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 KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- 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
Universe Group (UNG) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 30/09/2019 | 4.88p | 4.88p | 4.80p | 4.88p | 104385 |
| 27/09/2019 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
| 26/09/2019 | 4.88p | 5.00p | 4.80p | 4.88p | 83135 |
| 25/09/2019 | 4.88p | 4.95p | 4.76p | 4.88p | 130222 |
| 24/09/2019 | 4.90p | 5.00p | 4.80p | 4.88p | 268687 |
| 23/09/2019 | 5.00p | 5.00p | 4.80p | 5.00p | 50000 |
| 20/09/2019 | 5.03p | 5.03p | 5.00p | 5.00p | 0 |
| 19/09/2019 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 18/09/2019 | 5.00p | 5.00p | 4.81p | 5.00p | 692 |
| 17/09/2019 | 5.00p | 5.00p | 4.81p | 5.00p | 17499 |
| 16/09/2019 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 13/09/2019 | 5.03p | 5.03p | 4.90p | 5.00p | 113282 |
| 12/09/2019 | 5.03p | 5.15p | 4.80p | 5.03p | 206799 |
| 11/09/2019 | 5.13p | 5.13p | 5.03p | 5.03p | 0 |
| 10/09/2019 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 09/09/2019 | 5.13p | 5.22p | 5.00p | 5.13p | 27313 |
| 06/09/2019 | 5.15p | 5.23p | 4.80p | 5.13p | 199762 |
| 05/09/2019 | 5.35p | 5.44p | 5.05p | 5.15p | 284682 |
| 04/09/2019 | 5.13p | 5.38p | 5.13p | 5.35p | 205000 |
| 03/09/2019 | 5.13p | 5.13p | 5.01p | 5.13p | 10037 |
| 02/09/2019 | 5.13p | 5.23p | 5.13p | 5.13p | 9556 |
| 30/08/2019 | 5.13p | 5.13p | 5.01p | 5.13p | 50400 |
| 29/08/2019 | 5.25p | 5.25p | 5.03p | 5.13p | 21738 |
| 28/08/2019 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 27/08/2019 | 5.25p | 5.39p | 5.25p | 5.25p | 10000 |
| 23/08/2019 | 5.25p | 5.39p | 5.05p | 5.25p | 10307 |
| 22/08/2019 | 5.45p | 5.45p | 5.05p | 5.25p | 229972 |
| 21/08/2019 | 5.75p | 5.75p | 5.25p | 5.45p | 408685 |
| 20/08/2019 | 4.40p | 5.50p | 4.40p | 5.40p | 790344 |
| 19/08/2019 | 4.35p | 4.49p | 4.20p | 4.40p | 381358 |
| 16/08/2019 | 4.35p | 4.35p | 4.35p | 4.35p | 0 |
| 15/08/2019 | 4.35p | 4.35p | 4.20p | 4.35p | 65595 |
| 14/08/2019 | 4.50p | 4.50p | 4.30p | 4.35p | 14570 |
| 13/08/2019 | 4.50p | 4.50p | 4.30p | 4.50p | 140322 |
| 12/08/2019 | 4.50p | 4.50p | 4.50p | 4.50p | 185651 |
| 09/08/2019 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 08/08/2019 | 4.50p | 4.50p | 4.36p | 4.50p | 37415 |
| 07/08/2019 | 4.50p | 4.60p | 4.50p | 4.50p | 719 |
| 06/08/2019 | 4.50p | 4.50p | 4.50p | 4.50p | 203959 |
| 05/08/2019 | 4.50p | 4.50p | 4.50p | 4.50p | 6040 |
| 02/08/2019 | 4.50p | 4.69p | 4.40p | 4.50p | 193942 |
| 01/08/2019 | 4.45p | 4.70p | 4.45p | 4.50p | 100000 |
| 31/07/2019 | 4.45p | 4.45p | 4.45p | 4.45p | 10961 |
| 30/07/2019 | 4.45p | 4.45p | 4.45p | 4.45p | 0 |
| 29/07/2019 | 4.45p | 4.45p | 4.45p | 4.45p | 2000 |
| 26/07/2019 | 4.45p | 4.45p | 4.35p | 4.45p | 70080 |
