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 |
|---|---|---|---|---|---|
| 28/02/2018 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 27/02/2018 | 6.13p | 6.13p | 6.01p | 6.13p | 4077 |
| 26/02/2018 | 6.00p | 6.13p | 5.80p | 6.13p | 3825 |
| 23/02/2018 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 22/02/2018 | 6.00p | 6.08p | 5.80p | 6.00p | 9253 |
| 21/02/2018 | 6.00p | 6.00p | 5.76p | 6.00p | 171268 |
| 20/02/2018 | 6.00p | 6.00p | 5.75p | 6.00p | 25500 |
| 19/02/2018 | 6.13p | 6.13p | 6.00p | 6.00p | 50000 |
| 16/02/2018 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 15/02/2018 | 6.13p | 6.13p | 6.00p | 6.13p | 209750 |
| 14/02/2018 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 13/02/2018 | 6.13p | 6.13p | 6.00p | 6.13p | 131301 |
| 12/02/2018 | 6.13p | 6.13p | 6.00p | 6.13p | 96169 |
| 09/02/2018 | 6.13p | 6.13p | 6.00p | 6.13p | 24233 |
| 08/02/2018 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 07/02/2018 | 6.00p | 6.13p | 6.00p | 6.13p | 66938 |
| 06/02/2018 | 6.00p | 6.25p | 5.75p | 6.00p | 327456 |
| 05/02/2018 | 6.38p | 6.38p | 6.01p | 6.25p | 110000 |
| 02/02/2018 | 6.38p | 6.38p | 6.08p | 6.25p | 18456 |
| 01/02/2018 | 6.25p | 6.25p | 6.08p | 6.25p | 11718 |
| 31/01/2018 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 30/01/2018 | 6.38p | 6.38p | 6.08p | 6.25p | 37038 |
| 29/01/2018 | 6.13p | 6.25p | 6.08p | 6.25p | 96610 |
| 26/01/2018 | 6.13p | 6.13p | 6.08p | 6.13p | 102167 |
| 25/01/2018 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 24/01/2018 | 6.13p | 6.13p | 6.08p | 6.13p | 15852 |
| 23/01/2018 | 6.13p | 6.18p | 6.13p | 6.13p | 48350 |
| 22/01/2018 | 6.13p | 6.18p | 6.06p | 6.13p | 29641 |
| 19/01/2018 | 6.13p | 6.20p | 6.05p | 6.13p | 22771 |
| 18/01/2018 | 6.25p | 6.25p | 6.05p | 6.13p | 1100 |
| 17/01/2018 | 6.25p | 6.25p | 6.05p | 6.25p | 558 |
| 16/01/2018 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 15/01/2018 | 6.25p | 6.47p | 6.25p | 6.25p | 79339 |
| 12/01/2018 | 6.13p | 6.25p | 6.00p | 6.25p | 203313 |
| 11/01/2018 | 6.13p | 6.13p | 6.00p | 6.13p | 64808 |
| 10/01/2018 | 5.75p | 6.13p | 5.60p | 6.13p | 111682 |
| 09/01/2018 | 6.25p | 6.25p | 5.63p | 5.75p | 291547 |
| 08/01/2018 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 05/01/2018 | 6.25p | 6.25p | 6.25p | 6.25p | 16499 |
| 04/01/2018 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 03/01/2018 | 6.25p | 6.25p | 6.01p | 6.25p | 15409 |
| 02/01/2018 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 29/12/2017 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 28/12/2017 | 6.25p | 6.25p | 6.01p | 6.25p | 4000 |
| 27/12/2017 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 22/12/2017 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 21/12/2017 | 6.25p | 6.35p | 6.01p | 6.25p | 22325 |
| 20/12/2017 | 6.25p | 6.38p | 6.25p | 6.25p | 15723 |
