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 Legal & General Group (LGEN) by Christopher Ruane in The Motley Fool
- Buy Domino's Pizza Group (DOM) by Lucy Tobin in The Times - Tempus
- Buy Unilever (ULVR) by Charlie Keough in The Motley Fool
- Hold Elementis (ELM) by Tom Winnifrith in ShareProphets
- 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
Young & Co's Brewery (Non-Voting) (YNGN) Share Price
Travel & Leisure Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 26/11/2010 | 442.50p | 447.50p | 442.50p | 442.50p | 0 |
| 25/11/2010 | 440.00p | 452.00p | 440.00p | 442.50p | 600 |
| 24/11/2010 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
| 23/11/2010 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
| 22/11/2010 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
| 19/11/2010 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
| 18/11/2010 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
| 17/11/2010 | 440.00p | 452.00p | 440.00p | 440.00p | 324 |
| 16/11/2010 | 440.00p | 455.00p | 440.00p | 440.00p | 1200 |
| 15/11/2010 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
| 12/11/2010 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
| 11/11/2010 | 440.00p | 450.20p | 440.00p | 440.00p | 2500 |
| 10/11/2010 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
| 09/11/2010 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
| 08/11/2010 | 430.00p | 444.50p | 430.00p | 435.00p | 2500 |
| 05/11/2010 | 430.00p | 435.00p | 430.00p | 430.00p | 141000 |
| 04/11/2010 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 03/11/2010 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 02/11/2010 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 01/11/2010 | 422.50p | 422.50p | 422.50p | 422.50p | 0 |
| 29/10/2010 | 422.50p | 422.50p | 422.50p | 422.50p | 0 |
| 28/10/2010 | 422.50p | 422.50p | 422.50p | 422.50p | 0 |
| 27/10/2010 | 420.00p | 422.50p | 413.95p | 422.50p | 36 |
| 26/10/2010 | 427.50p | 427.50p | 420.00p | 420.00p | 0 |
| 25/10/2010 | 427.50p | 427.50p | 420.85p | 427.50p | 240 |
| 22/10/2010 | 427.50p | 427.50p | 427.50p | 427.50p | 0 |
| 21/10/2010 | 427.50p | 427.50p | 427.50p | 427.50p | 0 |
| 20/10/2010 | 427.50p | 444.65p | 427.50p | 427.50p | 108 |
| 19/10/2010 | 427.50p | 427.50p | 427.50p | 427.50p | 0 |
| 18/10/2010 | 427.50p | 427.50p | 427.50p | 427.50p | 0 |
| 15/10/2010 | 427.50p | 444.65p | 427.50p | 427.50p | 449 |
| 14/10/2010 | 427.50p | 427.50p | 427.50p | 427.50p | 0 |
| 13/10/2010 | 427.50p | 427.50p | 427.50p | 427.50p | 0 |
| 12/10/2010 | 427.50p | 427.50p | 427.50p | 427.50p | 0 |
| 11/10/2010 | 427.50p | 443.00p | 427.50p | 427.50p | 2000 |
| 08/10/2010 | 427.50p | 427.50p | 426.00p | 427.50p | 4000 |
| 07/10/2010 | 427.50p | 427.50p | 427.50p | 427.50p | 0 |
| 06/10/2010 | 427.50p | 427.50p | 427.50p | 427.50p | 0 |
| 05/10/2010 | 427.50p | 427.50p | 427.50p | 427.50p | 0 |
| 04/10/2010 | 427.50p | 427.50p | 427.50p | 427.50p | 0 |
| 01/10/2010 | 427.50p | 430.00p | 426.00p | 427.50p | 3000 |
| 30/09/2010 | 427.50p | 427.50p | 427.50p | 427.50p | 0 |
| 29/09/2010 | 427.50p | 427.50p | 427.50p | 427.50p | 0 |
| 28/09/2010 | 427.50p | 427.50p | 425.00p | 427.50p | 875 |
| 27/09/2010 | 427.50p | 430.00p | 425.00p | 427.50p | 8000 |
| 24/09/2010 | 427.50p | 440.00p | 427.50p | 427.50p | 4000 |
| 23/09/2010 | 427.50p | 427.50p | 427.50p | 427.50p | 0 |
| 22/09/2010 | 427.50p | 427.50p | 427.50p | 427.50p | 0 |
| 21/09/2010 | 420.00p | 427.50p | 420.00p | 427.50p | 0 |
| 20/09/2010 | 420.00p | 420.00p | 420.00p | 420.00p | 3000 |
| 17/09/2010 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 16/09/2010 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 15/09/2010 | 420.00p | 420.00p | 420.00p | 420.00p | 3700 |
| 14/09/2010 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 13/09/2010 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 10/09/2010 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 09/09/2010 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 08/09/2010 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 07/09/2010 | 420.00p | 420.00p | 404.00p | 420.00p | 48 |
| 06/09/2010 | 420.00p | 420.00p | 420.00p | 420.00p | 4955 |
| 03/09/2010 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 02/09/2010 | 420.00p | 420.00p | 402.10p | 420.00p | 1524 |
