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 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
- 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
XBT Holding Ltd XBT Provider AB Call Eur Bitcoin Group S (0PTN) Share Price
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 20/09/2019 | 199.90p | 64.00p | 64.00p | 337.00p | 0 |
| 19/09/2019 | 199.90p | 64.00p | 64.00p | 337.00p | 0 |
| 18/09/2019 | 199.90p | 64.00p | 64.00p | 337.00p | 0 |
| 17/09/2019 | 199.90p | 64.00p | 64.00p | 337.00p | 0 |
| 16/09/2019 | 199.90p | 64.00p | 64.00p | 337.00p | 0 |
| 13/09/2019 | 199.90p | 64.00p | 64.00p | 337.00p | 0 |
| 12/09/2019 | 199.90p | 64.00p | 64.00p | 337.00p | 0 |
| 11/09/2019 | 199.90p | 64.00p | 64.00p | 337.00p | 0 |
| 10/09/2019 | 199.90p | 64.00p | 64.00p | 337.00p | 0 |
| 09/09/2019 | 199.90p | 64.00p | 64.00p | 337.00p | 0 |
| 06/09/2019 | 199.90p | 64.00p | 64.00p | 337.00p | 0 |
| 05/09/2019 | 199.90p | 64.00p | 64.00p | 337.00p | 0 |
| 04/09/2019 | 199.90p | 64.00p | 64.00p | 337.00p | 0 |
| 03/09/2019 | 199.90p | 64.00p | 64.00p | 337.00p | 0 |
| 02/09/2019 | 199.90p | 64.00p | 64.00p | 337.00p | 0 |
| 30/08/2019 | 199.90p | 64.00p | 64.00p | 337.00p | 0 |
| 29/08/2019 | 199.90p | 64.00p | 64.00p | 337.00p | 0 |
| 28/08/2019 | 199.90p | 64.00p | 64.00p | 337.00p | 0 |
| 27/08/2019 | 199.90p | 64.00p | 64.00p | 337.00p | 0 |
| 23/08/2019 | 199.90p | 64.00p | 64.00p | 337.00p | 0 |
| 22/08/2019 | 199.90p | 64.00p | 64.00p | 337.00p | 0 |
| 21/08/2019 | 199.90p | 64.00p | 64.00p | 337.00p | 0 |
| 20/08/2019 | 199.90p | 64.00p | 64.00p | 337.00p | 0 |
| 19/08/2019 | 199.90p | 64.00p | 64.00p | 337.00p | 0 |
| 16/08/2019 | 199.90p | 64.00p | 64.00p | 337.00p | 0 |
| 15/08/2019 | 199.90p | 64.00p | 64.00p | 337.00p | 0 |
| 14/08/2019 | 199.90p | 64.00p | 64.00p | 337.00p | 0 |
| 13/08/2019 | 199.90p | 64.00p | 64.00p | 337.00p | 0 |
| 12/08/2019 | 199.90p | 64.00p | 64.00p | 337.00p | 0 |
| 09/08/2019 | 199.90p | 64.00p | 64.00p | 337.00p | 0 |
| 08/08/2019 | 199.90p | 64.00p | 64.00p | 337.00p | 0 |
| 07/08/2019 | 199.90p | 64.00p | 64.00p | 337.00p | 0 |
| 06/08/2019 | 199.90p | 64.00p | 64.00p | 337.00p | 0 |
| 05/08/2019 | 199.90p | 64.00p | 64.00p | 337.00p | 0 |
| 02/08/2019 | 199.90p | 64.00p | 64.00p | 337.00p | 0 |
| 01/08/2019 | 199.90p | 64.00p | 64.00p | 337.00p | 0 |
| 31/07/2019 | 199.90p | 64.00p | 64.00p | 337.00p | 0 |
| 30/07/2019 | 199.90p | 64.00p | 64.00p | 337.00p | 0 |
| 29/07/2019 | 199.90p | 64.00p | 64.00p | 337.00p | 0 |
