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
Toyota Motor Corp. (TYT) Share Price
Automobiles & Parts Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 21/11/2012 | 3,279.00p | 3,279.00p | 3,279.00p | 3,279.00p | 82 |
| 20/11/2012 | 333,499.51p | 333,499.51p | 333,166.99p | 333,166.99p | 0 |
| 19/11/2012 | 333,499.51p | 333,499.51p | 333,166.99p | 333,166.99p | 0 |
| 16/11/2012 | 333,499.51p | 333,499.51p | 333,166.99p | 333,166.99p | 600000 |
| 15/11/2012 | 324,986.74p | 328,000.00p | 324,986.74p | 328,000.00p | 15900 |
| 14/11/2012 | 308,154.00p | 308,154.00p | 308,154.00p | 308,154.00p | 0 |
| 13/11/2012 | 308,154.00p | 308,154.00p | 308,154.00p | 308,154.00p | 0 |
| 12/11/2012 | 308,154.00p | 308,154.00p | 308,154.00p | 308,154.00p | 0 |
| 09/11/2012 | 308,154.00p | 308,154.00p | 308,154.00p | 308,154.00p | 0 |
| 08/11/2012 | 308,154.00p | 308,154.00p | 308,154.00p | 308,154.00p | 0 |
| 07/11/2012 | 308,154.00p | 308,154.00p | 308,154.00p | 308,154.00p | 0 |
| 06/11/2012 | 308,154.00p | 308,154.00p | 308,154.00p | 308,154.00p | 0 |
| 05/11/2012 | 308,154.00p | 308,154.00p | 308,154.00p | 308,154.00p | 0 |
| 02/11/2012 | 308,154.00p | 308,154.00p | 308,154.00p | 308,154.00p | 0 |
| 01/11/2012 | 308,154.00p | 308,154.00p | 308,154.00p | 308,154.00p | 0 |
| 31/10/2012 | 308,154.00p | 308,154.00p | 308,154.00p | 308,154.00p | 0 |
| 30/10/2012 | 308,154.00p | 308,154.00p | 308,154.00p | 308,154.00p | 0 |
| 29/10/2012 | 308,154.00p | 308,154.00p | 308,154.00p | 308,154.00p | 0 |
| 26/10/2012 | 308,154.00p | 308,154.00p | 308,154.00p | 308,154.00p | 1200 |
| 25/10/2012 | 313,342.99p | 313,342.99p | 313,342.99p | 313,342.99p | 600 |
| 24/10/2012 | 299,949.24p | 299,949.24p | 299,949.00p | 299,949.00p | 0 |
| 23/10/2012 | 299,949.24p | 299,949.24p | 299,949.00p | 299,949.00p | 0 |
| 22/10/2012 | 299,949.24p | 299,949.24p | 299,949.00p | 299,949.00p | 0 |
| 19/10/2012 | 299,949.24p | 299,949.24p | 299,949.00p | 299,949.00p | 0 |
| 18/10/2012 | 299,949.24p | 299,949.24p | 299,949.00p | 299,949.00p | 0 |
| 17/10/2012 | 299,949.24p | 299,949.24p | 299,949.00p | 299,949.00p | 0 |
| 16/10/2012 | 299,949.24p | 299,949.24p | 299,949.00p | 299,949.00p | 0 |
| 15/10/2012 | 299,949.24p | 299,949.24p | 299,949.00p | 299,949.00p | 100 |
| 12/10/2012 | 3,037.00p | 319,660.01p | 303,700.00p | 319,660.01p | 0 |
| 11/10/2012 | 3,037.00p | 319,660.01p | 303,700.00p | 319,660.01p | 0 |
| 10/10/2012 | 3,037.00p | 319,660.01p | 303,700.00p | 319,660.01p | 0 |
| 09/10/2012 | 3,037.00p | 319,660.01p | 303,700.00p | 319,660.01p | 0 |
