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:
- Hold Creo Medical Group (CREO) by Ben McPoland in The Motley Fool
- Avoid FDM Group (Holdings) (FDM) by Steve Moore in ShareProphets
- Buy Ariana Resources (AAU) by Steve Moore in ShareProphets
- Avoid Ibstock (IBST) by Steve Moore in ShareProphets
- Buy Ariana Resources (AAU) by Tom Winnifrith in ShareProphets
- Overweight Smiths Group (SMIN) by JP Morgan
- Outperform Close Brothers Group (CBG) by RBC Capital
- Hold Helical (HLCL) by Berenberg
- Hold Ibstock (IBST) by Berenberg
- Buy Smiths Group (SMIN) by Berenberg
- Hold AJ Bell (AJB) by Berenberg
- Avoid Nexteq (NXQ) by Steve Moore in ShareProphets
- Buy easyJet (EZJ) by Bank of America
- Sell Auto Trader Group (AUTO) by UBS
- Buy Ceres Power Holdings (CWR) by UBS
- Buy Experian (EXPN) by UBS
- Buy Marks & Spencer Group (MKS) by Citi
- Buy Weir Group (WEIR) by Deutsche Bank
- Buy Hill and Smith (HILS) by Deutsche Bank
- Buy AJ Bell (AJB) by Deutsche Bank
Young & Co's Brewery Non VTG (YNGN) Share Price
Travel & Leisure Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 06/07/2018 | 1,300.00p | 1,300.00p | 1,273.00p | 1,285.00p | 1691 |
| 05/07/2018 | 1,320.00p | 1,320.00p | 1,283.00p | 1,295.00p | 725 |
| 04/07/2018 | 1,320.00p | 1,320.00p | 1,283.00p | 1,295.00p | 38 |
| 03/07/2018 | 1,292.00p | 1,307.00p | 1,292.00p | 1,295.00p | 1490 |
| 02/07/2018 | 1,300.00p | 1,307.00p | 1,285.00p | 1,285.00p | 3199 |
| 29/06/2018 | 1,300.00p | 1,300.00p | 1,290.00p | 1,300.00p | 6408 |
| 28/06/2018 | 1,300.00p | 1,320.00p | 1,290.00p | 1,290.00p | 11090 |
| 27/06/2018 | 1,300.00p | 1,315.00p | 1,275.00p | 1,295.00p | 2506 |
| 26/06/2018 | 1,300.00p | 1,315.00p | 1,273.00p | 1,295.00p | 349 |
| 25/06/2018 | 1,300.00p | 1,300.00p | 1,273.00p | 1,295.00p | 1319 |
| 22/06/2018 | 1,290.00p | 1,295.00p | 1,253.00p | 1,295.00p | 7400 |
| 21/06/2018 | 1,253.00p | 1,260.00p | 1,253.00p | 1,260.00p | 1 |
| 20/06/2018 | 1,275.00p | 1,275.00p | 1,253.00p | 1,260.00p | 3684 |
| 19/06/2018 | 1,260.00p | 1,270.00p | 1,255.00p | 1,270.00p | 2993 |
| 18/06/2018 | 1,270.00p | 1,300.00p | 1,270.00p | 1,270.00p | 3920 |
| 15/06/2018 | 1,297.20p | 1,307.20p | 1,278.00p | 1,285.00p | 869 |
| 14/06/2018 | 1,280.40p | 1,290.00p | 1,280.40p | 1,290.00p | 36921 |
| 13/06/2018 | 1,270.00p | 1,300.05p | 1,260.00p | 1,280.00p | 5243 |
| 12/06/2018 | 1,260.00p | 1,269.75p | 1,235.20p | 1,255.00p | 2226 |
| 11/06/2018 | 1,242.63p | 1,242.63p | 1,227.60p | 1,230.00p | 3606 |