| 26/07/2019 | 199.90p | 64.00p | 64.00p | 337.00p | 0 |
| 25/07/2019 | 199.90p | 64.00p | 64.00p | 337.00p | 0 |
| 24/07/2019 | 199.90p | 64.00p | 64.00p | 337.00p | 0 |
| 23/07/2019 | 199.90p | 64.00p | 64.00p | 337.00p | 0 |
| 22/07/2019 | 199.90p | 64.00p | 64.00p | 337.00p | 0 |
| 19/07/2019 | 199.90p | 64.00p | 64.00p | 337.00p | 0 |
| 18/07/2019 | 199.90p | 64.00p | 64.00p | 337.00p | 0 |
| 17/07/2019 | 199.90p | 64.00p | 64.00p | 337.00p | 0 |
| 16/07/2019 | 199.90p | 64.00p | 64.00p | 337.00p | 0 |
| 15/07/2019 | 199.90p | 64.00p | 64.00p | 337.00p | 0 |
| 12/07/2019 | 199.90p | 64.00p | 64.00p | 337.00p | 0 |
| 11/07/2019 | 199.90p | 64.00p | 64.00p | 337.00p | 0 |
| 10/07/2019 | 199.90p | 64.00p | 64.00p | 337.00p | 0 |
| 09/07/2019 | 199.90p | 64.00p | 64.00p | 337.00p | 0 |
| 08/07/2019 | 199.90p | 64.00p | 64.00p | 337.00p | 0 |
| 05/07/2019 | 199.90p | 64.00p | 64.00p | 337.00p | 0 |
| 04/07/2019 | 199.90p | 64.00p | 64.00p | 337.00p | 0 |
| 03/07/2019 | 199.90p | 64.00p | 64.00p | 337.00p | 0 |
| 02/07/2019 | 199.90p | 64.00p | 64.00p | 337.00p | 0 |
| 01/07/2019 | 199.90p | 64.00p | 64.00p | 337.00p | 0 |
| 28/06/2019 | 199.90p | 64.00p | 64.00p | 337.00p | 0 |
| 27/06/2019 | 199.90p | 64.00p | 64.00p | 337.00p | 0 |
| 26/06/2019 | 199.90p | 64.00p | 64.00p | 337.00p | 0 |
| 25/06/2019 | 199.90p | 64.00p | 64.00p | 337.00p | 0 |
| 24/06/2019 | 199.90p | 64.00p | 64.00p | 337.00p | 0 |
| 21/06/2019 | 199.90p | 64.00p | 64.00p | 337.00p | 0 |
| 20/06/2019 | 199.90p | 64.00p | 64.00p | 337.00p | 0 |
| 19/06/2019 | 199.90p | 64.00p | 64.00p | 337.00p | 0 |
| 18/06/2019 | 199.90p | 64.00p | 64.00p | 337.00p | 0 |
| 17/06/2019 | 199.90p | 64.00p | 64.00p | 337.00p | 0 |
| 14/06/2019 | 199.90p | 64.00p | 64.00p | 337.00p | 0 |
| 13/06/2019 | 199.90p | 64.00p | 64.00p | 337.00p | 0 |
| 12/06/2019 | 199.90p | 64.00p | 64.00p | 337.00p | 0 |
| 11/06/2019 | 199.90p | 64.00p | 64.00p | 337.00p | 0 |
| 10/06/2019 | 199.90p | 64.00p | 64.00p | 337.00p | 0 |
| 07/06/2019 | 199.90p | 64.00p | 64.00p | 337.00p | 0 |
| 06/06/2019 | 199.90p | 64.00p | 64.00p | 337.00p | 0 |
| 05/06/2019 | 199.90p | 64.00p | 64.00p | 337.00p | 0 |
| 04/06/2019 | 199.90p | 64.00p | 64.00p | 337.00p | 0 |
| 03/06/2019 | 199.90p | 64.00p | 64.00p | 337.00p | 0 |
| 31/05/2019 | 199.90p | 64.00p | 64.00p | 337.00p | 0 |
| 30/05/2019 | 199.90p | 64.00p | 64.00p | 337.00p | 0 |
| 29/05/2019 | 199.90p | 64.00p | 64.00p | 337.00p | 0 |