| 08/10/2012 | 3,037.00p | 319,660.01p | 303,700.00p | 319,660.01p | 0 |
| 05/10/2012 | 3,037.00p | 319,660.01p | 303,700.00p | 319,660.01p | 0 |
| 04/10/2012 | 3,037.00p | 319,660.01p | 303,700.00p | 319,660.01p | 0 |
| 03/10/2012 | 3,037.00p | 319,660.01p | 303,700.00p | 319,660.01p | 0 |
| 02/10/2012 | 3,037.00p | 319,660.01p | 303,700.00p | 319,660.01p | 0 |
| 01/10/2012 | 3,037.00p | 319,660.01p | 303,700.00p | 319,660.01p | 0 |
| 28/09/2012 | 3,037.00p | 319,660.01p | 303,700.00p | 319,660.01p | 82 |
| 27/09/2012 | 319,660.01p | 319,660.01p | 319,660.01p | 319,660.01p | 0 |
| 26/09/2012 | 319,660.01p | 319,660.01p | 319,660.01p | 319,660.01p | 0 |
| 25/09/2012 | 319,660.01p | 319,660.01p | 319,660.01p | 319,660.01p | 0 |
| 24/09/2012 | 319,660.01p | 319,660.01p | 319,660.01p | 319,660.01p | 0 |
| 21/09/2012 | 319,660.01p | 319,660.01p | 319,660.01p | 319,660.01p | 0 |
| 20/09/2012 | 319,660.01p | 319,660.01p | 319,660.01p | 319,660.01p | 0 |
| 19/09/2012 | 319,660.01p | 319,660.01p | 319,660.01p | 319,660.01p | 0 |
| 18/09/2012 | 319,660.01p | 319,660.01p | 319,660.01p | 319,660.01p | 600 |
| 17/09/2012 | 320,096.00p | 320,096.00p | 320,096.00p | 320,096.00p | 0 |
| 14/09/2012 | 320,096.00p | 320,096.00p | 320,096.00p | 320,096.00p | 4000 |
| 13/09/2012 | 319,839.99p | 319,839.99p | 319,839.99p | 319,839.99p | 0 |
| 12/09/2012 | 319,839.99p | 319,839.99p | 319,839.99p | 319,839.99p | 1000 |
| 11/09/2012 | 308,092.41p | 308,092.41p | 308,092.41p | 308,092.41p | 0 |
| 10/09/2012 | 308,092.41p | 308,092.41p | 308,092.41p | 308,092.41p | 0 |
| 07/09/2012 | 308,092.41p | 308,092.41p | 308,092.41p | 308,092.41p | 0 |
| 06/09/2012 | 308,092.41p | 308,092.41p | 308,092.41p | 308,092.41p | 0 |
| 05/09/2012 | 308,092.41p | 308,092.41p | 308,092.41p | 308,092.41p | 0 |
| 04/09/2012 | 308,092.41p | 308,092.41p | 308,092.41p | 308,092.41p | 1000 |
| 03/09/2012 | 296,000.00p | 297,000.00p | 296,000.00p | 297,000.00p | 0 |
| 31/08/2012 | 296,000.00p | 297,000.00p | 296,000.00p | 297,000.00p | 0 |
| 30/08/2012 | 296,000.00p | 297,000.00p | 296,000.00p | 297,000.00p | 0 |
| 29/08/2012 | 296,000.00p | 297,000.00p | 296,000.00p | 297,000.00p | 0 |
| 28/08/2012 | 296,000.00p | 297,000.00p | 296,000.00p | 297,000.00p | 0 |
| 24/08/2012 | 296,000.00p | 297,000.00p | 296,000.00p | 297,000.00p | 0 |
| 23/08/2012 | 296,000.00p | 297,000.00p | 296,000.00p | 297,000.00p | 0 |
| 22/08/2012 | 296,000.00p | 297,000.00p | 296,000.00p | 297,000.00p | 0 |