| 08/06/2018 | 1,237.00p | 1,237.00p | 1,230.00p | 1,230.00p | 39 |
| 07/06/2018 | 1,210.00p | 1,238.00p | 1,210.00p | 1,220.00p | 1199 |
| 06/06/2018 | 1,250.00p | 1,250.00p | 1,222.00p | 1,230.00p | 1174 |
| 05/06/2018 | 1,215.00p | 1,235.00p | 1,209.00p | 1,230.00p | 4498 |
| 04/06/2018 | 1,227.00p | 1,227.00p | 1,209.00p | 1,215.00p | 3840 |
| 01/06/2018 | 1,215.00p | 1,250.00p | 1,215.00p | 1,225.00p | 51 |
| 31/05/2018 | 1,219.00p | 1,220.00p | 1,206.00p | 1,210.00p | 15375 |
| 30/05/2018 | 1,220.00p | 1,234.80p | 1,210.00p | 1,225.00p | 4742 |
| 29/05/2018 | 1,232.20p | 1,240.00p | 1,213.00p | 1,240.00p | 2321 |
| 25/05/2018 | 1,232.20p | 1,232.20p | 1,230.00p | 1,230.00p | 1736 |
| 24/05/2018 | 1,215.00p | 1,225.00p | 1,210.00p | 1,225.00p | 5900 |
| 23/05/2018 | 1,215.00p | 1,218.00p | 1,210.00p | 1,210.00p | 1629 |
| 22/05/2018 | 1,230.00p | 1,220.00p | 1,220.00p | 1,220.00p | 3400 |
| 21/05/2018 | 1,230.00p | 1,230.00p | 1,200.40p | 1,220.00p | 2855 |
| 18/05/2018 | 1,230.00p | 1,230.00p | 1,200.40p | 1,220.00p | 495 |
| 17/05/2018 | 1,230.00p | 1,230.00p | 1,220.00p | 1,220.00p | 400 |
| 16/05/2018 | 1,230.00p | 1,230.00p | 1,220.00p | 1,220.00p | 1146 |
| 15/05/2018 | 1,203.00p | 1,230.00p | 1,203.00p | 1,220.00p | 551 |
| 14/05/2018 | 1,203.00p | 1,230.00p | 1,203.00p | 1,220.00p | 1498 |
| 11/05/2018 | 1,250.00p | 1,250.00p | 1,200.00p | 1,225.00p | 2982 |
| 10/05/2018 | 1,230.00p | 1,230.00p | 1,220.00p | 1,220.00p | 179 |
| 09/05/2018 | 1,203.00p | 1,230.00p | 1,203.00p | 1,220.00p | 1816 |
| 08/05/2018 | 1,233.00p | 1,233.00p | 1,190.00p | 1,220.00p | 2556 |
| 04/05/2018 | 1,196.00p | 1,233.00p | 1,196.00p | 1,220.00p | 1516 |
| 03/05/2018 | 1,190.00p | 1,233.00p | 1,190.00p | 1,220.00p | 497 |
| 02/05/2018 | 1,196.00p | 1,233.00p | 1,196.00p | 1,220.00p | 2352 |
| 01/05/2018 | 1,233.00p | 1,233.00p | 1,194.00p | 1,230.00p | 1319 |
| 30/04/2018 | 1,194.00p | 1,233.00p | 1,194.00p | 1,220.00p | 1428 |
| 27/04/2018 | 1,200.00p | 1,233.00p | 1,190.00p | 1,220.00p | 1586 |
| 26/04/2018 | 1,202.00p | 1,235.00p | 1,202.00p | 1,225.00p | 3275 |
| 25/04/2018 | 1,237.00p | 1,237.00p | 1,202.00p | 1,225.00p | 1306 |
| 24/04/2018 | 1,237.00p | 1,237.00p | 1,205.00p | 1,225.00p | 3205 |
| 23/04/2018 | 1,202.00p | 1,239.95p | 1,202.00p | 1,225.00p | 444 |
| 20/04/2018 | 1,205.00p | 1,240.00p | 1,202.00p | 1,225.00p | 6471 |
| 19/04/2018 | 1,250.00p | 1,250.00p | 1,205.00p | 1,225.00p | 7726 |
| 18/04/2018 | 1,249.00p | 1,249.00p | 1,210.00p | 1,225.00p | 1377 |