| 25/07/2019 | 4.45p | 4.45p | 4.35p | 4.45p | 114943 |
| 24/07/2019 | 4.45p | 4.59p | 4.45p | 4.45p | 70806 |
| 23/07/2019 | 4.45p | 4.46p | 4.25p | 4.45p | 3682847 |
| 22/07/2019 | 4.45p | 4.55p | 4.44p | 4.45p | 125487 |
| 19/07/2019 | 4.45p | 4.59p | 4.45p | 4.45p | 86885 |
| 18/07/2019 | 4.45p | 4.45p | 4.45p | 4.45p | 0 |
| 17/07/2019 | 4.50p | 4.55p | 4.30p | 4.45p | 65000 |
| 16/07/2019 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 15/07/2019 | 4.50p | 4.55p | 4.42p | 4.50p | 43839 |
| 12/07/2019 | 4.45p | 4.56p | 4.35p | 4.50p | 222652 |
| 11/07/2019 | 4.45p | 4.45p | 4.35p | 4.45p | 153288 |
| 10/07/2019 | 4.45p | 4.45p | 4.45p | 4.45p | 0 |
| 09/07/2019 | 4.55p | 4.55p | 4.23p | 4.45p | 178801 |
| 08/07/2019 | 5.03p | 5.03p | 4.50p | 4.55p | 147150 |
| 05/07/2019 | 5.13p | 5.13p | 4.80p | 5.03p | 43255 |
| 04/07/2019 | 5.13p | 5.13p | 4.85p | 5.13p | 208480 |
| 03/07/2019 | 5.13p | 5.13p | 5.05p | 5.13p | 325470 |
| 02/07/2019 | 5.13p | 5.13p | 5.00p | 5.13p | 100825 |
| 01/07/2019 | 5.13p | 5.14p | 5.13p | 5.13p | 1830 |
| 28/06/2019 | 5.13p | 5.13p | 5.00p | 5.13p | 85645 |
| 27/06/2019 | 5.13p | 5.13p | 5.08p | 5.13p | 582 |
| 26/06/2019 | 5.13p | 5.13p | 5.08p | 5.13p | 651 |
| 25/06/2019 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 24/06/2019 | 5.13p | 5.14p | 5.13p | 5.13p | 3622 |
| 21/06/2019 | 5.13p | 5.15p | 5.08p | 5.13p | 24082 |
| 20/06/2019 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 19/06/2019 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 18/06/2019 | 5.13p | 5.13p | 5.01p | 5.13p | 100478 |
| 17/06/2019 | 5.13p | 5.13p | 5.10p | 5.13p | 78236 |
| 14/06/2019 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 13/06/2019 | 5.13p | 5.13p | 5.00p | 5.13p | 105050 |
| 12/06/2019 | 5.13p | 5.13p | 5.05p | 5.13p | 32516 |
| 11/06/2019 | 5.13p | 5.13p | 5.00p | 5.13p | 211618 |
| 10/06/2019 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 07/06/2019 | 5.13p | 5.13p | 5.13p | 5.13p | 400000 |
| 06/06/2019 | 5.13p | 5.21p | 5.13p | 5.13p | 95912 |
| 05/06/2019 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 04/06/2019 | 5.13p | 5.13p | 5.02p | 5.13p | 42324 |
| 03/06/2019 | 5.13p | 5.24p | 5.13p | 5.13p | 10000 |
| 31/05/2019 | 5.13p | 5.13p | 5.00p | 5.13p | 105715 |
| 30/05/2019 | 5.33p | 5.33p | 5.07p | 5.13p | 40280 |
| 29/05/2019 | 5.33p | 5.33p | 5.33p | 5.33p | 0 |
| 28/05/2019 | 5.33p | 5.40p | 5.28p | 5.33p | 106555 |
| 24/05/2019 | 5.33p | 5.33p | 5.27p | 5.33p | 19469 |
| 23/05/2019 | 5.38p | 5.38p | 5.25p | 5.33p | 100375 |
| 22/05/2019 | 5.33p | 5.33p | 5.33p | 5.33p | 37324 |
| 21/05/2019 | 5.33p | 5.33p | 5.27p | 5.33p | 5149 |
| 20/05/2019 | 5.33p | 5.33p | 5.33p | 5.33p | 0 |
| 17/05/2019 | 5.33p | 5.33p | 5.25p | 5.33p | 14263 |
| 16/05/2019 | 5.38p | 5.38p | 5.26p | 5.33p | 90000 |
| 15/05/2019 | 5.38p | 5.38p | 5.26p | 5.38p | 1320 |
