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 PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- 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
Impregilo SPA (0BJP) Share Price
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 20/02/2018 | 2.60p | 2.61p | 2.58p | 2.60p | 23719 |
| 19/02/2018 | 2.62p | 2.63p | 2.58p | 2.61p | 32195 |
| 16/02/2018 | 2.61p | 2.70p | 2.58p | 2.61p | 35341 |
| 15/02/2018 | 2.61p | 2.64p | 2.60p | 2.61p | 21941 |
| 14/02/2018 | 2.57p | 2.61p | 2.53p | 2.58p | 48025 |
| 13/02/2018 | 2.60p | 2.60p | 2.53p | 2.56p | 50508 |
| 12/02/2018 | 2.65p | 2.65p | 2.59p | 2.62p | 49323 |
| 09/02/2018 | 2.67p | 2.70p | 2.59p | 2.63p | 65620 |
| 08/02/2018 | 2.79p | 2.79p | 2.65p | 2.73p | 89354 |
| 07/02/2018 | 2.85p | 2.86p | 2.78p | 2.82p | 33893 |
| 06/02/2018 | 2.86p | 2.87p | 2.74p | 2.82p | 305016 |
| 05/02/2018 | 3.01p | 3.01p | 2.90p | 2.97p | 331032 |
| 02/02/2018 | 3.21p | 3.21p | 3.02p | 3.11p | 585967 |
| 01/02/2018 | 3.25p | 3.26p | 3.18p | 3.22p | 5946 |
| 31/01/2018 | 3.22p | 3.24p | 3.22p | 3.24p | 3100 |
| 30/01/2018 | 3.23p | 3.27p | 3.21p | 3.23p | 26445 |
| 29/01/2018 | 3.20p | 3.24p | 3.20p | 3.21p | 13372 |
| 26/01/2018 | 3.24p | 3.24p | 3.17p | 3.19p | 38827 |
| 25/01/2018 | 3.20p | 3.25p | 3.18p | 3.21p | 24373 |
| 24/01/2018 | 3.32p | 3.35p | 3.19p | 3.26p | 61664 |
| 23/01/2018 | 3.31p | 3.39p | 3.30p | 3.31p | 21180 |
| 22/01/2018 | 3.29p | 3.32p | 3.28p | 3.30p | 9369 |
| 19/01/2018 | 3.31p | 3.34p | 3.27p | 3.30p | 15358 |
| 18/01/2018 | 3.30p | 3.34p | 3.30p | 3.31p | 9837 |
| 17/01/2018 | 3.32p | 3.32p | 3.25p | 3.31p | 15611 |
| 16/01/2018 | 3.36p | 3.37p | 3.30p | 3.34p | 24738 |
| 15/01/2018 | 3.45p | 3.49p | 3.36p | 3.41p | 42481 |
| 12/01/2018 | 3.43p | 3.46p | 3.42p | 3.45p | 3340 |
| 11/01/2018 | 3.44p | 3.45p | 3.41p | 3.44p | 17788 |
| 10/01/2018 | 3.42p | 3.51p | 3.40p | 3.45p | 56634 |
| 09/01/2018 | 3.46p | 3.47p | 3.42p | 3.44p | 30383 |
| 08/01/2018 | 3.36p | 3.49p | 3.36p | 3.40p | 42693 |
| 05/01/2018 | 3.31p | 3.39p | 3.31p | 3.34p | 54017 |
| 04/01/2018 | 3.27p | 3.32p | 3.27p | 3.27p | 16510 |
| 03/01/2018 | 3.25p | 3.30p | 3.24p | 3.27p | 23461 |
| 02/01/2018 | 3.23p | 3.26p | 3.18p | 3.24p | 30712 |
| 29/12/2017 | 3.18p | 3.19p | 3.16p | 3.18p | 2251 |