| 01/09/2010 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 31/08/2010 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 27/08/2010 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 26/08/2010 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 25/08/2010 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 24/08/2010 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 23/08/2010 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 20/08/2010 | 420.00p | 420.00p | 402.00p | 420.00p | 20 |
| 19/08/2010 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 18/08/2010 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 17/08/2010 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 16/08/2010 | 427.50p | 427.50p | 415.00p | 420.00p | 692 |
| 13/08/2010 | 427.50p | 427.50p | 427.50p | 427.50p | 0 |
| 12/08/2010 | 427.50p | 427.50p | 427.50p | 427.50p | 0 |
| 11/08/2010 | 427.50p | 427.50p | 427.50p | 427.50p | 0 |
| 10/08/2010 | 427.50p | 427.50p | 427.50p | 427.50p | 0 |
| 09/08/2010 | 427.50p | 440.00p | 427.50p | 427.50p | 7500 |
| 06/08/2010 | 427.50p | 427.50p | 427.50p | 427.50p | 0 |
| 05/08/2010 | 427.50p | 427.50p | 427.50p | 427.50p | 0 |
| 04/08/2010 | 427.50p | 427.50p | 427.50p | 427.50p | 0 |
| 03/08/2010 | 427.50p | 427.50p | 427.50p | 427.50p | 0 |
| 02/08/2010 | 427.50p | 440.00p | 427.50p | 427.50p | 10000 |
| 30/07/2010 | 420.00p | 427.50p | 420.00p | 427.50p | 0 |
| 29/07/2010 | 420.00p | 438.00p | 420.00p | 420.00p | 225 |
| 28/07/2010 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 27/07/2010 | 420.00p | 420.00p | 403.00p | 420.00p | 24 |
| 26/07/2010 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 23/07/2010 | 420.00p | 420.00p | 410.00p | 420.00p | 4400 |
| 22/07/2010 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 21/07/2010 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 20/07/2010 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 19/07/2010 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 16/07/2010 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 15/07/2010 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 14/07/2010 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 13/07/2010 | 417.50p | 420.00p | 417.50p | 420.00p | 0 |
| 12/07/2010 | 417.50p | 417.50p | 397.25p | 417.50p | 3672 |
| 09/07/2010 | 417.50p | 420.00p | 417.50p | 417.50p | 2500 |
| 08/07/2010 | 412.50p | 437.75p | 412.50p | 417.50p | 13160 |
| 07/07/2010 | 412.50p | 412.50p | 412.50p | 412.50p | 0 |
| 06/07/2010 | 412.50p | 412.50p | 412.50p | 412.50p | 0 |
| 05/07/2010 | 420.00p | 420.00p | 412.50p | 412.50p | 7500 |
| 02/07/2010 | 412.50p | 427.50p | 412.50p | 427.50p | 0 |
| 01/07/2010 | 412.50p | 412.50p | 412.50p | 412.50p | 0 |
| 30/06/2010 | 407.50p | 412.50p | 407.50p | 412.50p | 0 |
| 29/06/2010 | 412.50p | 412.50p | 398.85p | 412.50p | 1000 |
| 28/06/2010 | 412.50p | 412.50p | 412.50p | 412.50p | 0 |
| 25/06/2010 | 412.50p | 423.00p | 412.50p | 412.50p | 230 |
| 24/06/2010 | 412.50p | 412.50p | 407.50p | 412.50p | 0 |
| 23/06/2010 | 412.50p | 424.00p | 412.50p | 412.50p | 3500 |
| 22/06/2010 | 412.50p | 412.50p | 412.50p | 412.50p | 0 |
| 21/06/2010 | 412.50p | 412.50p | 395.00p | 412.50p | 2400 |
| 18/06/2010 | 412.50p | 412.50p | 412.50p | 412.50p | 0 |
| 17/06/2010 | 407.50p | 412.50p | 395.00p | 412.50p | 192 |
| 16/06/2010 | 412.50p | 412.50p | 412.50p | 412.50p | 0 |
| 15/06/2010 | 412.50p | 412.50p | 412.50p | 412.50p | 0 |
| 14/06/2010 | 402.50p | 412.50p | 395.00p | 412.50p | 1315 |
| 11/06/2010 | 407.50p | 407.50p | 395.00p | 407.50p | 240 |
| 10/06/2010 | 407.50p | 417.00p | 407.50p | 407.50p | 1000 |
| 09/06/2010 | 412.50p | 412.50p | 412.50p | 412.50p | 0 |
| 08/06/2010 | 415.00p | 415.00p | 415.00p | 415.00p | 0 |
| 07/06/2010 | 415.00p | 415.00p | 415.00p | 415.00p | 0 |
| 04/06/2010 | 415.00p | 415.00p | 415.00p | 415.00p | 0 |
| 03/06/2010 | 415.00p | 415.00p | 415.00p | 415.00p | 0 |
| 02/06/2010 | 412.50p | 412.50p | 412.50p | 412.50p | 0 |
| 01/06/2010 | 412.50p | 412.50p | 412.50p | 412.50p | 0 |
| 28/05/2010 | 412.50p | 417.75p | 412.50p | 412.50p | 800 |
| 27/05/2010 | 412.50p | 412.50p | 412.50p | 412.50p | 0 |
| 26/05/2010 | 412.50p | 414.50p | 400.00p | 412.50p | 1360 |
| 25/05/2010 | 412.50p | 412.50p | 412.50p | 412.50p | 0 |
