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
Tex Holdings (TXH) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 04/05/2018 | 113.50p | 113.50p | 113.50p | 113.50p | 0 |
| 03/05/2018 | 113.50p | 115.00p | 113.50p | 113.50p | 4500 |
| 02/05/2018 | 113.50p | 114.00p | 112.50p | 112.50p | 1000 |
| 01/05/2018 | 112.50p | 112.50p | 111.50p | 112.50p | 7500 |
| 30/04/2018 | 109.50p | 114.00p | 109.50p | 112.50p | 3948 |
| 27/04/2018 | 109.50p | 111.25p | 109.50p | 109.50p | 6152 |
| 26/04/2018 | 111.50p | 113.25p | 108.00p | 109.50p | 3218 |
| 25/04/2018 | 111.50p | 113.60p | 111.50p | 111.50p | 2000 |
| 24/04/2018 | 110.50p | 115.00p | 108.00p | 111.50p | 5798 |
| 23/04/2018 | 109.50p | 113.00p | 109.50p | 110.50p | 109 |
| 20/04/2018 | 109.50p | 109.50p | 109.50p | 109.50p | 0 |
| 19/04/2018 | 109.50p | 109.50p | 109.50p | 109.50p | 0 |
| 18/04/2018 | 108.00p | 111.00p | 106.00p | 109.50p | 9270 |
| 17/04/2018 | 106.50p | 111.00p | 106.50p | 108.00p | 1280 |
| 16/04/2018 | 106.50p | 108.00p | 106.50p | 106.50p | 133 |
| 13/04/2018 | 106.50p | 108.17p | 103.00p | 106.50p | 7246 |
| 12/04/2018 | 106.50p | 106.50p | 106.50p | 106.50p | 0 |
| 11/04/2018 | 106.50p | 106.50p | 103.00p | 106.50p | 1570 |
| 10/04/2018 | 105.50p | 108.25p | 105.50p | 106.50p | 3047 |
| 09/04/2018 | 105.50p | 105.50p | 105.50p | 105.50p | 0 |
| 06/04/2018 | 105.50p | 107.00p | 105.50p | 105.50p | 400 |
| 05/04/2018 | 105.50p | 107.00p | 105.50p | 105.50p | 1579 |
| 04/04/2018 | 105.50p | 105.50p | 100.00p | 105.50p | 2000 |
| 03/04/2018 | 105.50p | 108.00p | 102.00p | 105.50p | 7483 |
| 29/03/2018 | 105.00p | 106.00p | 103.11p | 105.00p | 5000 |
| 28/03/2018 | 107.00p | 107.00p | 105.00p | 105.00p | 13890 |
| 27/03/2018 | 112.50p | 112.50p | 107.00p | 107.00p | 5200 |
| 26/03/2018 | 112.00p | 112.50p | 110.00p | 112.50p | 1000 |
| 23/03/2018 | 112.00p | 114.00p | 112.00p | 112.50p | 4222 |
| 22/03/2018 | 113.00p | 113.00p | 110.00p | 112.50p | 1200 |
| 21/03/2018 | 113.00p | 113.00p | 113.00p | 113.00p | 0 |
| 20/03/2018 | 115.50p | 115.50p | 113.00p | 113.00p | 0 |
| 19/03/2018 | 115.50p | 115.95p | 115.50p | 115.50p | 2000 |
| 16/03/2018 | 115.50p | 115.50p | 112.70p | 114.50p | 5000 |
| 15/03/2018 | 115.50p | 115.50p | 115.50p | 115.50p | 0 |
| 14/03/2018 | 115.50p | 115.50p | 115.50p | 115.50p | 0 |
| 13/03/2018 | 115.50p | 115.50p | 113.00p | 115.50p | 798 |
| 12/03/2018 | 115.50p | 115.50p | 113.00p | 115.50p | 1679 |
| 09/03/2018 | 115.50p | 115.50p | 115.50p | 115.50p | 0 |
| 08/03/2018 | 115.50p | 115.50p | 115.50p | 115.50p | 0 |
| 07/03/2018 | 115.50p | 115.50p | 113.00p | 115.50p | 1000 |
| 06/03/2018 | 115.50p | 115.50p | 115.50p | 115.50p | 0 |
| 05/03/2018 | 115.50p | 115.50p | 115.50p | 115.50p | 0 |
| 02/03/2018 | 115.50p | 115.50p | 115.50p | 115.50p | 0 |
| 01/03/2018 | 115.50p | 115.50p | 115.50p | 115.50p | 0 |
| 28/02/2018 | 115.50p | 115.50p | 115.50p | 115.50p | 0 |
| 27/02/2018 | 115.50p | 115.50p | 115.50p | 115.50p | 0 |
| 26/02/2018 | 115.50p | 115.50p | 115.50p | 115.50p | 0 |
| 23/02/2018 | 115.50p | 115.50p | 115.50p | 115.50p | 0 |