| 28/12/2017 | 3.19p | 3.19p | 3.16p | 3.19p | 19495 |
| 27/12/2017 | 3.17p | 3.20p | 3.14p | 3.16p | 10661 |
| 22/12/2017 | 3.24p | 3.24p | 3.15p | 3.18p | 90565 |
| 21/12/2017 | 3.26p | 3.29p | 3.23p | 3.23p | 263602 |
| 20/12/2017 | 3.18p | 3.33p | 3.18p | 3.31p | 41640 |
| 19/12/2017 | 3.15p | 3.21p | 3.15p | 3.17p | 456772 |
| 18/12/2017 | 3.16p | 3.16p | 3.12p | 3.12p | 311045 |
| 15/12/2017 | 3.20p | 3.20p | 3.16p | 3.18p | 399796 |
| 14/12/2017 | 3.25p | 3.28p | 3.21p | 3.25p | 72839 |
| 13/12/2017 | 3.19p | 3.27p | 3.19p | 3.23p | 2242 |
| 12/12/2017 | 3.21p | 3.21p | 3.17p | 3.18p | 282019 |
| 11/12/2017 | 3.23p | 3.26p | 3.17p | 3.18p | 123147 |
| 08/12/2017 | 3.16p | 3.18p | 3.16p | 3.17p | 15124 |
| 07/12/2017 | 3.17p | 3.19p | 3.13p | 3.13p | 62865 |
| 06/12/2017 | 3.19p | 3.19p | 3.11p | 3.14p | 51353 |
| 05/12/2017 | 3.17p | 3.18p | 3.13p | 3.18p | 32122 |
| 04/12/2017 | 3.14p | 3.20p | 3.11p | 3.14p | 387619 |
| 01/12/2017 | 3.07p | 3.09p | 3.07p | 3.07p | 102209 |
| 30/11/2017 | 3.07p | 3.10p | 3.06p | 3.07p | 32044 |
| 29/11/2017 | 3.08p | 3.11p | 3.05p | 3.08p | 8593 |
| 28/11/2017 | 3.12p | 3.12p | 3.05p | 3.05p | 109943 |
| 27/11/2017 | 3.10p | 3.12p | 3.08p | 3.08p | 370282 |
| 24/11/2017 | 3.10p | 3.13p | 3.07p | 3.08p | 201267 |
| 23/11/2017 | 3.11p | 3.17p | 3.09p | 3.11p | 121117 |
| 22/11/2017 | 3.11p | 3.13p | 3.09p | 3.10p | 235339 |
| 21/11/2017 | 3.11p | 3.13p | 3.09p | 3.09p | 72319 |
| 20/11/2017 | 3.09p | 3.13p | 3.08p | 3.10p | 52349 |
| 17/11/2017 | 3.15p | 3.16p | 3.06p | 3.14p | 1787674 |
| 16/11/2017 | 3.26p | 3.26p | 3.07p | 3.14p | 1535683 |
| 15/11/2017 | 3.22p | 3.31p | 3.16p | 3.21p | 804592 |
| 14/11/2017 | 3.46p | 3.47p | 3.28p | 3.31p | 319308 |
| 13/11/2017 | 3.53p | 3.53p | 3.42p | 3.46p | 119810 |
| 10/11/2017 | 3.57p | 3.58p | 3.50p | 3.50p | 330112 |
| 09/11/2017 | 3.64p | 3.67p | 3.40p | 3.53p | 773952 |
| 08/11/2017 | 3.70p | 3.73p | 3.64p | 3.65p | 81163 |
| 07/11/2017 | 3.67p | 3.70p | 3.66p | 3.68p | 22554 |
| 06/11/2017 | 3.64p | 3.68p | 3.64p | 3.64p | 32114 |
| 03/11/2017 | 3.66p | 3.66p | 3.63p | 3.66p | 31802 |
| 02/11/2017 | 3.70p | 3.70p | 3.63p | 3.63p | 35865 |
| 01/11/2017 | 3.62p | 3.75p | 3.62p | 3.74p | 17058 |
| 31/10/2017 | 3.64p | 3.65p | 3.61p | 3.63p | 115387 |
