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
Westminster Group (WSG) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 19/03/2021 | 4.60p | 4.62p | 4.30p | 4.40p | 3487646 |
| 18/03/2021 | 4.05p | 4.66p | 4.05p | 4.60p | 15858545 |
| 17/03/2021 | 4.20p | 4.20p | 4.07p | 4.15p | 2026225 |
| 16/03/2021 | 4.00p | 4.31p | 3.96p | 4.20p | 5972503 |
| 15/03/2021 | 4.10p | 4.12p | 3.91p | 4.00p | 3658450 |
| 12/03/2021 | 4.10p | 4.25p | 4.00p | 4.10p | 2126397 |
| 11/03/2021 | 4.00p | 4.27p | 3.98p | 4.10p | 5327500 |
| 10/03/2021 | 4.05p | 4.05p | 3.91p | 4.00p | 1816734 |
| 09/03/2021 | 4.05p | 4.06p | 4.00p | 4.05p | 867126 |
| 08/03/2021 | 4.10p | 4.25p | 4.00p | 4.05p | 2628448 |
| 05/03/2021 | 4.10p | 4.15p | 3.98p | 4.10p | 980859 |
| 04/03/2021 | 3.95p | 4.30p | 3.95p | 4.10p | 8689579 |
| 03/03/2021 | 4.00p | 4.09p | 3.95p | 4.00p | 3226117 |
| 02/03/2021 | 4.10p | 4.12p | 4.02p | 4.10p | 4330655 |
| 01/03/2021 | 4.10p | 4.14p | 4.02p | 4.10p | 807711 |
| 26/02/2021 | 4.15p | 4.20p | 4.02p | 4.10p | 2167384 |
| 25/02/2021 | 4.15p | 4.20p | 4.11p | 4.20p | 1360822 |
| 24/02/2021 | 4.10p | 4.26p | 4.09p | 4.15p | 2264540 |
| 23/02/2021 | 4.25p | 4.30p | 4.06p | 4.10p | 2931271 |
| 22/02/2021 | 4.15p | 4.43p | 4.06p | 4.25p | 4989323 |
| 19/02/2021 | 4.25p | 4.30p | 4.00p | 4.10p | 2139059 |
| 18/02/2021 | 4.35p | 4.40p | 4.20p | 4.30p | 1338254 |
| 17/02/2021 | 4.20p | 4.70p | 4.14p | 4.35p | 7598513 |
| 16/02/2021 | 4.25p | 4.30p | 4.20p | 4.21p | 1701686 |
| 15/02/2021 | 4.05p | 4.40p | 4.01p | 4.26p | 8496736 |
| 12/02/2021 | 4.15p | 4.20p | 4.02p | 4.10p | 2204516 |
| 11/02/2021 | 4.15p | 4.15p | 4.10p | 4.10p | 820650 |
| 10/02/2021 | 4.15p | 4.20p | 4.10p | 4.15p | 2314423 |
| 09/02/2021 | 4.30p | 4.30p | 4.10p | 4.10p | 2114797 |
| 08/02/2021 | 4.33p | 4.36p | 4.25p | 4.33p | 1111695 |
| 05/02/2021 | 4.25p | 4.47p | 4.20p | 4.35p | 3000485 |
| 04/02/2021 | 4.05p | 4.30p | 4.05p | 4.25p | 4831899 |
| 03/02/2021 | 4.15p | 4.18p | 4.04p | 4.10p | 2296935 |
| 02/02/2021 | 4.15p | 4.19p | 4.10p | 4.15p | 1463460 |
| 01/02/2021 | 4.15p | 4.36p | 4.13p | 4.15p | 1721175 |
| 29/01/2021 | 4.05p | 4.20p | 4.05p | 4.15p | 2938271 |
| 28/01/2021 | 4.35p | 4.37p | 4.02p | 4.08p | 4073684 |
| 27/01/2021 | 4.40p | 4.50p | 4.30p | 4.40p | 1545286 |