| 17/04/2018 | 1,270.00p | 1,270.00p | 1,220.00p | 1,245.00p | 7179 |
| 16/04/2018 | 1,266.50p | 1,266.50p | 1,225.00p | 1,245.00p | 1311 |
| 13/04/2018 | 1,230.00p | 1,260.00p | 1,224.00p | 1,245.00p | 3200 |
| 12/04/2018 | 1,225.50p | 1,229.00p | 1,220.00p | 1,220.00p | 1183 |
| 11/04/2018 | 1,219.50p | 1,225.50p | 1,203.00p | 1,215.00p | 1071 |
| 10/04/2018 | 1,242.50p | 1,242.50p | 1,203.00p | 1,225.00p | 2841 |
| 09/04/2018 | 1,220.00p | 1,245.50p | 1,215.00p | 1,215.00p | 2700 |
| 06/04/2018 | 1,280.00p | 1,288.00p | 1,220.00p | 1,245.00p | 5320 |
| 05/04/2018 | 1,220.00p | 1,245.50p | 1,220.00p | 1,220.00p | 3962 |
| 04/04/2018 | 1,280.00p | 1,280.00p | 1,220.00p | 1,245.00p | 3588 |
| 03/04/2018 | 1,280.00p | 1,320.00p | 1,220.00p | 1,235.00p | 7772 |
| 29/03/2018 | 1,280.00p | 1,324.40p | 1,280.00p | 1,280.00p | 3566 |
| 28/03/2018 | 1,280.00p | 1,309.60p | 1,280.00p | 1,280.00p | 2525 |
| 27/03/2018 | 1,320.00p | 1,320.00p | 1,280.00p | 1,280.00p | 5441 |
| 26/03/2018 | 1,320.00p | 1,320.00p | 1,290.40p | 1,300.00p | 9086 |
| 23/03/2018 | 1,288.00p | 1,314.00p | 1,288.00p | 1,300.00p | 1091 |
| 22/03/2018 | 1,271.00p | 1,312.50p | 1,271.00p | 1,300.00p | 2279 |
| 21/03/2018 | 1,250.00p | 1,310.00p | 1,250.00p | 1,285.00p | 5728 |
| 20/03/2018 | 1,235.00p | 1,235.00p | 1,210.00p | 1,225.00p | 7914 |
| 19/03/2018 | 1,210.00p | 1,235.00p | 1,200.00p | 1,225.00p | 2100 |
| 16/03/2018 | 1,238.00p | 1,238.00p | 1,205.00p | 1,225.00p | 2944 |
| 15/03/2018 | 1,220.00p | 1,240.00p | 1,205.00p | 1,225.00p | 2805 |
| 14/03/2018 | 1,214.00p | 1,214.00p | 1,180.00p | 1,195.00p | 363 |
| 13/03/2018 | 1,180.00p | 1,208.00p | 1,174.00p | 1,200.00p | 1780 |
| 12/03/2018 | 1,208.00p | 1,208.00p | 1,174.00p | 1,200.00p | 990 |
| 09/03/2018 | 1,167.20p | 1,208.00p | 1,167.20p | 1,200.00p | 3317 |
| 08/03/2018 | 1,180.00p | 1,200.00p | 1,172.29p | 1,200.00p | 13874 |
| 07/03/2018 | 1,150.00p | 1,180.00p | 1,125.00p | 1,180.00p | 3688 |
| 06/03/2018 | 1,125.00p | 1,125.00p | 1,125.00p | 1,125.00p | 127 |
| 05/03/2018 | 1,150.00p | 1,150.00p | 1,125.00p | 1,150.00p | 3713 |
| 02/03/2018 | 1,150.00p | 1,150.00p | 1,120.00p | 1,150.00p | 1784 |
| 01/03/2018 | 1,150.00p | 1,150.00p | 1,120.00p | 1,125.00p | 1623 |
| 28/02/2018 | 1,147.00p | 1,147.00p | 1,120.00p | 1,125.00p | 1400 |
| 27/02/2018 | 1,145.00p | 1,147.00p | 1,120.00p | 1,125.00p | 2754 |
| 26/02/2018 | 1,145.00p | 1,145.00p | 1,125.00p | 1,125.00p | 349 |
| 23/02/2018 | 1,130.00p | 1,145.00p | 1,120.00p | 1,130.00p | 731 |