| 19/12/2017 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 18/12/2017 | 6.13p | 6.25p | 6.01p | 6.25p | 14815 |
| 15/12/2017 | 6.25p | 6.45p | 6.01p | 6.25p | 109530 |
| 14/12/2017 | 6.25p | 6.25p | 6.01p | 6.25p | 26700 |
| 13/12/2017 | 6.25p | 6.25p | 6.01p | 6.25p | 1237 |
| 12/12/2017 | 6.25p | 6.25p | 6.15p | 6.25p | 32326 |
| 11/12/2017 | 6.38p | 6.38p | 6.01p | 6.13p | 139845 |
| 08/12/2017 | 6.38p | 6.70p | 6.10p | 6.38p | 51000 |
| 07/12/2017 | 6.38p | 6.74p | 6.00p | 6.38p | 78786 |
| 06/12/2017 | 6.75p | 6.75p | 6.20p | 6.38p | 160000 |
| 05/12/2017 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 04/12/2017 | 6.75p | 6.75p | 6.51p | 6.75p | 200 |
| 01/12/2017 | 6.38p | 6.75p | 6.38p | 6.75p | 129085 |
| 30/11/2017 | 6.38p | 6.38p | 6.26p | 6.38p | 1375 |
| 29/11/2017 | 6.38p | 6.50p | 6.25p | 6.38p | 45676 |
| 28/11/2017 | 6.38p | 6.45p | 6.25p | 6.38p | 325336 |
| 27/11/2017 | 6.25p | 6.50p | 5.55p | 6.38p | 701500 |
| 24/11/2017 | 6.88p | 6.97p | 6.75p | 6.88p | 103209 |
| 23/11/2017 | 6.88p | 6.94p | 6.88p | 6.88p | 72222 |
| 22/11/2017 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 21/11/2017 | 6.88p | 6.88p | 6.76p | 6.88p | 1237 |
| 20/11/2017 | 6.88p | 7.13p | 6.88p | 6.88p | 0 |
| 17/11/2017 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 16/11/2017 | 6.88p | 7.13p | 6.88p | 6.88p | 5169 |
| 15/11/2017 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 14/11/2017 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 13/11/2017 | 6.88p | 6.88p | 6.76p | 6.88p | 249441 |
| 10/11/2017 | 6.88p | 6.88p | 6.80p | 6.88p | 716 |
| 09/11/2017 | 6.88p | 7.00p | 6.80p | 6.88p | 10000 |
| 08/11/2017 | 6.88p | 7.00p | 6.77p | 6.88p | 256611 |
| 07/11/2017 | 6.88p | 7.00p | 6.77p | 6.88p | 87906 |
| 06/11/2017 | 6.88p | 6.88p | 6.83p | 6.88p | 97060 |
| 03/11/2017 | 6.63p | 7.00p | 6.63p | 6.88p | 91214 |
| 02/11/2017 | 6.63p | 7.00p | 6.63p | 6.63p | 211355 |
| 01/11/2017 | 6.63p | 6.65p | 6.25p | 6.63p | 137735 |
| 31/10/2017 | 6.75p | 6.75p | 6.51p | 6.63p | 36664 |
| 30/10/2017 | 6.75p | 6.75p | 6.57p | 6.75p | 120406 |
| 27/10/2017 | 6.75p | 7.00p | 6.50p | 6.75p | 249365 |
| 26/10/2017 | 6.75p | 6.80p | 6.51p | 6.75p | 150938 |
| 25/10/2017 | 7.00p | 7.00p | 6.38p | 6.75p | 430180 |
| 24/10/2017 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 23/10/2017 | 7.00p | 7.13p | 7.00p | 7.00p | 0 |
| 20/10/2017 | 7.25p | 7.25p | 6.75p | 7.00p | 717350 |
| 19/10/2017 | 7.25p | 7.50p | 7.21p | 7.25p | 275113 |
| 18/10/2017 | 7.25p | 7.37p | 7.21p | 7.25p | 925 |
| 17/10/2017 | 7.88p | 7.88p | 7.25p | 7.25p | 180000 |
| 16/10/2017 | 7.75p | 7.88p | 7.56p | 7.88p | 75241 |
| 13/10/2017 | 7.75p | 7.75p | 7.75p | 7.75p | 24200 |
| 12/10/2017 | 7.75p | 7.75p | 7.75p | 7.75p | 41224 |
| 11/10/2017 | 7.25p | 7.75p | 7.25p | 7.75p | 289612 |
| 10/10/2017 | 7.75p | 7.75p | 7.38p | 7.38p | 121929 |
| 09/10/2017 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 06/10/2017 | 7.75p | 7.75p | 7.50p | 7.75p | 3200 |