| 28/05/2019 | 199.90p | 64.00p | 64.00p | 337.00p | 0 |
| 24/05/2019 | 199.90p | 64.00p | 64.00p | 337.00p | 0 |
| 23/05/2019 | 199.90p | 64.00p | 64.00p | 337.00p | 0 |
| 22/05/2019 | 199.90p | 64.00p | 64.00p | 337.00p | 0 |
| 21/05/2019 | 199.90p | 64.00p | 64.00p | 337.00p | 0 |
| 20/05/2019 | 199.90p | 64.00p | 64.00p | 337.00p | 0 |
| 17/05/2019 | 199.90p | 64.00p | 64.00p | 337.00p | 0 |
| 16/05/2019 | 199.90p | 64.00p | 64.00p | 337.00p | 0 |
| 15/05/2019 | 199.90p | 64.00p | 64.00p | 337.00p | 0 |
| 14/05/2019 | 199.90p | 64.00p | 64.00p | 337.00p | 0 |
| 13/05/2019 | 199.90p | 64.00p | 64.00p | 337.00p | 0 |
| 10/05/2019 | 199.90p | 64.00p | 64.00p | 337.00p | 0 |
| 09/05/2019 | 199.90p | 64.00p | 64.00p | 337.00p | 0 |
| 08/05/2019 | 199.90p | 64.00p | 64.00p | 337.00p | 0 |
| 07/05/2019 | 199.90p | 64.00p | 64.00p | 337.00p | 0 |
| 03/05/2019 | 199.90p | 64.00p | 64.00p | 337.00p | 0 |
| 02/05/2019 | 199.90p | 64.00p | 64.00p | 337.00p | 0 |
| 01/05/2019 | 199.90p | 64.00p | 64.00p | 337.00p | 0 |
| 30/04/2019 | 199.90p | 64.00p | 64.00p | 337.00p | 0 |
| 29/04/2019 | 199.90p | 64.00p | 64.00p | 337.00p | 0 |
| 26/04/2019 | 199.90p | 64.00p | 64.00p | 337.00p | 0 |
| 25/04/2019 | 199.90p | 64.00p | 64.00p | 337.00p | 0 |
| 24/04/2019 | 199.90p | 64.00p | 64.00p | 337.00p | 0 |
| 23/04/2019 | 199.90p | 64.00p | 64.00p | 337.00p | 0 |
| 18/04/2019 | 199.90p | 64.00p | 64.00p | 337.00p | 0 |
| 17/04/2019 | 199.90p | 64.00p | 64.00p | 337.00p | 0 |
| 16/04/2019 | 199.90p | 64.00p | 64.00p | 337.00p | 0 |
| 15/04/2019 | 199.90p | 64.00p | 64.00p | 337.00p | 12 |
| 12/04/2019 | 199.90p | 64.00p | 64.00p | 337.00p | 5 |
| 11/04/2019 | 199.90p | 64.00p | 64.00p | 337.00p | 41 |
| 10/04/2019 | 199.90p | 64.00p | 64.00p | 337.00p | 0 |
| 09/04/2019 | 199.90p | 64.00p | 64.00p | 337.00p | 8 |
| 08/04/2019 | 199.90p | 199.90p | 64.00p | 337.00p | 23 |
| 05/04/2019 | 199.90p | 199.90p | 199.90p | 337.00p | 0 |
| 04/04/2019 | 199.90p | 199.90p | 199.90p | 337.00p | 11 |
| 03/04/2019 | 199.90p | 199.90p | 199.90p | 337.00p | 1082 |
| 02/04/2019 | 199.90p | 199.90p | 199.90p | 337.00p | 28 |
| 01/04/2019 | 160.00p | 160.00p | 160.00p | 337.00p | 0 |
| 29/03/2019 | 160.00p | 160.00p | 160.00p | 337.00p | 0 |
| 28/03/2019 | 160.00p | 160.00p | 160.00p | 337.00p | 70 |
| 27/03/2019 | 160.00p | 160.00p | 160.00p | 337.00p | 1 |
| 26/03/2019 | 160.00p | 160.00p | 160.00p | 337.00p | 40 |
| 25/03/2019 | 163.26p | 163.26p | 163.26p | 337.00p | 2 |
