00p | 129.00p | 131.75p | 5884 |
| 27/04/2015 | 131.75p | 133.00p | 129.00p | 131.75p | 22246 |
| 24/04/2015 | 131.75p | 133.00p | 129.00p | 131.75p | 18010 |
| 23/04/2015 | 131.75p | 131.75p | 129.00p | 131.75p | 34232 |
| 22/04/2015 | 131.75p | 131.75p | 131.75p | 131.75p | 0 |
| 21/04/2015 | 131.75p | 131.75p | 129.00p | 131.75p | 2500 |
| 20/04/2015 | 131.75p | 131.75p | 129.00p | 131.75p | 36000 |
| 17/04/2015 | 131.75p | 131.75p | 129.00p | 131.75p | 8000 |
| 16/04/2015 | 131.75p | 131.75p | 129.00p | 131.75p | 4600 |
| 15/04/2015 | 131.75p | 131.75p | 129.00p | 131.75p | 2500 |
| 14/04/2015 | 131.75p | 131.75p | 131.75p | 131.75p | 0 |
| 13/04/2015 | 131.75p | 131.75p | 129.00p | 131.75p | 50578 |
| 10/04/2015 | 131.75p | 131.75p | 129.00p | 131.75p | 3000 |
| 09/04/2015 | 131.75p | 131.75p | 129.00p | 131.75p | 6500 |
| 08/04/2015 | 131.75p | 131.75p | 131.75p | 131.75p | 0 |
| 07/04/2015 | 131.75p | 131.75p | 129.00p | 131.75p | 21924 |
| 02/04/2015 | 131.75p | 131.75p | 131.75p | 131.75p | 4460 |
| 01/04/2015 | 131.75p | 131.75p | 131.75p | 131.75p | 4921 |
| 31/03/2015 | 131.75p | 131.75p | 129.96p | 131.75p | 5000 |
| 30/03/2015 | 129.25p | 131.75p | 129.25p | 131.75p | 1000 |
| 27/03/2015 | 129.25p | 129.25p | 129.25p | 129.25p | 0 |
| 26/03/2015 | 129.25p | 129.99p | 128.90p | 129.25p | 10300 |
| 25/03/2015 | 128.75p | 130.00p | 128.60p | 129.25p | 324992 |
| 24/03/2015 | 128.50p | 128.99p | 128.50p | 128.75p | 3750 |
| 23/03/2015 | 128.50p | 128.50p | 128.00p | 128.50p | 5000 |
| 20/03/2015 | 128.50p | 128.95p | 128.00p | 128.50p | 3283 |
| 19/03/2015 | 127.00p | 128.50p | 127.00p | 128.50p | 0 |
| 18/03/2015 | 127.00p | 127.00p | 125.00p | 127.00p | 6000 |
| 17/03/2015 | 125.75p | 128.68p | 122.50p | 127.00p | 13033 |
| 16/03/2015 | 125.75p | 125.75p | 123.00p | 125.75p | 12194 |
| 13/03/2015 | 125.20p | 126.25p | 125.75p | 126.25p | 0 |
| 12/03/2015 | 125.20p | 125.75p | 125.20p | 125.75p | 2500 |
| 11/03/2015 | 130.00p | 125.75p | 125.75p | 125.75p | 0 |
| 10/03/2015 | 130.00p | 130.00p | 125.28p | 125.75p | 11152 |
| 09/03/2015 | 130.00p | 130.00p | 123.00p | 126.25p | 2100 |
| 06/03/2015 | 130.00p | 126.25p | 126.25p | 126.25p | 0 |
| 05/03/2015 | 130.00p | 126.25p | 126.25p | 126.25p | 0 |
| 04/03/2015 | 130.00p | 130.00p | 126.25p | 126.25p | 500 |
| 03/03/2015 | 129.33p | 129.33p | 123.00p | 126.25p | 20572 |
| 02/03/2015 | 123.75p | 126.75p | 123.00p | 123.00p | 6357 |
| 27/02/2015 | 124.06p | 126.75p | 123.95p | 126.75p | 12910 |
| 26/02/2015 | 124.50p | 126.75p | 123.75p | 126.75p | 0 |
| 25/02/2015 | 124.50p | 124.78p | 123.63p | 123.75p | 68101 |
| 24/02/2015 | 126.00p | 127.13p | 127.13p | 127.13p | 0 |
| 23/02/2015 | 126.00p | 127.13p | 127.13p | 127.13p | 0 |
| 20/02/2015 | 126.00p | 127.13p | 126.00p | 127.13p | 6000 |
| 19/02/2015 | 126.00p | 128.00p | 126.00p | 128.00p | 6000 |
| 18/02/2015 | 126.00p | 129.80p | 126.00p | 126.00p | 9968 |
| 17/02/2015 | 126.00p | 129.33p | 126.00p | 128.00p | 6478 |
| 16/02/2015 | 126.00p | 128.00p | 128.00p | 128.00p | 0 |
| 13/02/2015 | 126.00p | 128.00p | 126.00p | 128.00p | 3000 |
| 12/02/2015 | 127.50p | 128.00p | 125.10p | 128.00p | 40269 |
| 11/02/2015 | 125.25p | 127.13p | 125.00p | 127.13p | 8750 |
| 10/02/2015 | 133.50p | 127.63p | 127.00p | 127.63p | 0 |
| 09/02/2015 | 133.50p | 133.50p | 125.43p | 127.00p | 26402 |
| 06/02/2015 | 133.00p | 134.00p | 134.00p | 134.00p | 0 |
| 05/02/2015 | 133.00p | 134.00p | 133.00p | 134.00p | 67662 |
| 04/02/2015 | 133.00p | 133.50p | 133.00p | 133.50p | 0 |
| 03/02/2015 | 133.00p | 133.00p | 133.00p | 133.00p | 3000 |
| 02/02/2015 | 132.38p | 133.50p | 132.36p | 133.50p | 14743 |
| 30/01/2015 | 131.00p | 135.00p | 130.37p | 133.50p | 1075912 |
| 29/01/2015 | 130.00p | 130.50p | 130.00p | 130.50p | 27500 |
| 28/01/2015 | 130.00p | 130.50p | 130.50p | 130.50p | 0 |
| 27/01/2015 | 130.00p | 130.50p | 130.00p | 130.50p | 15000 |
| 26/01/2015 | 129.75p | 130.50p | 130.50p | 130.50p | 0 |
| 23/01/2015 | 129.75p | 130.50p | 129.75p | 130.50p | 37236 |
| 22/01/2015 | 128.00p | 128.50p | 126.00p | 126.00p | 31920 |
| 21/01/2015 | 130.25p | 132.00p | 131.00p | 131.00p | 0 |
*Close Price adjusted for both dividends and splits