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 |
|---|---|---|---|---|---|
| 20/03/2018 | 9.25p | 9.50p | 9.25p | 9.50p | 6500 |
| 19/03/2018 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 16/03/2018 | 9.50p | 9.25p | 9.25p | 9.25p | 0 |
| 15/03/2018 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 14/03/2018 | 9.00p | 9.25p | 9.00p | 9.25p | 0 |
| 13/03/2018 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 12/03/2018 | 8.50p | 9.00p | 8.50p | 9.00p | 115000 |
| 09/03/2018 | 8.25p | 8.50p | 8.25p | 8.50p | 0 |
| 08/03/2018 | 8.25p | 8.50p | 8.25p | 8.25p | 20000 |
| 07/03/2018 | 7.75p | 8.25p | 7.75p | 8.25p | 9710 |
| 06/03/2018 | 7.25p | 7.75p | 7.75p | 7.75p | 0 |
| 05/03/2018 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 02/03/2018 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 01/03/2018 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 28/02/2018 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 27/02/2018 | 7.25p | 7.75p | 7.75p | 7.75p | 0 |
| 26/02/2018 | 7.25p | 8.25p | 7.25p | 7.75p | 50000 |
| 23/02/2018 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 22/02/2018 | 7.25p | 7.75p | 7.75p | 7.75p | 0 |
| 21/02/2018 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 20/02/2018 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 19/02/2018 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 16/02/2018 | 7.75p | 8.40p | 7.75p | 7.75p | 12710 |
| 15/02/2018 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 14/02/2018 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 13/02/2018 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 12/02/2018 | 7.75p | 7.75p | 7.50p | 7.75p | 0 |
| 09/02/2018 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 08/02/2018 | 7.00p | 7.50p | 7.00p | 7.50p | 0 |
| 07/02/2018 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 06/02/2018 | 7.50p | 7.75p | 7.50p | 7.50p | 0 |
| 05/02/2018 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 02/02/2018 | 7.50p | 8.00p | 7.75p | 7.75p | 0 |
| 01/02/2018 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 31/01/2018 | 7.75p | 8.47p | 7.75p | 7.75p | 889 |
| 30/01/2018 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 29/01/2018 | 7.75p | 7.75p | 7.20p | 7.75p | 11799 |
| 26/01/2018 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 25/01/2018 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 24/01/2018 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 23/01/2018 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 22/01/2018 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 19/01/2018 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 18/01/2018 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 17/01/2018 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 16/01/2018 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 15/01/2018 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 12/01/2018 | 7.75p | 7.75p | 7.75p | 7.75p | -410000 |
| 11/01/2018 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 10/01/2018 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 09/01/2018 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 08/01/2018 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 05/01/2018 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 04/01/2018 | 7.50p | 8.00p | 7.75p | 7.75p | 0 |
| 03/01/2018 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 02/01/2018 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 29/12/2017 | 7.50p | 8.00p | 7.75p | 7.75p | 0 |
| 28/12/2017 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 27/12/2017 | 7.75p | 7.75p | 7.75p | 7.75p | 159 |
| 22/12/2017 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 21/12/2017 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 20/12/2017 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 19/12/2017 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 18/12/2017 | 7.75p | 8.00p | 7.75p | 7.75p | 0 |
| 15/12/2017 | 8.00p | 8.00p | 7.38p | 8.00p | 0 |