| 22/02/2018 | 1,145.00p | 1,145.00p | 1,120.00p | 1,130.00p | 336 |
| 21/02/2018 | 1,130.00p | 1,150.00p | 1,116.00p | 1,130.00p | 1235 |
| 20/02/2018 | 1,158.00p | 1,158.00p | 1,122.00p | 1,130.00p | 2769 |
| 19/02/2018 | 1,158.00p | 1,158.00p | 1,122.00p | 1,130.00p | 359 |
| 16/02/2018 | 1,158.00p | 1,158.00p | 1,130.00p | 1,130.00p | 205 |
| 15/02/2018 | 1,122.68p | 1,158.00p | 1,122.68p | 1,130.00p | 2028 |
| 14/02/2018 | 1,154.00p | 1,154.00p | 1,130.00p | 1,130.00p | 146 |
| 13/02/2018 | 1,158.00p | 1,158.00p | 1,142.00p | 1,145.00p | 689 |
| 12/02/2018 | 1,153.00p | 1,158.00p | 1,132.00p | 1,145.00p | 2009 |
| 09/02/2018 | 1,154.00p | 1,154.00p | 1,120.00p | 1,130.00p | 499 |
| 08/02/2018 | 1,160.00p | 1,160.00p | 1,120.00p | 1,130.00p | 1303 |
| 07/02/2018 | 1,150.00p | 1,150.00p | 1,130.00p | 1,130.00p | 927 |
| 06/02/2018 | 1,115.00p | 1,150.00p | 1,110.00p | 1,130.00p | 5046 |
| 05/02/2018 | 1,115.00p | 1,130.00p | 1,115.00p | 1,130.00p | 1502 |
| 02/02/2018 | 1,140.00p | 1,140.00p | 1,110.00p | 1,125.00p | 5985 |
| 01/02/2018 | 1,126.40p | 1,127.00p | 1,100.00p | 1,115.00p | 2410 |
| 31/01/2018 | 1,117.00p | 1,118.50p | 1,095.00p | 1,115.00p | 3922 |
| 30/01/2018 | 1,120.00p | 1,120.00p | 1,096.00p | 1,105.00p | 3019 |
| 29/01/2018 | 1,090.00p | 1,118.50p | 1,090.00p | 1,105.00p | 5549 |
| 26/01/2018 | 1,118.00p | 1,118.00p | 1,090.00p | 1,090.00p | 10049 |
| 25/01/2018 | 1,104.50p | 1,104.50p | 1,090.00p | 1,090.00p | 451 |
| 24/01/2018 | 1,104.50p | 1,104.50p | 1,082.00p | 1,090.00p | 453 |
| 23/01/2018 | 1,104.50p | 1,104.50p | 1,082.00p | 1,090.00p | 984 |
| 22/01/2018 | 1,082.00p | 1,104.50p | 1,082.00p | 1,090.00p | 2134 |
| 19/01/2018 | 1,082.00p | 1,104.50p | 1,082.00p | 1,090.00p | 3656 |
| 18/01/2018 | 1,082.00p | 1,104.50p | 1,082.00p | 1,090.00p | 887 |
| 17/01/2018 | 1,104.50p | 1,104.50p | 1,080.00p | 1,090.00p | 3407 |
| 16/01/2018 | 1,082.00p | 1,104.50p | 1,082.00p | 1,090.00p | 221 |
| 15/01/2018 | 1,104.50p | 1,104.50p | 1,090.00p | 1,090.00p | 550 |
| 12/01/2018 | 1,070.00p | 1,104.50p | 1,070.00p | 1,090.00p | 372 |
| 11/01/2018 | 1,072.00p | 1,104.50p | 1,072.00p | 1,090.00p | 1234 |
| 10/01/2018 | 1,090.00p | 1,110.00p | 1,090.00p | 1,090.00p | 1974 |
| 09/01/2018 | 1,090.00p | 1,110.00p | 1,090.00p | 1,105.00p | 4499 |
| 08/01/2018 | 1,090.00p | 1,110.00p | 1,090.00p | 1,105.00p | 1973 |
| 05/01/2018 | 1,110.00p | 1,110.00p | 1,092.00p | 1,105.00p | 1192 |
| 04/01/2018 | 1,120.00p | 1,120.00p | 1,092.00p | 1,105.00p | 2662 |