| 26/01/2021 | 4.20p | 4.50p | 4.20p | 4.40p | 5905436 |
| 25/01/2021 | 4.45p | 4.50p | 4.24p | 4.35p | 2428174 |
| 22/01/2021 | 4.55p | 4.60p | 4.38p | 4.50p | 3861119 |
| 21/01/2021 | 4.90p | 4.94p | 4.50p | 4.55p | 10854997 |
| 20/01/2021 | 4.35p | 5.00p | 4.28p | 4.90p | 30341192 |
| 19/01/2021 | 4.30p | 4.44p | 4.20p | 4.35p | 3297798 |
| 18/01/2021 | 4.20p | 4.43p | 4.13p | 4.30p | 7836483 |
| 15/01/2021 | 4.15p | 4.27p | 4.10p | 4.20p | 2885595 |
| 14/01/2021 | 4.15p | 4.31p | 4.10p | 4.20p | 1461439 |
| 13/01/2021 | 4.20p | 4.30p | 4.10p | 4.10p | 1766005 |
| 12/01/2021 | 4.20p | 4.22p | 4.10p | 4.20p | 3257074 |
| 11/01/2021 | 4.15p | 4.28p | 4.08p | 4.20p | 2637776 |
| 08/01/2021 | 4.35p | 4.42p | 4.16p | 4.30p | 2539618 |
| 07/01/2021 | 4.40p | 4.40p | 4.24p | 4.35p | 4172045 |
| 06/01/2021 | 4.40p | 4.46p | 4.21p | 4.35p | 7118344 |
| 05/01/2021 | 4.43p | 4.50p | 4.30p | 4.40p | 2993917 |
| 04/01/2021 | 4.25p | 4.58p | 4.10p | 4.43p | 20262686 |
| 01/01/2021 | 4.15p | 4.20p | 4.09p | 4.15p | 2472426 |
| 31/12/2020 | 4.15p | 4.20p | 4.09p | 4.15p | 2472426 |
| 30/12/2020 | 4.15p | 4.19p | 4.03p | 4.15p | 5171310 |
| 29/12/2020 | 4.15p | 4.30p | 4.04p | 4.15p | 12578918 |
| 28/12/2020 | 4.05p | 4.17p | 4.02p | 4.15p | 5528217 |
| 25/12/2020 | 4.05p | 4.17p | 4.02p | 4.15p | 5528217 |
| 24/12/2020 | 4.05p | 4.17p | 4.02p | 4.15p | 5528217 |
| 23/12/2020 | 3.95p | 4.10p | 3.85p | 4.00p | 4644624 |
| 22/12/2020 | 4.05p | 4.24p | 3.80p | 4.00p | 5724217 |
| 21/12/2020 | 3.85p | 4.10p | 3.85p | 4.05p | 9250350 |
| 18/12/2020 | 3.95p | 4.00p | 3.83p | 3.90p | 3593665 |
| 17/12/2020 | 4.00p | 4.05p | 3.90p | 3.95p | 2085975 |
| 16/12/2020 | 3.95p | 4.06p | 3.93p | 4.00p | 1751338 |
| 15/12/2020 | 4.10p | 4.10p | 3.90p | 3.95p | 3805306 |
| 14/12/2020 | 4.15p | 4.19p | 4.05p | 4.10p | 1138702 |
| 11/12/2020 | 4.15p | 4.36p | 4.10p | 4.10p | 3060513 |
| 10/12/2020 | 4.10p | 4.20p | 4.06p | 4.15p | 1232023 |
| 09/12/2020 | 4.15p | 4.20p | 4.00p | 4.10p | 2795968 |
| 08/12/2020 | 4.25p | 4.40p | 4.10p | 4.15p | 4552769 |
| 07/12/2020 | 4.33p | 4.33p | 4.15p | 4.25p | 1940191 |
| 04/12/2020 | 4.40p | 4.62p | 4.06p | 4.33p | 8415666 |
| 03/12/2020 | 4.25p | 6.00p | 4.12p | 4.40p | 21314368 |
| 02/12/2020 | 6.30p | 6.33p | 6.10p | 6.30p | 623617 |
| 01/12/2020 | 6.15p | 6.37p | 6.10p | 6.10p | 752658 |