| 14/12/2017 | 6.88p | 7.38p | 7.38p | 7.38p | 0 |
| 13/12/2017 | 7.38p | 7.38p | 7.00p | 7.38p | 22720 |
| 12/12/2017 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 11/12/2017 | 7.38p | 7.38p | 7.19p | 7.38p | 10000 |
| 08/12/2017 | 6.88p | 7.38p | 7.38p | 7.38p | 0 |
| 07/12/2017 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 06/12/2017 | 6.88p | 7.38p | 7.38p | 7.38p | 0 |
| 05/12/2017 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 04/12/2017 | 7.38p | 7.38p | 7.13p | 7.38p | 5000 |
| 01/12/2017 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 30/11/2017 | 7.38p | 7.38p | 7.38p | 7.38p | 175000 |
| 29/11/2017 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 28/11/2017 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 27/11/2017 | 6.88p | 7.38p | 7.38p | 7.38p | 0 |
| 24/11/2017 | 7.38p | 7.38p | 7.38p | 7.38p | 1742 |
| 23/11/2017 | 7.38p | 7.56p | 7.00p | 7.38p | 293810 |
| 22/11/2017 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 21/11/2017 | 7.38p | 7.38p | 7.38p | 7.38p | 26368 |
| 20/11/2017 | 6.88p | 7.38p | 7.38p | 7.38p | 0 |
| 17/11/2017 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 16/11/2017 | 7.75p | 7.75p | 7.38p | 7.38p | 0 |
| 15/11/2017 | 7.25p | 7.75p | 7.75p | 7.75p | 0 |
| 14/11/2017 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 13/11/2017 | 7.25p | 7.75p | 7.75p | 7.75p | 0 |
| 10/11/2017 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 09/11/2017 | 7.25p | 7.75p | 7.75p | 7.75p | 0 |
| 08/11/2017 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 07/11/2017 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 06/11/2017 | 7.25p | 7.75p | 7.75p | 7.75p | 0 |
| 03/11/2017 | 7.25p | 7.75p | 7.75p | 7.75p | 0 |
| 02/11/2017 | 7.75p | 7.75p | 7.75p | 7.75p | 5493000 |
| 01/11/2017 | 8.00p | 8.50p | 7.75p | 7.75p | 45000 |
| 31/10/2017 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 30/10/2017 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 27/10/2017 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 26/10/2017 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 25/10/2017 | 7.50p | 7.50p | 6.00p | 7.50p | 119640 |
| 24/10/2017 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 23/10/2017 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 20/10/2017 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 19/10/2017 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 18/10/2017 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 17/10/2017 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 16/10/2017 | 7.50p | 8.00p | 7.50p | 7.50p | 50 |
| 13/10/2017 | 7.50p | 7.50p | 7.50p | 7.50p | 7143 |
| 12/10/2017 | 7.50p | 7.50p | 7.50p | 7.50p | 34000 |
| 11/10/2017 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 10/10/2017 | 8.00p | 8.00p | 7.50p | 7.50p | 102937 |
| 09/10/2017 | 6.50p | 8.00p | 6.50p | 8.00p | 52459 |
| 06/10/2017 | 7.50p | 7.50p | 6.50p | 6.50p | 80000 |
| 05/10/2017 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 04/10/2017 | 8.50p | 8.50p | 7.50p | 7.50p | 25000 |
| 03/10/2017 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 02/10/2017 | 8.50p | 9.00p | 8.50p | 8.50p | 0 |
| 29/09/2017 | 9.50p | 9.50p | 8.50p | 8.50p | 35000 |
| 28/09/2017 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 27/09/2017 | 9.75p | 9.50p | 9.50p | 9.50p | 0 |
| 26/09/2017 | 9.75p | 9.75p | 9.50p | 9.50p | 100000 |
| 25/09/2017 | 11.63p | 11.13p | 9.75p | 9.75p | 23500 |
| 22/09/2017 | 11.63p | 11.13p | 11.13p | 11.13p | 0 |
| 21/09/2017 | 11.13p | 11.13p | 11.13p | 11.13p | 0 |
| 20/09/2017 | 11.63p | 11.13p | 11.13p | 11.13p | 0 |
| 19/09/2017 | 11.63p | 11.13p | 11.13p | 11.13p | 0 |
| 18/09/2017 | 11.13p | 11.13p | 11.13p | 11.13p | 0 |
| 15/09/2017 | 11.63p | 11.13p | 11.13p | 11.13p | 0 |
| 14/09/2017 | 11.13p | 11.13p | 11.13p | 11.13p | 0 |
| 13/09/2017 | 11.13p | 11.13p | 11.13p | 11.13p | 0 |
| 12/09/2017 | 11.13p | 11.13p | 11.13p | 11.13p | 0 |
| 11/09/2017 | 11.63p | 11.13p | 11.13p | 11.13p | 0 |
| 08/09/2017 | 11.13p | 11.13p | 11.13p | 11.13p | 0 |