| 03/01/2018 | 1,114.00p | 1,114.00p | 1,092.00p | 1,105.00p | 1977 |
| 02/01/2018 | 1,092.50p | 1,114.00p | 1,092.00p | 1,105.00p | 3062 |
| 29/12/2017 | 1,110.00p | 1,105.50p | 1,105.00p | 1,105.50p | 0 |
| 28/12/2017 | 1,110.00p | 1,110.00p | 1,088.00p | 1,105.00p | 69 |
| 27/12/2017 | 1,110.00p | 1,110.00p | 1,088.00p | 1,105.00p | 266 |
| 22/12/2017 | 1,089.00p | 1,105.00p | 1,089.00p | 1,105.00p | 100 |
| 21/12/2017 | 1,110.00p | 1,110.00p | 1,105.00p | 1,105.00p | 472 |
| 20/12/2017 | 1,091.00p | 1,125.00p | 1,090.00p | 1,105.00p | 6307 |
| 19/12/2017 | 1,094.00p | 1,110.00p | 1,094.00p | 1,110.00p | 1 |
| 18/12/2017 | 1,125.00p | 1,128.00p | 1,088.00p | 1,110.00p | 1253 |
| 15/12/2017 | 1,085.00p | 1,123.00p | 1,085.00p | 1,085.00p | 1650 |
| 14/12/2017 | 1,120.00p | 1,110.00p | 1,105.00p | 1,105.00p | 932 |
| 13/12/2017 | 1,120.00p | 1,135.00p | 1,083.00p | 1,110.00p | 4472 |
| 12/12/2017 | 1,104.75p | 1,114.75p | 1,104.75p | 1,107.50p | 1166 |
| 11/12/2017 | 1,099.75p | 1,099.75p | 1,086.00p | 1,090.00p | 237 |
| 08/12/2017 | 1,080.00p | 1,099.75p | 1,080.00p | 1,085.00p | 208 |
| 07/12/2017 | 1,100.00p | 1,100.00p | 1,085.00p | 1,085.00p | 1310 |
| 06/12/2017 | 1,099.75p | 1,099.75p | 1,072.50p | 1,083.00p | 613 |
| 05/12/2017 | 1,094.00p | 1,100.00p | 1,077.50p | 1,077.50p | 3029 |
| 04/12/2017 | 1,064.00p | 1,079.00p | 1,064.00p | 1,079.00p | 89 |
| 01/12/2017 | 1,061.00p | 1,094.75p | 1,060.00p | 1,077.50p | 1378 |
| 30/11/2017 | 1,060.00p | 1,095.00p | 1,060.00p | 1,082.00p | 1599 |
| 29/11/2017 | 1,074.75p | 1,074.75p | 1,067.50p | 1,067.50p | 667 |
| 28/11/2017 | 1,042.50p | 1,069.75p | 1,042.50p | 1,050.00p | 333 |
| 27/11/2017 | 1,065.00p | 1,065.00p | 1,050.00p | 1,050.00p | 549 |
| 24/11/2017 | 1,070.00p | 1,070.00p | 1,031.00p | 1,050.00p | 1683 |
| 23/11/2017 | 1,070.00p | 1,070.00p | 1,035.50p | 1,050.00p | 5763 |
| 22/11/2017 | 1,065.00p | 1,065.00p | 1,033.00p | 1,035.00p | 1984 |
| 21/11/2017 | 1,059.90p | 1,059.90p | 1,038.00p | 1,047.50p | 1960 |
| 20/11/2017 | 1,048.00p | 1,050.00p | 1,038.00p | 1,040.00p | 141975 |
| 17/11/2017 | 1,050.00p | 1,065.00p | 1,043.00p | 1,047.50p | 9182 |
| 16/11/2017 | 1,047.00p | 1,078.00p | 1,037.50p | 1,037.50p | 28936 |
| 15/11/2017 | 1,061.00p | 1,089.00p | 1,047.50p | 1,047.50p | 6196 |
| 14/11/2017 | 1,085.00p | 1,089.00p | 1,080.00p | 1,084.50p | 1956 |
| 13/11/2017 | 1,130.00p | 1,098.00p | 1,086.00p | 1,092.50p | 1788 |
| 10/11/2017 | 1,130.00p | 1,110.00p | 1,087.00p | 1,102.50p | 2101 |
| 09/11/2017 | 1,130.00p | 1,110.00p | 1,101.00p | 1,110.00p | 748 |