| 22/02/2018 | 115.50p | 118.33p | 115.50p | 115.50p | 79 |
| 21/02/2018 | 113.50p | 115.50p | 113.50p | 115.50p | 6000 |
| 20/02/2018 | 113.50p | 113.50p | 113.50p | 113.50p | 0 |
| 19/02/2018 | 113.50p | 113.50p | 113.50p | 113.50p | 0 |
| 16/02/2018 | 113.50p | 113.50p | 113.50p | 113.50p | 0 |
| 15/02/2018 | 115.50p | 115.50p | 113.50p | 113.50p | 2000 |
| 14/02/2018 | 115.50p | 115.50p | 114.00p | 115.50p | 200 |
| 13/02/2018 | 115.50p | 118.00p | 115.50p | 115.50p | 850 |
| 12/02/2018 | 115.50p | 115.50p | 115.50p | 115.50p | 0 |
| 09/02/2018 | 115.50p | 115.50p | 114.00p | 115.50p | 2388 |
| 08/02/2018 | 115.50p | 115.50p | 115.50p | 115.50p | 0 |
| 07/02/2018 | 112.50p | 118.00p | 112.50p | 115.50p | 5000 |
| 06/02/2018 | 112.50p | 114.65p | 112.50p | 112.50p | 5000 |
| 05/02/2018 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
| 02/02/2018 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
| 01/02/2018 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
| 31/01/2018 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
| 30/01/2018 | 116.50p | 116.50p | 113.00p | 116.50p | 1000 |
| 29/01/2018 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
| 26/01/2018 | 114.00p | 116.50p | 114.00p | 116.50p | 6500 |
| 25/01/2018 | 117.50p | 117.50p | 114.00p | 114.00p | 2168 |
| 24/01/2018 | 116.50p | 117.50p | 115.00p | 117.50p | 0 |
| 23/01/2018 | 117.50p | 117.50p | 115.00p | 115.00p | 1500 |
| 22/01/2018 | 116.50p | 117.50p | 115.00p | 117.50p | 5000 |
| 19/01/2018 | 118.50p | 118.50p | 115.00p | 117.50p | 1000 |
| 18/01/2018 | 118.50p | 118.50p | 118.50p | 118.50p | 0 |
| 17/01/2018 | 118.50p | 118.50p | 118.50p | 118.50p | 0 |
| 16/01/2018 | 118.50p | 118.50p | 118.50p | 118.50p | 0 |
| 15/01/2018 | 118.50p | 118.50p | 118.50p | 118.50p | 0 |
| 12/01/2018 | 118.50p | 118.50p | 118.50p | 118.50p | 0 |
| 11/01/2018 | 118.50p | 118.50p | 118.50p | 118.50p | 0 |
| 10/01/2018 | 118.50p | 118.50p | 118.50p | 118.50p | 0 |
| 09/01/2018 | 118.50p | 118.50p | 116.25p | 118.50p | 500 |
| 08/01/2018 | 118.50p | 118.50p | 118.50p | 118.50p | 0 |
| 05/01/2018 | 118.50p | 118.50p | 116.25p | 118.50p | 4000 |
| 04/01/2018 | 118.50p | 119.95p | 118.50p | 118.50p | 58 |
| 03/01/2018 | 118.50p | 118.50p | 118.50p | 118.50p | 0 |
| 02/01/2018 | 118.50p | 119.95p | 118.50p | 118.50p | 1948 |
| 29/12/2017 | 118.50p | 118.50p | 118.50p | 118.50p | 0 |
| 28/12/2017 | 118.50p | 118.50p | 118.50p | 118.50p | 0 |
| 27/12/2017 | 118.50p | 118.50p | 118.50p | 118.50p | 0 |
| 22/12/2017 | 118.50p | 118.50p | 116.25p | 118.50p | 1360 |
| 21/12/2017 | 118.50p | 118.50p | 118.50p | 118.50p | 0 |
| 20/12/2017 | 118.50p | 118.50p | 116.05p | 118.50p | 4500 |
| 19/12/2017 | 118.50p | 118.50p | 118.50p | 118.50p | 0 |
| 18/12/2017 | 121.00p | 121.00p | 115.75p | 118.50p | 9844 |
| 15/12/2017 | 120.50p | 121.74p | 118.30p | 121.00p | 1861 |
| 14/12/2017 | 120.50p | 121.00p | 121.00p | 121.00p | 0 |
| 13/12/2017 | 120.50p | 121.00p | 121.00p | 121.00p | 0 |
| 12/12/2017 | 120.50p | 121.00p | 121.00p | 121.00p | 0 |
| 11/12/2017 | 120.50p | 121.00p | 121.00p | 121.00p | 0 |