| 21/08/2012 | 296,000.00p | 297,000.00p | 296,000.00p | 297,000.00p | 0 |
| 20/08/2012 | 296,000.00p | 297,000.00p | 296,000.00p | 297,000.00p | 0 |
| 17/08/2012 | 296,000.00p | 297,000.00p | 296,000.00p | 297,000.00p | 0 |
| 16/08/2012 | 296,000.00p | 297,000.00p | 296,000.00p | 297,000.00p | 0 |
| 15/08/2012 | 296,000.00p | 297,000.00p | 296,000.00p | 297,000.00p | 0 |
| 14/08/2012 | 296,000.00p | 297,000.00p | 296,000.00p | 297,000.00p | 0 |
| 13/08/2012 | 296,000.00p | 297,000.00p | 296,000.00p | 297,000.00p | 0 |
| 10/08/2012 | 296,000.00p | 297,000.00p | 296,000.00p | 297,000.00p | 0 |
| 09/08/2012 | 296,000.00p | 297,000.00p | 296,000.00p | 297,000.00p | 0 |
| 08/08/2012 | 296,000.00p | 297,000.00p | 296,000.00p | 297,000.00p | 0 |
| 07/08/2012 | 296,000.00p | 297,000.00p | 296,000.00p | 297,000.00p | 0 |
| 06/08/2012 | 296,000.00p | 297,000.00p | 296,000.00p | 297,000.00p | 0 |
| 03/08/2012 | 296,000.00p | 297,000.00p | 296,000.00p | 297,000.00p | 0 |
| 02/08/2012 | 296,000.00p | 297,000.00p | 296,000.00p | 297,000.00p | 0 |
| 01/08/2012 | 296,000.00p | 297,000.00p | 296,000.00p | 297,000.00p | 0 |
| 31/07/2012 | 296,000.00p | 297,000.00p | 296,000.00p | 297,000.00p | 0 |
| 30/07/2012 | 296,000.00p | 297,000.00p | 296,000.00p | 297,000.00p | 0 |
| 27/07/2012 | 296,000.00p | 297,000.00p | 296,000.00p | 297,000.00p | 0 |
| 26/07/2012 | 296,000.00p | 297,000.00p | 296,000.00p | 297,000.00p | 0 |
| 25/07/2012 | 296,000.00p | 297,000.00p | 296,000.00p | 297,000.00p | 0 |
| 24/07/2012 | 296,000.00p | 297,000.00p | 296,000.00p | 297,000.00p | 0 |
| 23/07/2012 | 296,000.00p | 296,000.00p | 296,000.00p | 296,000.00p | 20000 |
| 20/07/2012 | 301,379.39p | 301,379.39p | 301,379.39p | 301,379.39p | 0 |
| 19/07/2012 | 301,379.39p | 301,379.39p | 301,379.39p | 301,379.39p | 0 |
| 18/07/2012 | 301,379.39p | 301,379.39p | 301,379.39p | 301,379.39p | 0 |
| 17/07/2012 | 301,379.39p | 301,379.39p | 301,379.39p | 301,379.39p | 0 |
| 16/07/2012 | 301,379.39p | 301,379.39p | 301,379.39p | 301,379.39p | 0 |
| 13/07/2012 | 301,379.39p | 301,379.39p | 301,379.39p | 301,379.39p | 0 |
| 12/07/2012 | 301,379.39p | 301,379.39p | 301,379.39p | 301,379.39p | 0 |
| 11/07/2012 | 301,379.39p | 301,379.39p | 301,379.39p | 301,379.39p | 0 |
| 10/07/2012 | 301,379.39p | 301,379.39p | 301,379.39p | 301,379.39p | 0 |
| 09/07/2012 | 301,379.39p | 301,379.39p | 301,379.39p | 301,379.39p | 0 |
| 06/07/2012 | 301,379.39p | 301,379.39p | 301,379.39p | 301,379.39p | 0 |
| 05/07/2012 | 301,379.39p | 301,379.39p | 301,379.39p | 301,379.39p | 0 |