| 30/10/2017 | 3.58p | 3.64p | 3.58p | 3.58p | 97806 |
| 27/10/2017 | 3.54p | 3.58p | 3.51p | 3.56p | 134639 |
| 26/10/2017 | 3.52p | 3.56p | 3.48p | 3.51p | 208150 |
| 25/10/2017 | 3.54p | 3.54p | 3.51p | 3.53p | 75719 |
| 24/10/2017 | 3.44p | 3.52p | 3.44p | 3.51p | 76349 |
| 23/10/2017 | 3.44p | 3.45p | 3.42p | 3.44p | 29603 |
| 20/10/2017 | 3.41p | 3.45p | 3.41p | 3.44p | 24882 |
| 19/10/2017 | 3.43p | 3.43p | 3.37p | 3.37p | 26684 |
| 18/10/2017 | 3.47p | 3.47p | 3.39p | 3.42p | 112138 |
| 17/10/2017 | 3.43p | 3.44p | 3.42p | 3.42p | 34387 |
| 16/10/2017 | 3.40p | 3.44p | 3.38p | 3.40p | 31124 |
| 13/10/2017 | 3.46p | 3.46p | 3.39p | 3.39p | 43067 |
| 12/10/2017 | 3.28p | 3.43p | 3.29p | 3.43p | 124443 |
| 11/10/2017 | 3.24p | 3.30p | 3.20p | 3.30p | 343489 |
| 10/10/2017 | 3.22p | 3.26p | 3.20p | 3.20p | 36241 |
| 09/10/2017 | 3.24p | 3.26p | 3.25p | 3.26p | 71357 |
| 06/10/2017 | 3.32p | 3.32p | 3.26p | 3.26p | 148939 |
| 05/10/2017 | 3.31p | 3.30p | 3.28p | 3.30p | 57165 |
| 04/10/2017 | 3.28p | 3.28p | 3.22p | 3.28p | 162404 |
| 03/10/2017 | 3.26p | 3.27p | 3.24p | 3.24p | 42136 |
| 02/10/2017 | 3.33p | 3.34p | 3.27p | 3.27p | 11488 |
| 29/09/2017 | 3.27p | 3.29p | 3.28p | 3.29p | 13143 |
| 28/09/2017 | 3.26p | 3.29p | 3.27p | 3.28p | 29623 |
| 27/09/2017 | 3.29p | 3.29p | 3.26p | 3.29p | 575 |
| 26/09/2017 | 3.25p | 3.26p | 3.23p | 3.26p | 16781 |
| 25/09/2017 | 3.23p | 3.26p | 3.23p | 3.23p | 68266 |
| 22/09/2017 | 3.26p | 3.26p | 3.24p | 3.26p | 1100 |
| 21/09/2017 | 3.24p | 3.24p | 3.23p | 3.24p | 0 |
| 20/09/2017 | 3.23p | 3.23p | 3.22p | 3.23p | 15402 |
| 19/09/2017 | 3.22p | 3.23p | 3.22p | 3.22p | 2253 |
| 18/09/2017 | 3.23p | 3.23p | 3.21p | 3.23p | 11849 |
| 15/09/2017 | 3.26p | 3.26p | 3.21p | 3.21p | 75801 |
| 14/09/2017 | 3.21p | 3.25p | 3.20p | 3.25p | 13967 |
| 13/09/2017 | 3.20p | 3.20p | 3.18p | 3.20p | 2623 |
| 12/09/2017 | 3.24p | 3.28p | 3.18p | 3.18p | 84799 |
| 11/09/2017 | 3.17p | 3.28p | 3.14p | 3.28p | 4715 |
| 08/09/2017 | 3.09p | 3.14p | 3.07p | 3.14p | 50949 |
| 07/09/2017 | 3.07p | 3.07p | 3.06p | 3.07p | 21117 |
| 06/09/2017 | 3.01p | 3.06p | 3.01p | 3.06p | 43499 |
| 05/09/2017 | 3.01p | 3.01p | 2.97p | 3.01p | 22267 |
| 04/09/2017 | 2.97p | 2.97p | 2.96p | 2.97p | 5692 |