| 08/12/2017 | 120.50p | 121.00p | 121.00p | 121.00p | 0 |
| 07/12/2017 | 120.50p | 121.00p | 118.42p | 121.00p | 2000 |
| 06/12/2017 | 120.50p | 122.95p | 118.30p | 121.00p | 6658 |
| 05/12/2017 | 120.50p | 122.95p | 120.50p | 121.00p | 1374 |
| 04/12/2017 | 120.50p | 121.15p | 120.50p | 121.00p | 1000 |
| 01/12/2017 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 30/11/2017 | 119.50p | 119.50p | 118.60p | 119.50p | 2477 |
| 29/11/2017 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 28/11/2017 | 120.50p | 121.15p | 118.50p | 119.50p | 3500 |
| 27/11/2017 | 120.50p | 120.50p | 117.00p | 119.50p | 8622 |
| 24/11/2017 | 120.50p | 120.50p | 118.50p | 120.50p | 233 |
| 23/11/2017 | 120.50p | 120.50p | 120.50p | 120.50p | 0 |
| 22/11/2017 | 120.50p | 120.50p | 120.50p | 120.50p | 0 |
| 21/11/2017 | 120.50p | 120.50p | 120.50p | 120.50p | 0 |
| 20/11/2017 | 120.50p | 120.50p | 120.50p | 120.50p | 0 |
| 17/11/2017 | 120.50p | 120.50p | 118.50p | 120.50p | 865 |
| 16/11/2017 | 120.50p | 120.50p | 120.50p | 120.50p | 0 |
| 15/11/2017 | 120.50p | 120.50p | 120.50p | 120.50p | 0 |
| 14/11/2017 | 120.50p | 120.50p | 120.50p | 120.50p | 0 |
| 13/11/2017 | 120.50p | 120.50p | 120.50p | 120.50p | 0 |
| 10/11/2017 | 120.50p | 120.50p | 120.50p | 120.50p | 0 |
| 09/11/2017 | 120.50p | 120.50p | 120.50p | 120.50p | 0 |
| 08/11/2017 | 120.50p | 120.50p | 120.50p | 120.50p | 0 |
| 07/11/2017 | 116.50p | 121.50p | 116.50p | 120.50p | 4000 |
| 06/11/2017 | 116.50p | 117.50p | 117.50p | 117.50p | 0 |
| 03/11/2017 | 116.50p | 120.00p | 116.50p | 117.50p | 2500 |
| 02/11/2017 | 113.00p | 117.00p | 111.50p | 116.50p | 14428 |
| 01/11/2017 | 113.00p | 115.70p | 113.00p | 113.00p | 18000 |
| 31/10/2017 | 114.50p | 114.50p | 111.00p | 113.00p | 2174 |
| 30/10/2017 | 116.50p | 116.50p | 114.50p | 114.50p | 1200 |
| 27/10/2017 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
| 26/10/2017 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
| 25/10/2017 | 116.50p | 116.50p | 116.00p | 116.50p | 0 |
| 24/10/2017 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
| 23/10/2017 | 116.50p | 116.50p | 113.00p | 116.50p | 2974 |
| 20/10/2017 | 117.50p | 118.25p | 116.50p | 116.50p | 200 |
| 19/10/2017 | 118.00p | 118.50p | 117.50p | 117.50p | 6350 |
| 18/10/2017 | 118.00p | 118.00p | 118.00p | 118.00p | 0 |
| 17/10/2017 | 118.00p | 118.80p | 118.00p | 118.00p | 100 |
| 16/10/2017 | 119.50p | 119.50p | 115.00p | 118.00p | 4000 |
| 13/10/2017 | 119.50p | 119.50p | 119.50p | 119.50p | 1000 |
| 12/10/2017 | 119.50p | 119.50p | 119.50p | 119.50p | 187 |
| 11/10/2017 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 10/10/2017 | 119.50p | 119.50p | 119.50p | 119.50p | 268 |
| 09/10/2017 | 119.50p | 119.50p | 119.50p | 119.50p | 181 |
| 06/10/2017 | 119.50p | 119.50p | 119.50p | 119.50p | 242 |
| 05/10/2017 | 119.50p | 119.50p | 119.50p | 119.50p | 500 |
| 04/10/2017 | 119.50p | 119.50p | 119.50p | 119.50p | 8350 |
| 03/10/2017 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 02/10/2017 | 119.50p | 119.50p | 119.50p | 119.50p | 10000 |
| 29/09/2017 | 119.50p | 119.50p | 119.50p | 119.50p | 2022 |