| 04/07/2012 | 301,379.39p | 301,379.39p | 301,379.39p | 301,379.39p | 0 |
| 03/07/2012 | 301,379.39p | 301,379.39p | 301,379.39p | 301,379.39p | 0 |
| 02/07/2012 | 301,379.39p | 301,379.39p | 301,379.39p | 301,379.39p | 0 |
| 29/06/2012 | 301,379.39p | 301,379.39p | 301,379.39p | 301,379.39p | 0 |
| 28/06/2012 | 301,379.39p | 301,379.39p | 301,379.39p | 301,379.39p | 0 |
| 27/06/2012 | 301,379.39p | 301,379.39p | 301,379.39p | 301,379.39p | 0 |
| 26/06/2012 | 301,379.39p | 301,379.39p | 301,379.39p | 301,379.39p | 0 |
| 25/06/2012 | 301,379.39p | 301,379.39p | 301,379.39p | 301,379.39p | 0 |
| 22/06/2012 | 301,379.39p | 301,379.39p | 301,379.39p | 301,379.39p | 0 |
| 21/06/2012 | 301,379.39p | 301,379.39p | 301,379.39p | 301,379.39p | 0 |
| 20/06/2012 | 301,379.39p | 301,379.39p | 301,379.39p | 301,379.39p | 0 |
| 19/06/2012 | 301,379.39p | 301,379.39p | 301,379.39p | 301,379.39p | 0 |
| 18/06/2012 | 303,378.59p | 303,378.59p | 303,378.59p | 303,378.59p | 0 |
| 15/06/2012 | 303,378.59p | 303,378.59p | 303,378.59p | 303,378.59p | 0 |
| 14/06/2012 | 303,378.59p | 303,378.59p | 303,378.59p | 303,378.59p | 0 |
| 13/06/2012 | 303,378.59p | 303,378.59p | 303,378.59p | 303,378.59p | 0 |
| 12/06/2012 | 303,378.59p | 303,378.59p | 303,378.59p | 303,378.59p | 0 |
| 11/06/2012 | 307,876.81p | 307,876.81p | 307,876.81p | 307,876.81p | 0 |
| 08/06/2012 | 307,876.81p | 307,876.81p | 307,876.81p | 307,876.81p | 0 |
| 07/06/2012 | 307,876.81p | 307,876.81p | 307,876.81p | 307,876.81p | 0 |
| 06/06/2012 | 307,876.81p | 307,876.81p | 307,876.81p | 307,876.81p | 0 |
| 01/06/2012 | 307,876.81p | 307,876.81p | 307,876.81p | 307,876.81p | 0 |
| 31/05/2012 | 307,876.81p | 307,876.81p | 307,876.81p | 307,876.81p | 0 |
| 30/05/2012 | 307,876.81p | 307,876.81p | 307,876.81p | 307,876.81p | 0 |
| 29/05/2012 | 307,876.81p | 307,876.81p | 307,876.81p | 307,876.81p | 0 |
| 28/05/2012 | 305,000.00p | 305,000.00p | 305,000.00p | 305,000.00p | 0 |
| 25/05/2012 | 305,000.00p | 305,000.00p | 305,000.00p | 305,000.00p | 0 |
| 24/05/2012 | 305,000.00p | 305,000.00p | 305,000.00p | 305,000.00p | 0 |
| 23/05/2012 | 305,000.00p | 305,000.00p | 305,000.00p | 305,000.00p | 0 |
| 22/05/2012 | 305,000.00p | 305,000.00p | 305,000.00p | 305,000.00p | 0 |
| 21/05/2012 | 316,342.87p | 316,563.31p | 316,342.87p | 316,563.31p | 0 |
| 18/05/2012 | 316,342.87p | 316,563.31p | 316,342.87p | 316,563.31p | 0 |
| 17/05/2012 | 316,342.87p | 316,563.31p | 316,342.87p | 316,563.31p | 0 |
| 16/05/2012 | 316,342.87p | 316,563.31p | 316,342.87p | 316,563.31p | 0 |