| 01/09/2017 | 2.96p | 2.96p | 2.95p | 2.96p | 36570 |
| 31/08/2017 | 2.95p | 2.95p | 2.91p | 2.95p | 94715 |
| 30/08/2017 | 2.91p | 2.91p | 2.87p | 2.91p | 29676 |
| 29/08/2017 | 2.93p | 2.94p | 2.87p | 2.87p | 141200 |
| 25/08/2017 | 2.94p | 2.95p | 2.94p | 2.94p | 57452 |
| 24/08/2017 | 2.95p | 2.95p | 2.94p | 2.95p | 45578 |
| 23/08/2017 | 2.89p | 2.94p | 2.89p | 2.94p | 15862 |
| 22/08/2017 | 2.89p | 2.89p | 2.86p | 2.89p | 276887 |
| 21/08/2017 | 2.86p | 2.87p | 2.86p | 2.86p | 27390 |
| 18/08/2017 | 2.92p | 2.95p | 2.87p | 2.87p | 79470 |
| 17/08/2017 | 2.95p | 2.95p | 2.91p | 2.95p | 27098 |
| 16/08/2017 | 2.91p | 2.91p | 2.90p | 2.91p | 23801 |
| 15/08/2017 | 2.90p | 2.92p | 2.90p | 2.90p | 0 |
| 14/08/2017 | 2.87p | 2.92p | 2.83p | 2.92p | 230218 |
| 11/08/2017 | 2.89p | 2.89p | 2.83p | 2.83p | 21423 |
| 10/08/2017 | 2.93p | 2.96p | 2.88p | 2.88p | 169317 |
| 09/08/2017 | 2.96p | 2.97p | 2.96p | 2.96p | 26542 |
| 08/08/2017 | 2.97p | 2.99p | 2.97p | 2.97p | 190823 |
| 07/08/2017 | 2.99p | 2.99p | 2.97p | 2.99p | 71190 |
| 04/08/2017 | 2.97p | 2.97p | 2.96p | 2.97p | 18068 |
| 03/08/2017 | 2.96p | 2.98p | 2.96p | 2.96p | 45653 |
| 02/08/2017 | 2.98p | 2.99p | 2.98p | 2.98p | 29747 |
| 01/08/2017 | 2.99p | 2.99p | 2.99p | 2.99p | 48565 |
| 31/07/2017 | 2.99p | 2.99p | 2.97p | 2.99p | 89197 |
| 28/07/2017 | 3.03p | 3.04p | 2.97p | 2.97p | 78005 |
| 27/07/2017 | 3.10p | 3.10p | 3.04p | 3.04p | 2485064 |
| 26/07/2017 | 3.10p | 3.10p | 3.06p | 3.10p | 37184 |
| 25/07/2017 | 3.06p | 3.06p | 3.04p | 3.06p | 32043 |
| 24/07/2017 | 3.04p | 3.07p | 3.04p | 3.04p | 38195 |
| 21/07/2017 | 3.12p | 3.13p | 3.07p | 3.07p | 54993 |
| 20/07/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 162397 |
| 19/07/2017 | 3.13p | 3.15p | 3.13p | 3.13p | 69121 |
| 18/07/2017 | 3.15p | 3.17p | 3.15p | 3.15p | 38446 |
| 17/07/2017 | 3.11p | 3.17p | 3.11p | 3.17p | 21913 |
| 14/07/2017 | 3.14p | 3.14p | 3.09p | 3.14p | 216637 |
| 13/07/2017 | 3.09p | 3.09p | 3.04p | 3.09p | 105120 |
| 12/07/2017 | 3.04p | 3.04p | 3.02p | 3.04p | 230533 |
| 11/07/2017 | 3.07p | 3.07p | 3.02p | 3.02p | 68359 |
| 10/07/2017 | 3.05p | 3.05p | 3.03p | 3.05p | 170344 |
| 07/07/2017 | 3.03p | 3.03p | 3.03p | 3.03p | 218858 |
| 06/07/2017 | 3.03p | 3.03p | 3.01p | 3.03p | 104129 |
