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
Thinksmart Limited (DI) (TSL) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 18/10/2019 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
| 17/10/2019 | 14.25p | 14.83p | 14.14p | 14.75p | 55669 |
| 16/10/2019 | 14.00p | 14.50p | 13.60p | 14.25p | 84210 |
| 15/10/2019 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 14/10/2019 | 12.25p | 14.00p | 12.25p | 14.00p | 73595 |
| 11/10/2019 | 12.00p | 12.25p | 12.00p | 12.25p | 3082 |
| 10/10/2019 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 09/10/2019 | 12.00p | 12.25p | 12.00p | 12.25p | 35950 |
| 08/10/2019 | 12.10p | 12.10p | 11.50p | 12.00p | 40000 |
| 07/10/2019 | 12.00p | 12.10p | 12.00p | 12.10p | 0 |
| 04/10/2019 | 12.10p | 12.10p | 11.72p | 12.10p | 36170 |
| 03/10/2019 | 12.10p | 12.33p | 11.88p | 12.10p | 29627 |
| 02/10/2019 | 12.10p | 12.45p | 12.10p | 12.10p | 27193 |
| 01/10/2019 | 11.25p | 12.10p | 11.00p | 12.10p | 169188 |
| 30/09/2019 | 9.75p | 11.25p | 9.75p | 11.25p | 60000 |
| 27/09/2019 | 9.50p | 10.00p | 9.50p | 9.75p | 10000 |
| 26/09/2019 | 8.75p | 9.50p | 8.75p | 9.50p | 98000 |
| 25/09/2019 | 8.75p | 9.00p | 8.75p | 8.75p | 0 |
| 24/09/2019 | 8.50p | 9.00p | 8.38p | 9.00p | 7920 |
| 23/09/2019 | 8.75p | 9.43p | 8.75p | 8.75p | 25000 |
| 20/09/2019 | 8.75p | 8.75p | 8.38p | 8.75p | 17652 |
| 19/09/2019 | 8.75p | 8.75p | 8.25p | 8.75p | 2260 |
| 18/09/2019 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 17/09/2019 | 8.75p | 8.75p | 8.38p | 8.75p | 298 |
| 16/09/2019 | 8.50p | 8.75p | 8.50p | 8.75p | 0 |
| 13/09/2019 | 8.50p | 8.75p | 8.50p | 8.75p | 35000 |
| 12/09/2019 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 11/09/2019 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 10/09/2019 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 09/09/2019 | 8.75p | 8.75p | 8.50p | 8.75p | 20000 |
| 06/09/2019 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 05/09/2019 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 04/09/2019 | 8.50p | 8.75p | 8.50p | 8.75p | 0 |
| 03/09/2019 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 02/09/2019 | 8.50p | 8.75p | 8.50p | 8.75p | 0 |
| 30/08/2019 | 8.50p | 8.75p | 8.50p | 8.75p | 0 |
| 29/08/2019 | 8.50p | 8.75p | 8.50p | 8.75p | 0 |
| 28/08/2019 | 8.25p | 8.75p | 8.25p | 8.75p | 0 |
| 27/08/2019 | 8.25p | 8.50p | 8.25p | 8.50p | 0 |
| 23/08/2019 | 8.25p | 8.50p | 8.25p | 8.50p | 0 |
| 22/08/2019 | 8.25p | 8.50p | 8.25p | 8.50p | 2340 |
| 21/08/2019 | 8.25p | 8.50p | 8.25p | 8.50p | 0 |
| 20/08/2019 | 8.25p | 8.50p | 8.25p | 8.50p | 0 |
| 19/08/2019 | 8.25p | 8.50p | 8.25p | 8.50p | 0 |
| 16/08/2019 | 8.50p | 8.50p | 8.25p | 8.50p | 1819 |
| 15/08/2019 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 14/08/2019 | 8.50p | 8.50p | 8.25p | 8.50p | 1819 |
| 13/08/2019 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 12/08/2019 | 8.50p | 8.50p | 8.50p | 8.50p | 203524 |
| 09/08/2019 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 08/08/2019 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 07/08/2019 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 06/08/2019 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 05/08/2019 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 02/08/2019 | 8.50p | 8.50p | 8.50p | 8.50p | 200000 |
| 01/08/2019 | 8.25p | 8.50p | 8.25p | 8.50p | 3764 |
| 31/07/2019 | 8.25p | 8.50p | 8.25p | 8.50p | 0 |
| 30/07/2019 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 29/07/2019 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 26/07/2019 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 25/07/2019 | 8.50p | 8.50p | 8.25p | 8.50p | 46864 |
| 24/07/2019 | 8.25p | 8.50p | 8.25p | 8.50p | 0 |
| 23/07/2019 | 8.25p | 8.50p | 8.25p | 8.50p | 0 |
| 22/07/2019 | 8.25p | 8.50p | 8.25p | 8.50p | 0 |
| 19/07/2019 | 8.00p | 8.93p | 8.00p | 8.50p | 27652 |
| 18/07/2019 | 8.00p | 8.49p | 8.00p | 8.00p | 30000 |