| 15/05/2012 | 316,342.87p | 316,563.31p | 316,342.87p | 316,563.31p | 7000 |
| 14/05/2012 | 314,374.19p | 314,374.19p | 314,374.19p | 314,374.19p | 0 |
| 11/05/2012 | 314,374.19p | 314,374.19p | 314,374.19p | 314,374.19p | 0 |
| 10/05/2012 | 314,374.19p | 314,374.19p | 314,374.19p | 314,374.19p | 0 |
| 09/05/2012 | 314,374.19p | 314,374.19p | 314,374.19p | 314,374.19p | 0 |
| 08/05/2012 | 333,163.99p | 338,413.50p | 333,163.99p | 338,413.50p | 0 |
| 04/05/2012 | 333,163.99p | 338,413.50p | 333,163.99p | 338,413.50p | 0 |
| 03/05/2012 | 333,163.99p | 338,413.50p | 333,163.99p | 338,413.50p | 0 |
| 02/05/2012 | 333,163.99p | 338,413.50p | 333,163.99p | 338,413.50p | 0 |
| 01/05/2012 | 333,163.99p | 338,413.50p | 333,163.99p | 338,413.50p | 0 |
| 30/04/2012 | 333,163.99p | 338,413.50p | 333,163.99p | 338,413.50p | 0 |
| 27/04/2012 | 333,163.99p | 338,413.50p | 333,163.99p | 338,413.50p | 0 |
| 26/04/2012 | 359,827.95p | 359,827.95p | 359,827.95p | 359,827.95p | 0 |
| 25/04/2012 | 359,827.95p | 359,827.95p | 359,827.95p | 359,827.95p | 0 |
| 24/04/2012 | 359,827.95p | 359,827.95p | 359,827.95p | 359,827.95p | 0 |
| 23/04/2012 | 359,827.95p | 359,827.95p | 359,827.95p | 359,827.95p | 0 |
| 20/04/2012 | 359,827.95p | 359,827.95p | 359,827.95p | 359,827.95p | 0 |
| 19/04/2012 | 359,827.95p | 359,827.95p | 359,827.95p | 359,827.95p | 0 |
| 18/04/2012 | 359,827.95p | 359,827.95p | 359,827.95p | 359,827.95p | 0 |
| 17/04/2012 | 359,827.95p | 359,827.95p | 359,827.95p | 359,827.95p | 0 |
| 16/04/2012 | 359,827.95p | 359,827.95p | 359,827.95p | 359,827.95p | 0 |
| 13/04/2012 | 359,827.95p | 359,827.95p | 359,827.95p | 359,827.95p | 0 |
| 12/04/2012 | 359,827.95p | 359,827.95p | 359,827.95p | 359,827.95p | 0 |
| 11/04/2012 | 359,827.95p | 359,827.95p | 359,827.95p | 359,827.95p | 0 |
| 10/04/2012 | 359,827.95p | 359,827.95p | 359,827.95p | 359,827.95p | 0 |
| 05/04/2012 | 359,827.95p | 359,827.95p | 359,827.95p | 359,827.95p | 0 |
| 04/04/2012 | 359,827.95p | 359,827.95p | 359,827.95p | 359,827.95p | 0 |
| 03/04/2012 | 359,827.95p | 359,827.95p | 359,827.95p | 359,827.95p | 0 |
| 02/04/2012 | 359,827.95p | 359,827.95p | 359,827.95p | 359,827.95p | 0 |
| 30/03/2012 | 359,827.95p | 359,827.95p | 359,827.95p | 359,827.95p | 0 |
| 29/03/2012 | 359,827.95p | 359,827.95p | 359,827.95p | 359,827.95p | 0 |
| 28/03/2012 | 359,827.95p | 359,827.95p | 359,827.95p | 359,827.95p | 0 |
| 27/03/2012 | 359,827.95p | 359,827.95p | 359,827.95p | 359,827.95p | 0 |
| 26/03/2012 | 347,751.07p | 347,751.07p | 347,751.07p | 347,751.07p | 0 |