| 30/11/2020 | 6.35p | 6.42p | 6.10p | 6.10p | 1216702 |
| 27/11/2020 | 6.35p | 6.44p | 6.30p | 6.35p | 299764 |
| 26/11/2020 | 6.05p | 6.59p | 6.05p | 6.35p | 2231142 |
| 25/11/2020 | 6.15p | 6.48p | 6.00p | 6.48p | 680713 |
| 24/11/2020 | 6.40p | 6.40p | 5.85p | 6.15p | 2791683 |
| 23/11/2020 | 6.40p | 6.49p | 6.30p | 6.40p | 319736 |
| 20/11/2020 | 6.50p | 6.80p | 6.31p | 6.40p | 1047398 |
| 19/11/2020 | 6.10p | 6.55p | 6.01p | 6.50p | 3449163 |
| 18/11/2020 | 6.10p | 6.15p | 6.00p | 6.10p | 1382361 |
| 17/11/2020 | 6.25p | 6.25p | 6.00p | 6.10p | 950693 |
| 16/11/2020 | 6.25p | 6.40p | 6.06p | 6.25p | 1072613 |
| 13/11/2020 | 6.30p | 6.36p | 6.14p | 6.25p | 605369 |
| 12/11/2020 | 6.30p | 6.40p | 6.24p | 6.30p | 120115 |
| 10/11/2020 | 6.35p | 6.40p | 6.11p | 6.25p | 806792 |
| 09/11/2020 | 6.45p | 6.57p | 6.25p | 6.35p | 1038014 |
| 06/11/2020 | 6.40p | 6.60p | 6.40p | 6.45p | 468139 |
| 05/11/2020 | 6.95p | 6.95p | 6.40p | 6.40p | 924294 |
| 04/11/2020 | 6.55p | 7.20p | 6.36p | 6.95p | 1962730 |
| 03/11/2020 | 6.35p | 6.79p | 6.35p | 6.55p | 1014558 |
| 02/11/2020 | 6.10p | 6.50p | 6.05p | 6.35p | 1362510 |
| 30/10/2020 | 6.25p | 6.50p | 6.02p | 6.10p | 1780218 |
| 29/10/2020 | 6.10p | 6.13p | 5.84p | 6.00p | 827197 |
| 28/10/2020 | 6.30p | 6.34p | 6.00p | 6.10p | 1205459 |
| 27/10/2020 | 6.25p | 6.35p | 6.10p | 6.30p | 949996 |
| 26/10/2020 | 6.25p | 6.80p | 6.05p | 6.25p | 2872050 |
| 23/10/2020 | 6.25p | 6.45p | 6.11p | 6.25p | 727917 |
| 22/10/2020 | 6.25p | 6.47p | 6.06p | 6.25p | 786665 |
| 21/10/2020 | 6.40p | 6.70p | 6.10p | 6.25p | 1849871 |
| 20/10/2020 | 6.55p | 6.55p | 6.30p | 6.40p | 484337 |
| 19/10/2020 | 6.25p | 6.55p | 6.25p | 6.55p | 171666 |
| 16/10/2020 | 6.40p | 6.48p | 6.19p | 6.25p | 1457073 |
| 15/10/2020 | 6.75p | 6.82p | 6.35p | 6.40p | 442320 |
| 14/10/2020 | 6.75p | 6.90p | 6.50p | 6.75p | 440469 |
| 13/10/2020 | 6.85p | 6.94p | 6.50p | 6.75p | 1047407 |
| 12/10/2020 | 7.15p | 7.15p | 6.75p | 6.85p | 699001 |
| 09/10/2020 | 7.15p | 7.20p | 6.86p | 7.15p | 79778 |
| 08/10/2020 | 7.25p | 7.28p | 6.80p | 6.80p | 153684 |
| 07/10/2020 | 7.25p | 7.33p | 7.00p | 7.25p | 50278 |
| 06/10/2020 | 7.25p | 7.40p | 6.86p | 7.25p | 1667008 |
| 05/10/2020 | 7.25p | 7.41p | 7.14p | 7.25p | 255614 |
| 02/10/2020 | 7.50p | 7.65p | 7.20p | 7.25p | 180630 |