| 14/05/2019 | 5.50p | 5.50p | 5.30p | 5.38p | 94557 |
| 13/05/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 10/05/2019 | 5.50p | 5.50p | 5.30p | 5.50p | 6500 |
| 09/05/2019 | 5.50p | 5.50p | 5.33p | 5.50p | 94025 |
| 08/05/2019 | 5.50p | 5.58p | 5.31p | 5.50p | 31861 |
| 07/05/2019 | 5.38p | 5.50p | 5.30p | 5.50p | 472630 |
| 03/05/2019 | 5.38p | 5.38p | 5.26p | 5.38p | 20449 |
| 02/05/2019 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 01/05/2019 | 5.38p | 5.38p | 5.33p | 5.38p | 1690 |
| 30/04/2019 | 5.38p | 5.38p | 5.28p | 5.38p | 111578 |
| 29/04/2019 | 5.38p | 5.38p | 5.29p | 5.38p | 5064474 |
| 26/04/2019 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 25/04/2019 | 5.38p | 5.50p | 5.38p | 5.38p | 130000 |
| 24/04/2019 | 5.38p | 5.48p | 5.33p | 5.38p | 193967 |
| 23/04/2019 | 5.38p | 5.50p | 5.25p | 5.38p | 202711 |
| 18/04/2019 | 5.38p | 5.50p | 5.32p | 5.38p | 69091 |
| 17/04/2019 | 5.05p | 5.80p | 5.05p | 5.38p | 728011 |
| 16/04/2019 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 15/04/2019 | 5.00p | 5.00p | 4.83p | 5.00p | 27000 |
| 12/04/2019 | 5.05p | 5.19p | 4.80p | 5.00p | 61760 |
| 11/04/2019 | 5.15p | 5.15p | 5.05p | 5.15p | 30950 |
| 10/04/2019 | 5.10p | 5.15p | 5.10p | 5.15p | 250000 |
| 09/04/2019 | 5.10p | 5.10p | 4.90p | 5.10p | 25000 |
| 08/04/2019 | 5.08p | 5.10p | 4.95p | 5.10p | 1906 |
| 05/04/2019 | 5.08p | 5.08p | 4.90p | 5.08p | 43745 |
| 04/04/2019 | 5.08p | 5.08p | 4.91p | 5.08p | 1480 |
| 03/04/2019 | 4.90p | 5.08p | 4.80p | 5.08p | 492800 |
| 02/04/2019 | 4.90p | 4.90p | 4.90p | 4.90p | 0 |
| 01/04/2019 | 4.90p | 4.90p | 4.80p | 4.90p | 12606 |
| 29/03/2019 | 4.85p | 4.90p | 4.70p | 4.90p | 61575 |
| 28/03/2019 | 4.85p | 4.85p | 4.75p | 4.85p | 221368 |
| 27/03/2019 | 4.85p | 4.98p | 4.75p | 4.85p | 82626 |
| 26/03/2019 | 4.85p | 4.85p | 4.85p | 4.85p | 0 |
| 25/03/2019 | 4.85p | 4.85p | 4.73p | 4.85p | 435896 |
| 22/03/2019 | 4.85p | 4.95p | 4.75p | 4.85p | 15290 |
| 21/03/2019 | 4.85p | 4.85p | 4.85p | 4.85p | 0 |
| 20/03/2019 | 4.85p | 4.85p | 4.75p | 4.85p | 42912 |
| 19/03/2019 | 4.85p | 4.85p | 4.78p | 4.85p | 82389 |
| 18/03/2019 | 4.85p | 4.85p | 4.75p | 4.85p | 1303345 |
| 15/03/2019 | 4.85p | 4.98p | 4.85p | 4.85p | 1944 |
| 14/03/2019 | 4.85p | 4.85p | 4.85p | 4.85p | 0 |
| 13/03/2019 | 4.65p | 4.99p | 4.65p | 4.85p | 145746 |
| 12/03/2019 | 4.75p | 4.82p | 4.65p | 4.65p | 19361 |
| 11/03/2019 | 5.03p | 5.03p | 4.90p | 4.90p | 2040 |
| 08/03/2019 | 4.90p | 4.90p | 4.80p | 4.90p | 62500 |
| 07/03/2019 | 4.90p | 4.90p | 4.80p | 4.90p | 376 |
| 06/03/2019 | 4.75p | 4.90p | 4.55p | 4.90p | 85500 |
| 05/03/2019 | 4.75p | 4.75p | 4.75p | 4.75p | 16000 |
| 04/03/2019 | 4.75p | 4.75p | 4.51p | 4.75p | 22591 |
| 01/03/2019 | 4.75p | 4.75p | 4.60p | 4.75p | 6218 |
| 28/02/2019 | 4.70p | 4.75p | 4.51p | 4.70p | 32328 |