| 28/09/2017 | 119.50p | 119.50p | 119.50p | 119.50p | 837 |
| 27/09/2017 | 119.50p | 119.50p | 119.50p | 119.50p | 998 |
| 26/09/2017 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 25/09/2017 | 119.50p | 119.50p | 119.50p | 119.50p | 1000 |
| 22/09/2017 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 21/09/2017 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 20/09/2017 | 119.50p | 119.50p | 119.50p | 119.50p | 1170 |
| 19/09/2017 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 18/09/2017 | 118.00p | 119.50p | 118.00p | 119.50p | 4000 |
| 15/09/2017 | 118.00p | 118.00p | 118.00p | 118.00p | 350 |
| 14/09/2017 | 121.50p | 122.50p | 118.00p | 118.00p | 3963 |
| 13/09/2017 | 122.50p | 122.50p | 122.50p | 122.50p | 2230 |
| 12/09/2017 | 121.50p | 122.50p | 122.50p | 122.50p | 0 |
| 11/09/2017 | 122.50p | 122.50p | 122.50p | 122.50p | 824 |
| 08/09/2017 | 124.50p | 124.50p | 122.50p | 122.50p | 3000 |
| 07/09/2017 | 129.50p | 129.50p | 124.50p | 124.50p | 8305 |
| 06/09/2017 | 129.50p | 129.50p | 129.50p | 129.50p | 4032 |
| 05/09/2017 | 131.00p | 131.00p | 129.50p | 129.50p | 1000 |
| 04/09/2017 | 132.50p | 132.50p | 131.00p | 131.00p | 2500 |
| 01/09/2017 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 31/08/2017 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 30/08/2017 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 29/08/2017 | 132.50p | 132.50p | 132.50p | 132.50p | 1600 |
| 25/08/2017 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 24/08/2017 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 23/08/2017 | 132.50p | 132.50p | 132.50p | 132.50p | 368 |
| 22/08/2017 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 21/08/2017 | 136.50p | 136.50p | 132.50p | 132.50p | 6282 |
| 18/08/2017 | 136.50p | 136.50p | 136.50p | 136.50p | 0 |
| 17/08/2017 | 136.50p | 136.50p | 136.50p | 136.50p | 0 |
| 16/08/2017 | 134.50p | 136.50p | 134.50p | 136.50p | 12286 |
| 15/08/2017 | 136.50p | 136.50p | 134.50p | 134.50p | 3791 |
| 14/08/2017 | 136.50p | 136.50p | 136.50p | 136.50p | 8000 |
| 11/08/2017 | 136.50p | 136.50p | 136.50p | 136.50p | 392 |
| 10/08/2017 | 136.50p | 136.50p | 136.50p | 136.50p | 0 |
| 09/08/2017 | 136.50p | 136.50p | 136.50p | 136.50p | 0 |
| 08/08/2017 | 136.50p | 136.50p | 136.50p | 136.50p | 0 |
| 07/08/2017 | 136.50p | 136.50p | 136.50p | 136.50p | 0 |
| 04/08/2017 | 136.50p | 136.50p | 136.50p | 136.50p | 0 |
| 03/08/2017 | 136.50p | 136.50p | 136.50p | 136.50p | 0 |
| 02/08/2017 | 136.50p | 136.50p | 136.50p | 136.50p | 493 |
| 01/08/2017 | 136.50p | 136.50p | 136.50p | 136.50p | 2000 |
| 31/07/2017 | 136.50p | 136.50p | 136.50p | 136.50p | 5575 |
| 28/07/2017 | 136.50p | 136.50p | 136.50p | 136.50p | 0 |
| 27/07/2017 | 136.50p | 136.50p | 136.50p | 136.50p | 959 |
| 26/07/2017 | 136.50p | 136.50p | 136.50p | 136.50p | 469 |
| 25/07/2017 | 136.50p | 136.50p | 136.50p | 136.50p | 1739 |
| 24/07/2017 | 134.00p | 136.50p | 134.00p | 136.50p | 18989 |
| 21/07/2017 | 136.50p | 134.00p | 134.00p | 134.00p | 1028 |
*Close Price adjusted for both dividends and splits