| 01/10/2020 | 7.65p | 7.84p | 7.32p | 7.50p | 304712 |
| 30/09/2020 | 7.15p | 7.97p | 7.15p | 7.65p | 749256 |
| 29/09/2020 | 7.75p | 7.85p | 7.05p | 7.15p | 2702907 |
| 28/09/2020 | 7.00p | 7.24p | 6.75p | 7.00p | 184295 |
| 25/09/2020 | 7.00p | 7.25p | 6.82p | 7.00p | 318847 |
| 24/09/2020 | 7.25p | 7.25p | 6.65p | 7.00p | 1134908 |
| 23/09/2020 | 7.25p | 7.25p | 6.78p | 7.25p | 614412 |
| 22/09/2020 | 7.25p | 7.25p | 7.00p | 7.25p | 87703 |
| 21/09/2020 | 7.50p | 7.50p | 6.53p | 7.25p | 1739811 |
| 18/09/2020 | 7.65p | 7.67p | 7.23p | 7.50p | 260616 |
| 17/09/2020 | 8.15p | 8.27p | 7.50p | 7.65p | 545206 |
| 16/09/2020 | 7.45p | 8.05p | 7.22p | 8.05p | 2984938 |
| 15/09/2020 | 7.45p | 7.45p | 7.20p | 7.30p | 1067518 |
| 14/09/2020 | 7.35p | 7.50p | 7.11p | 7.45p | 580463 |
| 11/09/2020 | 7.60p | 7.60p | 7.25p | 7.35p | 351775 |
| 10/09/2020 | 7.60p | 7.64p | 7.50p | 7.60p | 132204 |
| 09/09/2020 | 7.60p | 7.70p | 7.19p | 7.60p | 1496161 |
| 08/09/2020 | 7.60p | 7.69p | 7.50p | 7.60p | 257932 |
| 07/09/2020 | 7.15p | 7.70p | 7.15p | 7.60p | 721224 |
| 04/09/2020 | 7.15p | 7.30p | 7.11p | 7.15p | 501159 |
| 03/09/2020 | 7.25p | 7.40p | 7.10p | 7.15p | 817321 |
| 02/09/2020 | 7.15p | 7.44p | 7.13p | 7.25p | 468960 |
| 01/09/2020 | 7.85p | 7.85p | 7.16p | 7.25p | 540416 |
| 31/08/2020 | 7.85p | 7.85p | 7.70p | 7.85p | 138354 |
| 28/08/2020 | 7.85p | 7.85p | 7.70p | 7.85p | 138354 |
| 27/08/2020 | 7.75p | 8.18p | 7.68p | 7.85p | 686659 |
| 26/08/2020 | 7.40p | 8.00p | 7.18p | 7.60p | 1524806 |
| 25/08/2020 | 7.30p | 7.50p | 7.15p | 7.30p | 396715 |
| 24/08/2020 | 7.60p | 7.70p | 7.30p | 7.30p | 531765 |
| 21/08/2020 | 7.75p | 7.75p | 7.28p | 7.60p | 1062455 |
| 20/08/2020 | 8.00p | 8.00p | 7.55p | 7.75p | 1024860 |
| 19/08/2020 | 7.35p | 8.28p | 7.35p | 8.00p | 1386178 |
| 18/08/2020 | 7.75p | 8.00p | 7.33p | 7.35p | 851557 |
| 17/08/2020 | 8.35p | 8.65p | 7.67p | 7.75p | 1111882 |
| 14/08/2020 | 9.50p | 10.40p | 7.56p | 8.25p | 7086176 |
| 13/08/2020 | 8.75p | 9.40p | 8.68p | 9.00p | 1991290 |
| 12/08/2020 | 8.75p | 8.87p | 8.50p | 8.75p | 1215868 |
| 11/08/2020 | 7.75p | 8.97p | 7.55p | 8.75p | 1817630 |
| 10/08/2020 | 7.65p | 7.80p | 7.41p | 7.75p | 349872 |
| 07/08/2020 | 7.65p | 7.72p | 7.33p | 7.65p | 492816 |
| 06/08/2020 | 7.65p | 7.73p | 7.22p | 7.65p | 635616 |