| 27/02/2019 | 4.85p | 4.85p | 4.53p | 4.70p | 81218 |
| 26/02/2019 | 4.85p | 4.85p | 4.85p | 4.85p | 0 |
| 25/02/2019 | 4.85p | 4.85p | 4.85p | 4.85p | 0 |
| 22/02/2019 | 4.85p | 4.85p | 4.85p | 4.85p | 0 |
| 21/02/2019 | 4.85p | 4.89p | 4.85p | 4.85p | 40899 |
| 20/02/2019 | 4.85p | 4.85p | 4.72p | 4.85p | 481 |
| 19/02/2019 | 4.85p | 4.85p | 4.85p | 4.85p | 0 |
| 18/02/2019 | 4.85p | 4.85p | 4.85p | 4.85p | 0 |
| 15/02/2019 | 4.85p | 4.85p | 4.85p | 4.85p | 0 |
| 14/02/2019 | 4.85p | 4.85p | 4.85p | 4.85p | 0 |
| 13/02/2019 | 4.85p | 4.85p | 4.85p | 4.85p | 200000 |
| 12/02/2019 | 4.85p | 4.85p | 4.75p | 4.85p | 15982 |
| 11/02/2019 | 5.15p | 5.15p | 4.85p | 4.85p | 0 |
| 08/02/2019 | 5.25p | 5.25p | 5.00p | 5.15p | 90000 |
| 07/02/2019 | 5.25p | 5.30p | 5.01p | 5.25p | 39626 |
| 06/02/2019 | 5.10p | 5.38p | 4.90p | 5.25p | 299889 |
| 05/02/2019 | 4.60p | 5.10p | 4.60p | 5.10p | 120000 |
| 04/02/2019 | 4.35p | 5.00p | 4.35p | 4.60p | 276918 |
| 01/02/2019 | 4.70p | 4.70p | 4.26p | 4.35p | 141200 |
| 31/01/2019 | 4.70p | 4.88p | 4.40p | 4.70p | 203437 |
| 30/01/2019 | 4.70p | 4.70p | 4.48p | 4.70p | 51341 |
| 29/01/2019 | 4.70p | 4.70p | 4.61p | 4.70p | 5035 |
| 28/01/2019 | 4.70p | 4.88p | 4.61p | 4.70p | 26170 |
| 25/01/2019 | 4.70p | 4.70p | 4.70p | 4.70p | 0 |
| 24/01/2019 | 4.70p | 4.89p | 4.70p | 4.70p | 17200 |
| 23/01/2019 | 4.70p | 4.70p | 4.60p | 4.70p | 50000 |
| 22/01/2019 | 4.70p | 4.70p | 4.70p | 4.70p | 0 |
| 21/01/2019 | 4.70p | 4.70p | 4.70p | 4.70p | 0 |
| 18/01/2019 | 4.55p | 4.95p | 4.55p | 4.70p | 130924 |
| 17/01/2019 | 4.20p | 4.80p | 4.15p | 4.55p | 147650 |
| 16/01/2019 | 4.20p | 4.20p | 4.20p | 4.20p | 0 |
| 15/01/2019 | 4.20p | 4.40p | 4.20p | 4.20p | 68181 |
| 14/01/2019 | 4.20p | 4.39p | 4.15p | 4.20p | 10009 |
| 11/01/2019 | 4.20p | 4.40p | 4.20p | 4.20p | 109749 |
| 10/01/2019 | 4.20p | 4.34p | 4.15p | 4.20p | 138591 |
| 09/01/2019 | 4.25p | 4.40p | 4.00p | 4.20p | 1380682 |
| 08/01/2019 | 3.90p | 3.91p | 3.80p | 3.90p | 199495 |
| 07/01/2019 | 3.40p | 3.97p | 3.40p | 3.90p | 653762 |
| 04/01/2019 | 3.40p | 3.40p | 3.40p | 3.40p | 0 |
| 03/01/2019 | 3.40p | 3.40p | 3.30p | 3.40p | 315 |
| 02/01/2019 | 3.40p | 3.40p | 3.40p | 3.40p | 0 |
| 31/12/2018 | 3.40p | 3.40p | 3.40p | 3.40p | 0 |
| 28/12/2018 | 3.40p | 3.40p | 3.30p | 3.40p | 4231 |
| 27/12/2018 | 3.40p | 3.40p | 3.40p | 3.40p | 0 |
| 24/12/2018 | 3.40p | 3.40p | 3.40p | 3.40p | 0 |
| 21/12/2018 | 3.40p | 3.48p | 3.40p | 3.40p | 25000 |
| 20/12/2018 | 3.40p | 3.49p | 3.30p | 3.40p | 18852 |
| 19/12/2018 | 3.55p | 3.55p | 3.30p | 3.40p | 242500 |
| 18/12/2018 | 3.55p | 3.60p | 3.55p | 3.55p | 8852 |
| 17/12/2018 | 3.55p | 3.55p | 3.50p | 3.55p | 150000 |
| 14/12/2018 | 3.55p | 3.55p | 3.50p | 3.55p | 38239 |
| 13/12/2018 | 3.55p | 3.55p | 3.55p | 3.55p | 0 |
*Close Price adjusted for both dividends and splits