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:
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
- Outperform Volution Group (FAN) by RBC Capital
- Sector Perform Currys (CURY) by RBC Capital
- Buy AstraZeneca (AZN) by Robert Stephens (The Times) in The Times - Tempus
- Avoid Facilities by ADF (ADF) by Steve Moore in ShareProphets
- Buy Tribal Group (TRB) by Hot Stock Rockets in ShareProphets
- Avoid Bunzl (BNZL) by Steve Moore in ShareProphets
- Buy FRP Advisory Group (FRP) by Berenberg
- Buy Beeks Financial Cloud Group (BKS) by Canaccord Genuity
- Buy Harbour Energy (HBR) by Canaccord Genuity
Universe Group (UNG) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 13/04/2021 | 6.05p | 6.39p | 6.00p | 6.10p | 519008 |
| 12/04/2021 | 5.45p | 6.05p | 5.41p | 6.05p | 848573 |
| 09/04/2021 | 5.45p | 5.68p | 5.41p | 5.45p | 739534 |
| 08/04/2021 | 5.45p | 6.00p | 5.45p | 5.45p | 488528 |
| 07/04/2021 | 4.90p | 5.70p | 4.90p | 5.45p | 1154634 |
| 06/04/2021 | 4.60p | 4.86p | 4.50p | 4.70p | 231000 |
| 05/04/2021 | 4.60p | 4.60p | 4.51p | 4.60p | 285199 |
| 02/04/2021 | 4.60p | 4.60p | 4.51p | 4.60p | 285199 |
| 01/04/2021 | 4.60p | 4.60p | 4.51p | 4.60p | 285199 |
| 31/03/2021 | 4.60p | 4.60p | 4.50p | 4.60p | 438770 |
| 30/03/2021 | 4.75p | 4.75p | 4.50p | 4.60p | 225375 |
| 29/03/2021 | 4.75p | 4.90p | 4.60p | 4.75p | 139481 |
| 26/03/2021 | 4.75p | 4.87p | 4.60p | 4.75p | 109564 |
| 25/03/2021 | 4.75p | 4.75p | 4.61p | 4.75p | 56700 |
| 24/03/2021 | 4.80p | 4.80p | 4.60p | 4.75p | 223325 |
| 23/03/2021 | 4.85p | 4.99p | 4.63p | 4.80p | 148549 |
| 22/03/2021 | 4.70p | 4.99p | 4.61p | 4.85p | 684821 |
| 19/03/2021 | 4.70p | 4.85p | 4.60p | 4.70p | 605388 |
| 18/03/2021 | 4.70p | 4.70p | 4.50p | 4.70p | 60272 |
| 17/03/2021 | 4.60p | 4.70p | 4.55p | 4.70p | 450091 |
| 16/03/2021 | 4.05p | 4.70p | 4.00p | 4.60p | 1331033 |
| 15/03/2021 | 4.10p | 4.20p | 4.00p | 4.05p | 507803 |
| 12/03/2021 | 3.25p | 4.20p | 3.25p | 4.10p | 1077338 |
| 11/03/2021 | 3.25p | 3.43p | 3.02p | 3.25p | 73954 |
| 10/03/2021 | 3.25p | 3.43p | 3.02p | 3.25p | 158623 |
| 09/03/2021 | 3.25p | 3.43p | 3.02p | 3.25p | 385195 |
| 08/03/2021 | 3.25p | 3.25p | 3.01p | 3.25p | 6403 |
| 05/03/2021 | 3.25p | 3.33p | 3.01p | 3.25p | 146844 |
| 04/03/2021 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 03/03/2021 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 02/03/2021 | 3.30p | 3.33p | 3.10p | 3.25p | 88200 |
| 01/03/2021 | 3.30p | 3.35p | 3.15p | 3.30p | 30000 |
| 26/02/2021 | 3.25p | 3.30p | 3.00p | 3.30p | 795922 |
| 25/02/2021 | 3.25p | 3.25p | 3.01p | 3.25p | 8040 |
| 24/02/2021 | 3.35p | 3.35p | 3.10p | 3.25p | 491184 |
| 23/02/2021 | 3.40p | 3.49p | 3.20p | 3.35p | 104536 |
| 22/02/2021 | 3.40p | 3.49p | 3.20p | 3.40p | 260001 |
| 19/02/2021 | 3.45p | 3.68p | 3.21p | 3.45p | 100908 |
| 18/02/2021 | 3.35p | 3.35p | 3.35p | 3.35p | 230000 |
| 17/02/2021 | 3.35p | 3.39p | 3.20p | 3.35p | 92800 |
| 16/02/2021 | 3.45p | 3.60p | 3.21p | 3.35p | 386497 |