| 24/05/2010 | 412.50p | 412.50p | 412.50p | 412.50p | 0 |
| 21/05/2010 | 412.50p | 412.50p | 412.50p | 412.50p | 0 |
| 20/05/2010 | 412.50p | 412.50p | 412.50p | 412.50p | 0 |
| 19/05/2010 | 412.50p | 412.50p | 412.50p | 412.50p | 0 |
| 18/05/2010 | 412.50p | 412.50p | 412.50p | 412.50p | 0 |
| 17/05/2010 | 412.50p | 415.00p | 412.50p | 412.50p | 2000 |
| 14/05/2010 | 412.50p | 412.50p | 412.50p | 412.50p | 0 |
| 13/05/2010 | 412.50p | 412.50p | 412.50p | 412.50p | 0 |
| 12/05/2010 | 412.50p | 412.50p | 412.50p | 412.50p | 0 |
| 11/05/2010 | 412.50p | 412.50p | 397.00p | 412.50p | 2000 |
| 10/05/2010 | 412.50p | 412.50p | 412.50p | 412.50p | 0 |
| 07/05/2010 | 412.50p | 412.50p | 412.50p | 412.50p | 0 |
| 06/05/2010 | 412.50p | 412.50p | 412.50p | 412.50p | 0 |
| 05/05/2010 | 412.50p | 412.50p | 412.50p | 412.50p | 0 |
| 04/05/2010 | 412.50p | 412.50p | 412.50p | 412.50p | 0 |
| 30/04/2010 | 412.50p | 412.50p | 400.00p | 412.50p | 3356 |
| 29/04/2010 | 412.50p | 420.00p | 412.50p | 412.50p | 2500 |
| 28/04/2010 | 407.50p | 412.50p | 400.00p | 412.50p | 4000 |
| 27/04/2010 | 395.00p | 412.50p | 395.00p | 412.50p | 0 |
| 26/04/2010 | 395.00p | 408.00p | 395.00p | 395.00p | 2300 |
| 23/04/2010 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 22/04/2010 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 21/04/2010 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 20/04/2010 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 19/04/2010 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 16/04/2010 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 15/04/2010 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 14/04/2010 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 13/04/2010 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 12/04/2010 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 09/04/2010 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 08/04/2010 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 07/04/2010 | 395.00p | 395.00p | 380.00p | 395.00p | 960 |
| 06/04/2010 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 01/04/2010 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 31/03/2010 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 30/03/2010 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 29/03/2010 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 26/03/2010 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 25/03/2010 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 24/03/2010 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 23/03/2010 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 22/03/2010 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 19/03/2010 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 18/03/2010 | 395.00p | 395.00p | 380.00p | 395.00p | 2000 |
| 17/03/2010 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 16/03/2010 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 15/03/2010 | 395.00p | 408.00p | 395.00p | 395.00p | 750 |
| 12/03/2010 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 11/03/2010 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 10/03/2010 | 395.00p | 395.00p | 385.00p | 395.00p | 1740 |
| 09/03/2010 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 08/03/2010 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 05/03/2010 | 395.00p | 400.00p | 395.00p | 395.00p | 1200 |
| 04/03/2010 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 03/03/2010 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 02/03/2010 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 01/03/2010 | 395.00p | 395.00p | 388.00p | 395.00p | 4000 |
| 26/02/2010 | 385.00p | 390.00p | 385.00p | 390.00p | 3265 |
| 25/02/2010 | 387.50p | 387.50p | 385.00p | 385.00p | 0 |
| 24/02/2010 | 387.50p | 387.50p | 387.50p | 387.50p | 0 |
| 23/02/2010 | 387.50p | 387.50p | 387.50p | 387.50p | 0 |
| 22/02/2010 | 387.50p | 387.50p | 387.50p | 387.50p | 0 |
| 19/02/2010 | 387.50p | 387.50p | 387.50p | 387.50p | 0 |
| 18/02/2010 | 387.50p | 387.50p | 387.50p | 387.50p | 0 |
| 17/02/2010 | 387.50p | 387.50p | 387.50p | 387.50p | 0 |
| 16/02/2010 | 387.50p | 387.50p | 387.50p | 387.50p | 0 |
| 15/02/2010 | 387.50p | 387.50p | 387.50p | 387.50p | 0 |
*Close Price adjusted for both dividends and splits