| 23/03/2012 | 347,751.07p | 347,751.07p | 347,751.07p | 347,751.07p | 0 |
| 22/03/2012 | 352,045.39p | 352,045.39p | 352,045.39p | 352,045.39p | 0 |
| 21/03/2012 | 352,045.39p | 352,045.39p | 352,045.39p | 352,045.39p | 0 |
| 20/03/2012 | 341,415.38p | 341,415.38p | 341,415.38p | 341,415.38p | 0 |
| 19/03/2012 | 341,415.38p | 341,415.38p | 341,415.38p | 341,415.38p | 0 |
| 16/03/2012 | 341,415.38p | 341,415.38p | 341,415.38p | 341,415.38p | 0 |
| 15/03/2012 | 341,415.38p | 341,415.38p | 341,415.38p | 341,415.38p | 0 |
| 14/03/2012 | 341,415.38p | 341,415.38p | 341,415.38p | 341,415.38p | 0 |
| 13/03/2012 | 341,415.38p | 341,415.38p | 341,415.38p | 341,415.38p | 0 |
| 12/03/2012 | 338,630.71p | 338,630.71p | 338,630.71p | 338,630.71p | 0 |
| 09/03/2012 | 338,630.71p | 338,630.71p | 338,630.71p | 338,630.71p | 0 |
| 08/03/2012 | 338,630.71p | 338,630.71p | 338,630.71p | 338,630.71p | 0 |
| 07/03/2012 | 338,630.71p | 338,630.71p | 338,630.71p | 338,630.71p | 0 |
| 06/03/2012 | 338,630.71p | 338,630.71p | 338,630.71p | 338,630.71p | 0 |
| 05/03/2012 | 338,630.71p | 338,630.71p | 338,630.71p | 338,630.71p | 0 |
| 02/03/2012 | 338,630.71p | 338,630.71p | 338,630.71p | 338,630.71p | 0 |
| 01/03/2012 | 338,630.71p | 338,630.71p | 338,630.71p | 338,630.71p | 0 |
| 29/02/2012 | 338,630.71p | 338,630.71p | 338,630.71p | 338,630.71p | 0 |
| 28/02/2012 | 338,630.71p | 338,630.71p | 338,630.71p | 338,630.71p | 0 |
| 27/02/2012 | 332,211.43p | 332,211.43p | 332,211.43p | 332,211.43p | 0 |
| 24/02/2012 | 332,211.43p | 332,211.43p | 332,211.43p | 332,211.43p | 0 |
| 23/02/2012 | 332,211.43p | 332,211.43p | 332,211.43p | 332,211.43p | 0 |
| 22/02/2012 | 332,211.43p | 332,211.43p | 332,211.43p | 332,211.43p | 0 |
| 21/02/2012 | 332,211.43p | 332,211.43p | 332,211.43p | 332,211.43p | 0 |
| 20/02/2012 | 288,109.62p | 288,109.62p | 288,109.62p | 288,109.62p | 0 |
| 17/02/2012 | 288,109.62p | 288,109.62p | 288,109.62p | 288,109.62p | 0 |
| 16/02/2012 | 288,109.62p | 288,109.62p | 288,109.62p | 288,109.62p | 0 |
| 15/02/2012 | 288,109.62p | 288,109.62p | 288,109.62p | 288,109.62p | 0 |
| 14/02/2012 | 288,109.62p | 288,109.62p | 288,109.62p | 288,109.62p | 0 |
| 13/02/2012 | 288,109.62p | 288,109.62p | 288,109.62p | 288,109.62p | 0 |
| 10/02/2012 | 288,109.62p | 288,109.62p | 288,109.62p | 288,109.62p | 0 |
| 09/02/2012 | 288,109.62p | 288,109.62p | 288,109.62p | 288,109.62p | 0 |
| 08/02/2012 | 288,109.62p | 288,109.62p | 288,109.62p | 288,109.62p | 0 |
*Close Price adjusted for both dividends and splits