| 15/02/2021 | 3.45p | 3.45p | 3.25p | 3.45p | 23489 |
| 12/02/2021 | 3.35p | 3.68p | 3.25p | 3.45p | 15197 |
| 11/02/2021 | 3.30p | 3.50p | 3.30p | 3.35p | 120389 |
| 10/02/2021 | 3.30p | 3.49p | 3.20p | 3.30p | 69412 |
| 09/02/2021 | 3.30p | 3.40p | 3.11p | 3.30p | 68709 |
| 08/02/2021 | 3.25p | 3.34p | 3.20p | 3.20p | 2710 |
| 05/02/2021 | 3.25p | 3.34p | 3.25p | 3.25p | 223142 |
| 04/02/2021 | 3.25p | 3.33p | 3.01p | 3.25p | 60644 |
| 03/02/2021 | 3.25p | 3.49p | 3.01p | 3.25p | 69463 |
| 02/02/2021 | 3.25p | 3.40p | 3.15p | 3.25p | 327789 |
| 01/02/2021 | 3.45p | 3.49p | 3.21p | 3.25p | 360057 |
| 29/01/2021 | 3.60p | 3.60p | 3.39p | 3.45p | 221433 |
| 28/01/2021 | 3.60p | 3.60p | 3.58p | 3.60p | 40335 |
| 27/01/2021 | 3.60p | 3.70p | 3.25p | 3.60p | 111311 |
| 26/01/2021 | 3.75p | 3.75p | 3.50p | 3.60p | 161869 |
| 25/01/2021 | 3.75p | 3.75p | 3.50p | 3.75p | 156605 |
| 22/01/2021 | 3.75p | 3.85p | 3.50p | 3.75p | 100586 |
| 21/01/2021 | 3.75p | 3.75p | 3.50p | 3.75p | 100313 |
| 20/01/2021 | 3.75p | 3.99p | 3.51p | 3.75p | 143211 |
| 19/01/2021 | 3.75p | 3.89p | 3.61p | 3.75p | 50418 |
| 18/01/2021 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 15/01/2021 | 3.75p | 3.92p | 3.75p | 3.75p | 50000 |
| 14/01/2021 | 3.75p | 3.90p | 3.50p | 3.75p | 48584 |
| 13/01/2021 | 3.75p | 3.90p | 3.56p | 3.75p | 40000 |
| 12/01/2021 | 3.75p | 3.90p | 3.75p | 3.75p | 127795 |
| 11/01/2021 | 3.75p | 3.99p | 3.55p | 3.75p | 93614 |
| 08/01/2021 | 3.75p | 3.90p | 3.75p | 3.75p | 130336 |
| 07/01/2021 | 3.75p | 3.84p | 3.50p | 3.84p | 287100 |
| 06/01/2021 | 3.75p | 3.84p | 3.75p | 3.75p | 10000 |
| 05/01/2021 | 3.75p | 3.84p | 3.75p | 3.75p | 100000 |
| 04/01/2021 | 3.90p | 4.10p | 3.50p | 3.75p | 385920 |
| 01/01/2021 | 3.90p | 3.90p | 3.90p | 3.90p | 0 |
| 31/12/2020 | 3.90p | 3.90p | 3.90p | 3.90p | 0 |
| 30/12/2020 | 3.85p | 4.25p | 3.85p | 3.90p | 10218 |
| 29/12/2020 | 3.75p | 4.00p | 3.73p | 3.85p | 34030 |
| 28/12/2020 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 25/12/2020 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 24/12/2020 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 23/12/2020 | 3.75p | 3.75p | 3.75p | 3.75p | 1075900 |
| 22/12/2020 | 3.75p | 3.95p | 3.71p | 3.75p | 260000 |
| 21/12/2020 | 3.75p | 3.99p | 3.66p | 3.75p | 203458 |
| 18/12/2020 | 4.25p | 4.25p | 4.01p | 4.25p | 92 |
| 17/12/2020 | 4.25p | 4.49p | 4.05p | 4.25p | 69761 |
| 16/12/2020 | 4.25p | 4.49p | 4.05p | 4.25p | 116 |
| 15/12/2020 | 4.10p | 4.29p | 4.10p | 4.25p | 300000 |
| 14/12/2020 | 4.10p | 4.10p | 4.00p | 4.10p | 0 |
| 11/12/2020 | 4.10p | 4.10p | 4.00p | 4.00p | 17256 |
| 10/12/2020 | 4.10p | 4.26p | 3.75p | 4.10p | 98016 |
| 09/12/2020 | 4.10p | 4.26p | 4.10p | 4.10p | 24531 |
| 08/12/2020 | 4.10p | 4.10p | 4.10p | 4.10p | 0 |
| 07/12/2020 | 4.10p | 4.26p | 4.10p | 4.10p | 28756 |
| 04/12/2020 | 4.10p | 4.18p | 3.78p | 4.10p | 153215 |
| 03/12/2020 | 4.10p | 4.10p | 3.75p | 4.10p | 3607 |
| 02/12/2020 | 4.10p | 4.10p | 4.10p | 4.10p | 15000 |