| 17/07/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 16/07/2019 | 8.00p | 8.16p | 7.53p | 8.00p | 5722 |
| 15/07/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 12/07/2019 | 8.00p | 8.50p | 8.00p | 8.00p | 15000 |
| 11/07/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 10/07/2019 | 7.75p | 8.00p | 7.75p | 8.00p | 234211 |
| 09/07/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 08/07/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 50000 |
| 05/07/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 04/07/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 03/07/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 02/07/2019 | 8.00p | 8.00p | 7.75p | 8.00p | 94 |
| 01/07/2019 | 8.00p | 8.00p | 7.75p | 8.00p | 19799 |
| 28/06/2019 | 8.00p | 8.00p | 7.75p | 8.00p | 3950 |
| 27/06/2019 | 7.75p | 8.00p | 7.75p | 8.00p | 0 |
| 26/06/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 4000 |
| 25/06/2019 | 8.00p | 8.00p | 7.75p | 8.00p | 4000 |
| 24/06/2019 | 8.00p | 8.00p | 7.75p | 8.00p | 6368 |
| 21/06/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 20/06/2019 | 8.00p | 8.16p | 7.75p | 8.00p | 80344 |
| 19/06/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 18/06/2019 | 8.00p | 8.15p | 7.75p | 8.00p | 79249 |
| 17/06/2019 | 7.75p | 8.50p | 7.75p | 8.00p | 61874 |
| 14/06/2019 | 7.75p | 8.00p | 7.75p | 8.00p | 0 |
| 13/06/2019 | 7.75p | 8.00p | 7.75p | 8.00p | 103228 |
| 12/06/2019 | 7.75p | 8.00p | 7.75p | 8.00p | 86612 |
| 11/06/2019 | 9.00p | 9.00p | 8.00p | 8.00p | 199802 |
| 10/06/2019 | 9.75p | 10.00p | 8.00p | 9.00p | 152220 |
| 07/06/2019 | 6.25p | 10.70p | 6.00p | 9.75p | 1015794 |
| 06/06/2019 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 05/06/2019 | 6.00p | 6.00p | 5.75p | 5.75p | 0 |
| 04/06/2019 | 6.00p | 6.00p | 5.75p | 5.75p | 8695 |
| 03/06/2019 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 31/05/2019 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 30/05/2019 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 29/05/2019 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 28/05/2019 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 24/05/2019 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 23/05/2019 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 22/05/2019 | 6.00p | 6.00p | 5.50p | 5.75p | 26263 |
| 21/05/2019 | 6.00p | 6.00p | 5.50p | 6.00p | 4353 |
| 20/05/2019 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 17/05/2019 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 16/05/2019 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 15/05/2019 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 14/05/2019 | 6.00p | 6.00p | 5.50p | 6.00p | 8872 |
| 13/05/2019 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 10/05/2019 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 09/05/2019 | 5.75p | 6.00p | 5.58p | 6.00p | 10699 |
| 08/05/2019 | 5.75p | 5.75p | 5.50p | 5.75p | 4766 |
| 07/05/2019 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 03/05/2019 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 02/05/2019 | 6.25p | 6.25p | 5.75p | 5.75p | 47686 |
| 01/05/2019 | 7.25p | 7.25p | 6.00p | 6.25p | 3650 |
| 30/04/2019 | 7.25p | 7.25p | 6.25p | 6.25p | 0 |
| 29/04/2019 | 7.25p | 7.25p | 6.00p | 6.25p | 104047 |
| 26/04/2019 | 7.25p | 7.25p | 6.50p | 6.50p | 0 |
| 25/04/2019 | 7.75p | 7.75p | 6.00p | 7.25p | 56179 |
| 24/04/2019 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 23/04/2019 | 7.25p | 7.75p | 7.25p | 7.75p | 0 |
| 18/04/2019 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 17/04/2019 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 16/04/2019 | 7.75p | 7.75p | 7.75p | 7.75p | 556 |
| 15/04/2019 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 12/04/2019 | 7.75p | 7.75p | 7.75p | 7.75p | 25254 |
| 11/04/2019 | 7.50p | 7.75p | 7.50p | 7.75p | 37989 |
| 10/04/2019 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 09/04/2019 | 7.75p | 7.75p | 6.50p | 7.50p | 11841 |