| 05/10/2017 | 7.75p | 7.75p | 7.75p | 7.75p | 14877 |
| 04/10/2017 | 7.75p | 7.75p | 7.50p | 7.75p | 0 |
| 03/10/2017 | 7.75p | 7.75p | 7.75p | 7.75p | 234426 |
| 02/10/2017 | 8.25p | 8.25p | 7.75p | 7.75p | 62124 |
| 29/09/2017 | 8.25p | 8.25p | 8.25p | 8.25p | 665048 |
| 28/09/2017 | 8.25p | 8.25p | 8.25p | 8.25p | 455450 |
| 27/09/2017 | 8.25p | 8.25p | 8.25p | 8.25p | 1242069 |
| 26/09/2017 | 8.25p | 8.63p | 8.25p | 8.25p | 1404165 |
| 25/09/2017 | 8.75p | 8.63p | 8.63p | 8.63p | 50791 |
| 22/09/2017 | 8.75p | 8.75p | 8.63p | 8.63p | 38192 |
| 21/09/2017 | 8.75p | 8.75p | 8.63p | 8.75p | 0 |
| 20/09/2017 | 8.63p | 8.63p | 8.63p | 8.63p | 93690 |
| 19/09/2017 | 8.63p | 8.63p | 8.63p | 8.63p | 30990 |
| 18/09/2017 | 8.63p | 8.63p | 8.63p | 8.63p | 2000 |
| 15/09/2017 | 8.63p | 8.63p | 8.63p | 8.63p | 70618 |
| 14/09/2017 | 8.63p | 8.75p | 8.63p | 8.63p | 193578 |
| 13/09/2017 | 8.75p | 8.75p | 8.75p | 8.75p | 182040 |
| 12/09/2017 | 8.75p | 8.75p | 8.75p | 8.75p | 100000 |
| 11/09/2017 | 9.13p | 9.13p | 8.75p | 8.75p | 616058 |
| 08/09/2017 | 9.13p | 9.13p | 9.13p | 9.13p | 80055 |
| 07/09/2017 | 9.25p | 9.25p | 9.13p | 9.13p | 226539 |
| 06/09/2017 | 9.38p | 9.38p | 9.25p | 9.25p | 104000 |
| 05/09/2017 | 9.38p | 9.50p | 9.38p | 9.38p | 146178 |
| 04/09/2017 | 9.38p | 9.50p | 9.25p | 9.38p | 209669 |
| 01/09/2017 | 9.38p | 9.38p | 9.38p | 9.38p | 72169 |
| 31/08/2017 | 9.38p | 9.38p | 9.25p | 9.38p | 325950 |
| 30/08/2017 | 9.75p | 9.75p | 9.38p | 9.38p | 120741 |
| 29/08/2017 | 9.75p | 9.75p | 9.75p | 9.75p | 704868 |
| 25/08/2017 | 9.75p | 9.75p | 9.75p | 9.75p | 69807 |
| 24/08/2017 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 23/08/2017 | 9.75p | 9.75p | 9.75p | 9.75p | 45573 |
| 22/08/2017 | 9.75p | 9.75p | 9.75p | 9.75p | 75855 |
| 21/08/2017 | 10.00p | 9.75p | 9.75p | 9.75p | 825 |
| 18/08/2017 | 10.00p | 9.75p | 9.75p | 9.75p | 272129 |
| 17/08/2017 | 10.00p | 9.75p | 9.75p | 9.75p | 18706 |
| 16/08/2017 | 10.00p | 9.75p | 9.75p | 9.75p | 0 |
| 15/08/2017 | 10.00p | 10.00p | 9.75p | 9.75p | 68181 |
| 14/08/2017 | 10.00p | 10.00p | 10.00p | 10.00p | 250000 |
| 11/08/2017 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 10/08/2017 | 10.00p | 10.00p | 10.00p | 10.00p | 67200 |
| 09/08/2017 | 10.00p | 10.00p | 10.00p | 10.00p | 265005 |
| 08/08/2017 | 10.00p | 10.00p | 10.00p | 10.00p | 234843 |
| 07/08/2017 | 10.00p | 10.00p | 10.00p | 10.00p | 384 |
| 04/08/2017 | 9.63p | 10.00p | 9.63p | 10.00p | 204122 |
| 03/08/2017 | 9.63p | 9.63p | 9.63p | 9.63p | 30275 |
| 02/08/2017 | 9.63p | 9.63p | 9.63p | 9.63p | 356 |
| 01/08/2017 | 9.63p | 9.63p | 9.63p | 9.63p | 55494 |
| 31/07/2017 | 9.75p | 9.75p | 9.63p | 9.63p | 226477 |
| 28/07/2017 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 27/07/2017 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 26/07/2017 | 9.75p | 9.75p | 9.75p | 9.75p | 35000 |