| 01/12/2020 | 4.10p | 4.10p | 4.10p | 4.10p | 0 |
| 30/11/2020 | 4.10p | 4.10p | 3.95p | 4.10p | 60000 |
| 27/11/2020 | 4.10p | 4.10p | 4.10p | 4.10p | 0 |
| 26/11/2020 | 4.10p | 4.10p | 4.10p | 4.10p | 2256 |
| 25/11/2020 | 4.10p | 4.10p | 3.85p | 4.10p | 30000 |
| 24/11/2020 | 4.10p | 4.10p | 4.10p | 4.10p | 15000 |
| 23/11/2020 | 4.10p | 4.10p | 3.85p | 4.10p | 259 |
| 20/11/2020 | 4.10p | 4.10p | 4.10p | 4.10p | 120000 |
| 19/11/2020 | 4.10p | 4.10p | 4.10p | 4.10p | 136634 |
| 18/11/2020 | 4.10p | 4.10p | 3.85p | 4.10p | 944 |
| 17/11/2020 | 4.10p | 4.10p | 3.85p | 4.10p | 134250 |
| 16/11/2020 | 4.10p | 4.10p | 3.85p | 4.10p | 282247 |
| 13/11/2020 | 4.10p | 4.10p | 4.10p | 4.10p | 0 |
| 12/11/2020 | 4.10p | 4.10p | 4.10p | 4.10p | 100600 |
| 10/11/2020 | 4.25p | 4.50p | 3.78p | 4.10p | 255192 |
| 09/11/2020 | 3.95p | 4.29p | 3.67p | 4.25p | 601907 |
| 06/11/2020 | 3.95p | 4.10p | 3.60p | 3.95p | 53093 |
| 05/11/2020 | 3.95p | 3.95p | 3.60p | 3.95p | 100000 |
| 04/11/2020 | 3.95p | 4.01p | 3.95p | 3.95p | 30399 |
| 03/11/2020 | 4.15p | 4.15p | 4.15p | 4.15p | 0 |
| 02/11/2020 | 4.15p | 4.15p | 4.12p | 4.15p | 15000 |
| 30/10/2020 | 4.15p | 4.15p | 4.15p | 4.15p | 0 |
| 29/10/2020 | 3.95p | 4.15p | 3.95p | 4.15p | 0 |
| 28/10/2020 | 4.05p | 4.05p | 3.60p | 3.95p | 60247 |
| 27/10/2020 | 4.05p | 4.05p | 4.05p | 4.05p | 0 |
| 26/10/2020 | 4.05p | 4.15p | 3.80p | 4.05p | 42232 |
| 23/10/2020 | 4.05p | 4.05p | 4.05p | 4.05p | 0 |
| 22/10/2020 | 4.05p | 4.15p | 3.60p | 4.05p | 104817 |
| 21/10/2020 | 4.25p | 4.25p | 4.01p | 4.05p | 26423 |
| 20/10/2020 | 4.25p | 4.25p | 4.15p | 4.25p | 60000 |
| 19/10/2020 | 4.05p | 4.25p | 4.05p | 4.25p | 97585 |
| 16/10/2020 | 3.80p | 4.15p | 3.55p | 4.05p | 460385 |
| 15/10/2020 | 4.13p | 4.13p | 3.74p | 3.80p | 158887 |
| 14/10/2020 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 13/10/2020 | 4.15p | 4.20p | 3.80p | 4.13p | 158429 |
| 12/10/2020 | 4.15p | 4.20p | 4.11p | 4.15p | 270000 |
| 09/10/2020 | 4.15p | 4.20p | 4.11p | 4.15p | 102000 |
| 08/10/2020 | 4.15p | 4.20p | 4.15p | 4.15p | 20000 |
| 07/10/2020 | 4.15p | 4.30p | 4.10p | 4.15p | 62900 |
| 06/10/2020 | 4.25p | 4.25p | 3.80p | 4.15p | 79321 |
| 05/10/2020 | 3.90p | 4.45p | 3.69p | 4.25p | 288807 |
| 02/10/2020 | 4.25p | 4.25p | 3.75p | 3.90p | 475000 |
| 01/10/2020 | 4.60p | 4.98p | 4.00p | 4.25p | 277923 |
| 30/09/2020 | 4.75p | 4.75p | 4.20p | 4.60p | 230651 |
| 29/09/2020 | 4.64p | 4.80p | 4.06p | 4.75p | 863495 |
| 28/09/2020 | 5.05p | 5.05p | 4.50p | 4.88p | 255440 |
| 25/09/2020 | 5.15p | 5.15p | 5.00p | 5.05p | 122424 |
| 24/09/2020 | 5.15p | 5.15p | 5.15p | 5.15p | 0 |
| 23/09/2020 | 5.15p | 5.15p | 5.15p | 5.15p | 0 |
| 22/09/2020 | 5.15p | 5.15p | 5.01p | 5.15p | 103091 |
| 21/09/2020 | 5.38p | 5.38p | 5.10p | 5.15p | 145000 |
| 18/09/2020 | 5.38p | 5.50p | 5.30p | 5.38p | 445774 |
| 17/09/2020 | 5.38p | 5.38p | 5.25p | 5.38p | 102296 |
| 16/09/2020 | 5.38p | 5.49p | 5.38p | 5.38p | 27322 |