| 05/08/2020 | 7.65p | 7.90p | 7.10p | 7.65p | 2316626 |
| 04/08/2020 | 7.75p | 8.00p | 7.30p | 7.65p | 344140 |
| 03/08/2020 | 7.75p | 8.00p | 7.30p | 7.70p | 1378448 |
| 31/07/2020 | 8.25p | 8.25p | 7.75p | 7.75p | 890421 |
| 30/07/2020 | 7.75p | 8.25p | 7.75p | 8.25p | 693963 |
| 29/07/2020 | 8.25p | 8.25p | 7.70p | 7.90p | 1723552 |
| 28/07/2020 | 8.35p | 8.35p | 8.00p | 8.25p | 584875 |
| 27/07/2020 | 8.55p | 8.55p | 7.60p | 8.35p | 1324870 |
| 24/07/2020 | 8.35p | 8.71p | 8.10p | 8.30p | 2026655 |
| 23/07/2020 | 9.50p | 9.50p | 8.23p | 8.25p | 2629063 |
| 22/07/2020 | 9.25p | 9.78p | 9.00p | 9.25p | 1847782 |
| 21/07/2020 | 9.75p | 9.75p | 9.17p | 9.25p | 592088 |
| 20/07/2020 | 9.25p | 9.89p | 9.20p | 9.75p | 484989 |
| 17/07/2020 | 9.00p | 9.90p | 8.81p | 9.25p | 1446052 |
| 16/07/2020 | 9.25p | 9.29p | 8.79p | 9.00p | 245015 |
| 15/07/2020 | 9.25p | 9.30p | 8.67p | 9.25p | 690254 |
| 14/07/2020 | 9.50p | 9.50p | 8.67p | 9.25p | 961741 |
| 13/07/2020 | 10.75p | 10.94p | 9.00p | 9.50p | 1555810 |
| 10/07/2020 | 9.25p | 9.70p | 9.06p | 9.60p | 323610 |
| 09/07/2020 | 9.25p | 9.44p | 9.11p | 9.25p | 517887 |
| 08/07/2020 | 9.10p | 9.30p | 9.02p | 9.25p | 671876 |
| 07/07/2020 | 9.35p | 9.50p | 9.00p | 9.00p | 1468789 |
| 06/07/2020 | 9.75p | 9.88p | 9.10p | 9.35p | 477791 |
| 03/07/2020 | 9.75p | 9.75p | 9.52p | 9.75p | 358454 |
| 02/07/2020 | 9.75p | 9.80p | 9.52p | 9.75p | 178239 |
| 01/07/2020 | 10.10p | 10.10p | 9.50p | 9.75p | 801488 |
| 30/06/2020 | 9.80p | 10.19p | 9.70p | 10.10p | 444349 |
| 29/06/2020 | 10.50p | 10.70p | 9.67p | 9.80p | 861276 |
| 26/06/2020 | 10.75p | 10.87p | 10.20p | 10.50p | 437778 |
| 25/06/2020 | 10.75p | 11.20p | 10.00p | 10.75p | 1961605 |
| 24/06/2020 | 10.75p | 10.94p | 10.50p | 10.75p | 788730 |
| 23/06/2020 | 10.75p | 11.35p | 10.52p | 10.75p | 680366 |
| 22/06/2020 | 11.25p | 11.29p | 10.57p | 10.75p | 1071166 |
| 19/06/2020 | 10.75p | 11.47p | 10.67p | 11.25p | 1551622 |
| 18/06/2020 | 10.10p | 11.15p | 9.88p | 10.75p | 2636793 |
| 17/06/2020 | 10.10p | 10.20p | 10.00p | 10.00p | 414927 |
| 16/06/2020 | 9.85p | 10.20p | 9.80p | 10.10p | 648040 |
| 15/06/2020 | 10.15p | 10.20p | 9.70p | 9.85p | 572206 |
| 12/06/2020 | 10.15p | 10.27p | 9.70p | 10.15p | 1436465 |
*Close Price adjusted for both dividends and splits