| 07/09/2017 | 11.13p | 11.13p | 11.13p | 11.13p | 0 |
| 06/09/2017 | 12.75p | 13.50p | 11.00p | 11.13p | 45154 |
| 05/09/2017 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 04/09/2017 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 01/09/2017 | 13.50p | 13.50p | 13.50p | 13.50p | 23000 |
| 31/08/2017 | 13.00p | 13.50p | 13.00p | 13.50p | 30500 |
| 30/08/2017 | 13.50p | 13.50p | 13.50p | 13.50p | 10580 |
| 29/08/2017 | 13.50p | 13.50p | 13.50p | 13.50p | 3018 |
| 25/08/2017 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 24/08/2017 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 23/08/2017 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 22/08/2017 | 13.00p | 13.50p | 13.00p | 13.50p | 0 |
| 21/08/2017 | 13.00p | 13.00p | 13.00p | 13.00p | 4000 |
| 18/08/2017 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 17/08/2017 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 16/08/2017 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 15/08/2017 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 14/08/2017 | 13.50p | 13.50p | 13.00p | 13.00p | 20000 |
| 11/08/2017 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 10/08/2017 | 13.50p | 13.50p | 13.50p | 13.50p | 3224 |
| 09/08/2017 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 08/08/2017 | 13.50p | 13.50p | 13.50p | 13.50p | 15593 |
| 07/08/2017 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 04/08/2017 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 03/08/2017 | 13.50p | 13.50p | 13.50p | 13.50p | 24000 |
| 02/08/2017 | 13.50p | 13.50p | 13.50p | 13.50p | 22027 |
| 01/08/2017 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 31/07/2017 | 13.50p | 13.50p | 13.50p | 13.50p | 15000 |
| 28/07/2017 | 13.75p | 13.75p | 13.50p | 13.50p | 7301106 |
| 27/07/2017 | 13.75p | 13.75p | 13.75p | 13.75p | 0 |
| 26/07/2017 | 13.75p | 13.75p | 13.75p | 13.75p | 0 |
| 25/07/2017 | 13.75p | 13.75p | 13.75p | 13.75p | 49522 |
| 24/07/2017 | 13.75p | 13.75p | 13.75p | 13.75p | 0 |
| 21/07/2017 | 13.50p | 13.75p | 13.50p | 13.75p | 0 |
| 20/07/2017 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 19/07/2017 | 15.00p | 15.00p | 13.50p | 13.50p | 10000 |
| 18/07/2017 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 17/07/2017 | 15.00p | 15.00p | 14.50p | 15.00p | 0 |
| 14/07/2017 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 13/07/2017 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 12/07/2017 | 15.00p | 14.50p | 14.50p | 14.50p | 0 |
| 11/07/2017 | 15.00p | 14.50p | 14.50p | 14.50p | 33500 |
| 10/07/2017 | 15.00p | 14.50p | 14.50p | 14.50p | 0 |
| 07/07/2017 | 15.00p | 14.50p | 14.50p | 14.50p | 0 |
| 06/07/2017 | 15.00p | 14.50p | 14.50p | 14.50p | 0 |
| 05/07/2017 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 04/07/2017 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 03/07/2017 | 15.00p | 14.50p | 14.50p | 14.50p | 0 |
| 30/06/2017 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 29/06/2017 | 15.00p | 15.00p | 14.50p | 14.50p | 26415 |
| 28/06/2017 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 27/06/2017 | 15.00p | 15.00p | 15.00p | 15.00p | 23103 |
| 26/06/2017 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 23/06/2017 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 22/06/2017 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 21/06/2017 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 20/06/2017 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 19/06/2017 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 16/06/2017 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 15/06/2017 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 14/06/2017 | 15.50p | 15.50p | 14.50p | 15.00p | 15000 |
| 13/06/2017 | 15.50p | 16.25p | 15.50p | 15.50p | 1153 |
| 12/06/2017 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 09/06/2017 | 16.00p | 16.00p | 15.50p | 15.50p | 0 |
| 08/06/2017 | 17.00p | 17.00p | 15.00p | 16.00p | 50000 |
*Close Price adjusted for both dividends and splits