| 25/07/2017 | 9.75p | 9.75p | 9.75p | 9.75p | 201052 |
| 24/07/2017 | 9.75p | 9.75p | 9.75p | 9.75p | 584986 |
| 21/07/2017 | 10.25p | 10.25p | 9.75p | 9.75p | 149329 |
| 20/07/2017 | 10.25p | 10.25p | 10.25p | 10.25p | 3024 |
| 19/07/2017 | 10.25p | 10.25p | 10.25p | 10.25p | 138619 |
| 18/07/2017 | 10.25p | 10.25p | 10.25p | 10.25p | 24735 |
| 17/07/2017 | 10.25p | 10.25p | 10.25p | 10.25p | 696740 |
| 14/07/2017 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 13/07/2017 | 10.25p | 10.25p | 10.25p | 10.25p | 151800 |
| 12/07/2017 | 10.25p | 10.25p | 10.25p | 10.25p | 26872 |
| 11/07/2017 | 10.25p | 10.25p | 10.25p | 10.25p | 11098 |
| 10/07/2017 | 10.63p | 10.63p | 10.25p | 10.25p | 160686 |
| 07/07/2017 | 11.00p | 11.00p | 10.63p | 10.63p | 406765 |
| 06/07/2017 | 11.00p | 11.00p | 11.00p | 11.00p | 2361447 |
| 05/07/2017 | 11.00p | 11.00p | 11.00p | 11.00p | 986219 |
| 04/07/2017 | 11.00p | 11.00p | 11.00p | 11.00p | 1071465 |
| 03/07/2017 | 11.00p | 11.00p | 11.00p | 11.00p | 275230 |
| 30/06/2017 | 11.00p | 11.00p | 11.00p | 11.00p | 621720 |
| 29/06/2017 | 11.00p | 11.00p | 11.00p | 11.00p | 449593 |
| 28/06/2017 | 11.00p | 11.00p | 11.00p | 11.00p | 234121 |
| 27/06/2017 | 11.00p | 11.00p | 11.00p | 11.00p | 7113 |
| 26/06/2017 | 11.00p | 11.00p | 11.00p | 11.00p | 561023 |
| 23/06/2017 | 11.25p | 11.25p | 11.00p | 11.00p | 233649 |
| 22/06/2017 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
| 21/06/2017 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
| 20/06/2017 | 11.38p | 11.38p | 11.25p | 11.25p | 0 |
| 19/06/2017 | 11.38p | 11.38p | 11.38p | 11.38p | 0 |
| 16/06/2017 | 11.38p | 11.50p | 11.29p | 11.38p | 69287 |
| 15/06/2017 | 11.50p | 11.70p | 11.02p | 11.38p | 400956 |
| 14/06/2017 | 11.50p | 12.00p | 11.35p | 11.50p | 175315 |
| 13/06/2017 | 11.13p | 12.00p | 11.13p | 11.50p | 470309 |
| 12/06/2017 | 11.13p | 11.52p | 10.94p | 11.13p | 2216359 |
| 09/06/2017 | 11.38p | 11.39p | 11.13p | 11.13p | 34166 |
| 08/06/2017 | 11.00p | 11.50p | 11.00p | 11.38p | 79399 |
| 07/06/2017 | 11.00p | 11.33p | 11.00p | 11.00p | 39847 |
| 06/06/2017 | 11.00p | 11.00p | 10.75p | 11.00p | 77709 |
| 05/06/2017 | 11.00p | 11.00p | 10.75p | 11.00p | 18621 |
| 02/06/2017 | 11.25p | 11.25p | 10.68p | 11.00p | 141384 |
| 01/06/2017 | 11.25p | 11.50p | 10.81p | 11.25p | 189637 |
| 31/05/2017 | 10.75p | 11.45p | 10.66p | 11.25p | 1061787 |
| 30/05/2017 | 10.50p | 11.00p | 10.25p | 10.75p | 400831 |
| 26/05/2017 | 10.63p | 10.63p | 10.25p | 10.50p | 359347 |
| 25/05/2017 | 10.63p | 10.63p | 10.27p | 10.63p | 934 |
| 24/05/2017 | 10.63p | 10.63p | 10.35p | 10.63p | 282336 |
| 23/05/2017 | 10.50p | 10.63p | 10.50p | 10.63p | 0 |
| 22/05/2017 | 10.50p | 10.50p | 10.26p | 10.50p | 64842 |
| 19/05/2017 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 18/05/2017 | 10.50p | 10.50p | 10.26p | 10.50p | 193661 |
*Close Price adjusted for both dividends and splits