| 08/04/2019 | 7.75p | 7.75p | 6.00p | 7.75p | 100000 |
| 05/04/2019 | 7.75p | 8.00p | 7.75p | 7.75p | 3728 |
| 04/04/2019 | 7.75p | 8.00p | 7.75p | 7.75p | 2710 |
| 03/04/2019 | 7.75p | 7.75p | 7.00p | 7.75p | 40035 |
| 02/04/2019 | 7.75p | 7.75p | 7.15p | 7.75p | 24235 |
| 01/04/2019 | 8.25p | 8.30p | 7.75p | 7.75p | 71539 |
| 29/03/2019 | 8.75p | 8.75p | 8.25p | 8.25p | 0 |
| 28/03/2019 | 8.75p | 8.75p | 8.25p | 8.25p | 0 |
| 27/03/2019 | 8.75p | 8.75p | 8.25p | 8.25p | 0 |
| 26/03/2019 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 25/03/2019 | 8.75p | 8.75p | 8.25p | 8.25p | 0 |
| 22/03/2019 | 8.75p | 8.75p | 8.25p | 8.25p | 932 |
| 21/03/2019 | 8.75p | 8.75p | 8.00p | 8.25p | 16714 |
| 20/03/2019 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 19/03/2019 | 8.75p | 8.75p | 8.16p | 8.50p | 35000 |
| 18/03/2019 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 15/03/2019 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 14/03/2019 | 11.50p | 11.50p | 8.75p | 8.75p | 112367 |
| 13/03/2019 | 12.50p | 13.98p | 12.50p | 13.50p | 146227 |
| 12/03/2019 | 12.50p | 12.98p | 12.21p | 12.50p | 23361 |
| 11/03/2019 | 13.00p | 13.00p | 12.43p | 12.50p | 114764 |
| 08/03/2019 | 13.50p | 13.50p | 12.00p | 12.25p | 186350 |
| 07/03/2019 | 13.00p | 13.98p | 13.00p | 13.50p | 153068 |
| 06/03/2019 | 13.00p | 13.96p | 13.00p | 13.00p | 26145 |
| 05/03/2019 | 12.75p | 12.97p | 12.25p | 12.25p | 23033 |
| 04/03/2019 | 12.75p | 12.75p | 11.53p | 12.25p | 1426 |
| 01/03/2019 | 12.25p | 12.48p | 12.25p | 12.25p | 17735 |
| 28/02/2019 | 12.75p | 12.75p | 11.70p | 12.25p | 2760 |
| 27/02/2019 | 12.75p | 12.75p | 11.50p | 12.25p | 35209 |
| 26/02/2019 | 12.75p | 13.40p | 12.50p | 12.50p | 18563 |
| 25/02/2019 | 12.75p | 13.00p | 12.75p | 13.00p | 0 |
| 22/02/2019 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 21/02/2019 | 12.75p | 13.00p | 12.75p | 13.00p | 0 |
| 20/02/2019 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 19/02/2019 | 12.75p | 13.00p | 12.75p | 13.00p | 0 |
| 18/02/2019 | 12.75p | 13.00p | 12.75p | 13.00p | 0 |
| 15/02/2019 | 12.75p | 13.00p | 12.75p | 13.00p | 0 |
| 14/02/2019 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 13/02/2019 | 12.75p | 13.00p | 12.75p | 13.00p | 0 |
| 12/02/2019 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 11/02/2019 | 12.75p | 13.00p | 12.75p | 13.00p | 0 |
| 08/02/2019 | 12.75p | 13.00p | 12.75p | 13.00p | 0 |
| 07/02/2019 | 12.75p | 13.00p | 12.75p | 13.00p | 0 |
| 06/02/2019 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 05/02/2019 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 04/02/2019 | 12.75p | 13.90p | 12.75p | 13.00p | 2 |
| 01/02/2019 | 12.75p | 13.00p | 12.75p | 13.00p | 0 |
| 31/01/2019 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 30/01/2019 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 29/01/2019 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 28/01/2019 | 12.75p | 13.00p | 12.12p | 13.00p | 10000 |
| 25/01/2019 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 24/01/2019 | 12.75p | 13.00p | 12.75p | 13.00p | 0 |
| 23/01/2019 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 22/01/2019 | 12.75p | 13.00p | 12.50p | 13.00p | 0 |
| 21/01/2019 | 12.25p | 12.50p | 12.25p | 12.50p | 0 |
| 18/01/2019 | 12.25p | 12.50p | 12.25p | 12.50p | 0 |
| 17/01/2019 | 12.25p | 12.50p | 12.25p | 12.50p | 0 |
| 16/01/2019 | 12.25p | 12.50p | 12.25p | 12.50p | 0 |
| 15/01/2019 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 14/01/2019 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 11/01/2019 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 10/01/2019 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 09/01/2019 | 12.25p | 13.00p | 12.25p | 12.50p | 17188 |
| 08/01/2019 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 07/01/2019 | 12.25p | 13.00p | 12.25p | 12.25p | 13750 |
*Close Price adjusted for both dividends and splits