| 05/07/2017 | 3.01p | 3.04p | 3.01p | 3.01p | 17684 |
| 04/07/2017 | 3.04p | 3.04p | 3.04p | 3.04p | 62367 |
| 03/07/2017 | 3.04p | 3.04p | 3.01p | 3.04p | 57789 |
| 30/06/2017 | 3.02p | 3.02p | 2.95p | 3.01p | 148761 |
| 29/06/2017 | 3.13p | 3.13p | 3.01p | 3.01p | 45317 |
| 28/06/2017 | 3.12p | 3.13p | 3.12p | 3.12p | 171926 |
| 27/06/2017 | 3.09p | 3.13p | 3.06p | 3.13p | 100311 |
| 26/06/2017 | 3.06p | 3.06p | 3.02p | 3.06p | 78554 |
| 23/06/2017 | 3.02p | 3.02p | 3.01p | 3.02p | 30848 |
| 22/06/2017 | 3.04p | 3.04p | 3.00p | 3.01p | 0 |
| 21/06/2017 | 3.05p | 3.07p | 3.00p | 3.00p | 0 |
| 20/06/2017 | 3.07p | 3.08p | 3.07p | 3.07p | 0 |
| 19/06/2017 | 3.08p | 3.09p | 3.08p | 3.08p | 0 |
| 16/06/2017 | 3.09p | 3.12p | 3.07p | 3.09p | 238045 |
| 15/06/2017 | 3.13p | 3.13p | 3.07p | 3.08p | 151153 |
| 14/06/2017 | 3.14p | 3.14p | 3.13p | 3.14p | 263965 |
| 13/06/2017 | 3.06p | 3.15p | 3.06p | 3.12p | 65688 |
| 12/06/2017 | 3.05p | 3.08p | 3.04p | 3.05p | 183093 |
| 09/06/2017 | 3.08p | 3.08p | 3.00p | 3.03p | 707128 |
| 08/06/2017 | 3.08p | 3.08p | 3.03p | 3.08p | 46763 |
| 07/06/2017 | 3.22p | 3.22p | 3.08p | 3.11p | 127774 |
| 06/06/2017 | 3.22p | 3.23p | 3.20p | 3.22p | 43301 |
| 05/06/2017 | 3.23p | 3.23p | 3.21p | 3.23p | 21002 |
| 02/06/2017 | 3.18p | 3.24p | 3.18p | 3.23p | 28888 |
| 01/06/2017 | 3.21p | 3.21p | 3.15p | 3.21p | 40390 |
| 31/05/2017 | 3.18p | 3.20p | 3.17p | 3.18p | 68375 |
| 30/05/2017 | 3.22p | 3.22p | 3.16p | 3.16p | 23944 |
| 26/05/2017 | 3.19p | 3.20p | 3.14p | 3.19p | 127141 |
| 25/05/2017 | 3.19p | 3.20p | 3.17p | 3.19p | 28847 |
| 24/05/2017 | 3.19p | 3.19p | 3.18p | 3.19p | 19906 |
| 23/05/2017 | 3.18p | 3.18p | 3.16p | 3.18p | 21021 |
| 22/05/2017 | 3.15p | 3.16p | 3.12p | 3.15p | 144929 |
| 19/05/2017 | 3.12p | 3.17p | 3.12p | 3.17p | 111263 |
| 18/05/2017 | 3.27p | 3.27p | 3.08p | 3.14p | 180207 |
| 17/05/2017 | 3.38p | 3.38p | 3.25p | 3.25p | 123780 |
| 16/05/2017 | 3.37p | 3.42p | 3.37p | 3.37p | 148405 |
| 15/05/2017 | 3.36p | 3.39p | 3.34p | 3.36p | 126186 |
| 12/05/2017 | 3.36p | 3.39p | 3.35p | 3.36p | 99835 |
| 11/05/2017 | 3.39p | 3.39p | 3.33p | 3.33p | 85121 |
| 10/05/2017 | 3.36p | 3.39p | 3.34p | 3.36p | 46175 |
*Close Price adjusted for both dividends and splits