| 15/09/2020 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 14/09/2020 | 5.38p | 5.38p | 5.33p | 5.38p | 246000 |
| 11/09/2020 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 10/09/2020 | 5.38p | 5.38p | 5.31p | 5.38p | 42435 |
| 09/09/2020 | 5.38p | 5.50p | 5.38p | 5.38p | 2200 |
| 08/09/2020 | 5.25p | 5.45p | 5.25p | 5.38p | 100000 |
| 07/09/2020 | 5.25p | 5.48p | 5.10p | 5.25p | 100641 |
| 04/09/2020 | 5.25p | 5.25p | 5.20p | 5.25p | 120000 |
| 03/09/2020 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 02/09/2020 | 5.25p | 5.25p | 5.15p | 5.25p | 15000 |
| 01/09/2020 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 31/08/2020 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 28/08/2020 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 27/08/2020 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 26/08/2020 | 5.25p | 5.49p | 5.11p | 5.25p | 110073 |
| 25/08/2020 | 5.25p | 5.38p | 5.11p | 5.25p | 56122 |
| 24/08/2020 | 5.25p | 5.49p | 5.11p | 5.25p | 36504 |
| 21/08/2020 | 5.75p | 5.75p | 5.08p | 5.25p | 403593 |
| 20/08/2020 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 19/08/2020 | 5.75p | 5.83p | 5.51p | 5.75p | 42725 |
| 18/08/2020 | 5.75p | 5.75p | 5.55p | 5.75p | 3300 |
| 17/08/2020 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 14/08/2020 | 5.75p | 5.75p | 5.55p | 5.75p | 3080 |
| 13/08/2020 | 5.75p | 5.75p | 5.50p | 5.75p | 3259 |
| 12/08/2020 | 5.75p | 5.75p | 5.60p | 5.75p | 15000 |
| 11/08/2020 | 5.75p | 6.00p | 5.75p | 5.75p | 6910 |
| 10/08/2020 | 5.75p | 5.85p | 5.75p | 5.75p | 27469 |
| 07/08/2020 | 5.75p | 5.75p | 5.50p | 5.50p | 9500 |
| 06/08/2020 | 5.75p | 5.75p | 5.51p | 5.75p | 6000 |
| 05/08/2020 | 5.13p | 5.76p | 5.11p | 5.75p | 118231 |
| 04/08/2020 | 5.63p | 5.63p | 5.04p | 5.13p | 133482 |
| 03/08/2020 | 5.75p | 5.75p | 5.50p | 5.63p | 69066 |
| 31/07/2020 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 30/07/2020 | 5.75p | 5.75p | 5.51p | 5.75p | 18819 |
| 29/07/2020 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 28/07/2020 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 27/07/2020 | 5.75p | 5.75p | 5.50p | 5.75p | 105614 |
| 24/07/2020 | 5.88p | 5.88p | 5.76p | 5.88p | 58687 |
| 23/07/2020 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
| 22/07/2020 | 5.88p | 5.88p | 5.75p | 5.88p | 66542 |
| 21/07/2020 | 5.88p | 5.88p | 5.87p | 5.88p | 4500 |
| 20/07/2020 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
| 17/07/2020 | 5.88p | 5.88p | 5.76p | 5.88p | 38981 |
| 16/07/2020 | 5.88p | 5.88p | 5.76p | 5.88p | 27908 |
| 15/07/2020 | 5.88p | 5.88p | 5.76p | 5.88p | 110000 |
| 14/07/2020 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
| 13/07/2020 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
| 10/07/2020 | 5.88p | 5.95p | 5.75p | 5.88p | 343385 |
| 09/07/2020 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
| 08/07/2020 | 5.88p | 5.88p | 5.76p | 5.88p | 10000 |
| 07/07/2020 | 5.88p | 5.88p | 5.76p | 5.88p | 128789 |
*Close Price adjusted for both dividends and splits