| 08/11/2017 | 1,130.00p | 1,127.00p | 1,101.70p | 1,110.00p | 6959 |
| 07/11/2017 | 1,130.00p | 1,130.00p | 1,110.00p | 1,115.00p | 1752 |
| 06/11/2017 | 1,129.00p | 1,127.00p | 1,102.50p | 1,118.00p | 1103 |
| 03/11/2017 | 1,129.00p | 1,115.00p | 1,102.50p | 1,115.00p | 641 |
| 02/11/2017 | 1,129.00p | 1,127.00p | 1,102.50p | 1,115.00p | 1780 |
| 01/11/2017 | 1,129.00p | 1,130.00p | 1,102.50p | 1,115.00p | 3867 |
| 31/10/2017 | 1,129.00p | 1,130.00p | 1,102.60p | 1,115.00p | 3723 |
| 30/10/2017 | 1,129.00p | 1,133.00p | 1,117.00p | 1,117.50p | 1054 |
| 27/10/2017 | 1,129.00p | 1,117.50p | 1,117.00p | 1,117.50p | 2 |
| 26/10/2017 | 1,129.00p | 1,135.00p | 1,113.00p | 1,124.00p | 3637 |
| 25/10/2017 | 1,134.00p | 1,133.00p | 1,115.00p | 1,115.00p | 1030 |
| 24/10/2017 | 1,134.00p | 1,128.00p | 1,113.00p | 1,115.00p | 1957 |
| 23/10/2017 | 1,134.00p | 1,129.00p | 1,115.00p | 1,120.00p | 3376 |
| 20/10/2017 | 1,134.00p | 1,138.00p | 1,100.00p | 1,115.00p | 7023 |
| 19/10/2017 | 1,101.00p | 1,131.00p | 1,100.00p | 1,100.50p | 3523 |
| 18/10/2017 | 1,081.00p | 1,131.00p | 1,101.00p | 1,117.50p | 3934 |
| 17/10/2017 | 1,081.00p | 1,129.00p | 1,110.00p | 1,117.50p | 2774 |
| 16/10/2017 | 1,081.00p | 1,130.00p | 1,081.00p | 1,117.50p | 7638 |
| 13/10/2017 | 1,049.00p | 1,105.00p | 1,049.00p | 1,090.00p | 35647 |
| 12/10/2017 | 1,040.00p | 1,027.50p | 1,027.50p | 1,027.50p | 776 |
| 11/10/2017 | 1,040.00p | 1,027.50p | 1,027.50p | 1,027.50p | 364 |
| 10/10/2017 | 1,040.00p | 1,030.00p | 1,027.50p | 1,027.50p | 4074 |
| 09/10/2017 | 1,040.00p | 1,030.00p | 1,030.00p | 1,030.00p | 1534 |
| 06/10/2017 | 1,040.00p | 1,030.00p | 1,030.00p | 1,030.00p | 791 |
| 05/10/2017 | 1,040.00p | 1,030.00p | 1,030.00p | 1,030.00p | 557 |
| 04/10/2017 | 1,040.00p | 1,035.00p | 1,030.00p | 1,030.00p | 113 |
| 03/10/2017 | 1,040.00p | 1,035.00p | 1,032.50p | 1,035.00p | 21514 |
| 02/10/2017 | 1,040.00p | 1,040.00p | 1,032.50p | 1,032.50p | 201 |
| 29/09/2017 | 1,016.00p | 1,032.50p | 1,032.50p | 1,032.50p | 659 |
| 28/09/2017 | 1,016.00p | 1,032.50p | 1,032.50p | 1,032.50p | 200 |
| 27/09/2017 | 1,016.00p | 1,032.50p | 1,032.50p | 1,032.50p | 655 |
| 26/09/2017 | 1,016.00p | 1,032.50p | 1,032.50p | 1,032.50p | 916 |
| 25/09/2017 | 1,016.00p | 1,032.50p | 1,016.00p | 1,032.50p | 156 |
| 22/09/2017 | 1,045.00p | 1,032.50p | 1,032.50p | 1,032.50p | 450 |
| 21/09/2017 | 1,045.00p | 1,032.50p | 1,032.50p | 1,032.50p | 694 |
*Close Price adjusted for both dividends and splits