| 22/03/2019 | 162.05p | 162.05p | 162.05p | 337.00p | 32 |
| 21/03/2019 | 152.95p | 152.95p | 152.95p | 337.00p | 0 |
| 20/03/2019 | 152.95p | 152.95p | 152.95p | 337.00p | 20 |
| 19/03/2019 | 152.95p | 152.95p | 152.95p | 337.00p | 71 |
| 18/03/2019 | 152.95p | 152.95p | 152.95p | 337.00p | 0 |
| 15/03/2019 | 152.95p | 152.95p | 152.95p | 337.00p | 162 |
| 14/03/2019 | 152.95p | 152.95p | 152.95p | 337.00p | 2 |
| 13/03/2019 | 152.95p | 152.95p | 152.95p | 337.00p | 0 |
| 12/03/2019 | 152.95p | 152.95p | 152.95p | 337.00p | 0 |
| 11/03/2019 | 152.95p | 152.95p | 152.95p | 337.00p | 0 |
| 08/03/2019 | 152.95p | 152.95p | 152.95p | 337.00p | 42 |
| 07/03/2019 | 152.95p | 152.95p | 152.95p | 337.00p | 0 |
| 06/03/2019 | 152.95p | 152.95p | 152.95p | 337.00p | 0 |
| 05/03/2019 | 152.95p | 152.95p | 152.95p | 337.00p | 0 |
| 04/03/2019 | 152.95p | 152.95p | 152.95p | 337.00p | 3 |
| 01/03/2019 | 152.95p | 152.95p | 152.95p | 337.00p | 0 |
| 28/02/2019 | 152.95p | 152.95p | 152.95p | 337.00p | 8 |
| 27/02/2019 | 152.95p | 152.95p | 152.95p | 337.00p | 50 |
| 26/02/2019 | 154.20p | 154.20p | 154.20p | 337.00p | 0 |
| 25/02/2019 | 154.20p | 154.20p | 154.20p | 337.00p | 0 |
| 22/02/2019 | 154.20p | 154.20p | 154.20p | 337.00p | 4 |
| 21/02/2019 | 154.20p | 154.20p | 154.20p | 337.00p | 0 |
| 20/02/2019 | 154.20p | 154.20p | 154.20p | 337.00p | 26 |
| 19/02/2019 | 154.20p | 154.20p | 154.20p | 337.00p | 177 |
| 18/02/2019 | 154.20p | 154.20p | 154.20p | 337.00p | 25 |
| 15/02/2019 | 142.97p | 142.97p | 142.97p | 337.00p | 0 |
| 14/02/2019 | 142.97p | 142.97p | 142.97p | 337.00p | 0 |
| 13/02/2019 | 142.97p | 142.97p | 142.97p | 337.00p | 107 |
| 12/02/2019 | 142.97p | 142.97p | 142.97p | 337.00p | 0 |
| 11/02/2019 | 142.97p | 142.97p | 142.97p | 337.00p | 0 |
| 08/02/2019 | 142.97p | 142.97p | 142.97p | 337.00p | 0 |
| 07/02/2019 | 142.97p | 142.97p | 142.97p | 337.00p | 6 |
| 06/02/2019 | 142.97p | 142.97p | 142.97p | 337.00p | 0 |
| 05/02/2019 | 142.97p | 142.97p | 142.97p | 337.00p | 0 |
| 04/02/2019 | 142.97p | 142.97p | 142.97p | 337.00p | 0 |
| 01/02/2019 | 142.97p | 142.97p | 142.97p | 337.00p | 0 |
| 31/01/2019 | 142.97p | 142.97p | 142.97p | 337.00p | 0 |
| 30/01/2019 | 142.97p | 142.97p | 142.97p | 337.00p | 0 |
| 29/01/2019 | 142.97p | 142.97p | 142.97p | 337.00p | 172 |
| 28/01/2019 | 142.97p | 142.97p | 142.97p | 337.00p | 0 |
| 25/01/2019 | 142.97p | 142.97p | 142.97p | 337.00p | 164 |
| 24/01/2019 | 144.83p | 144.83p | 144.83p | 337.00p | 54 |
| 23/01/2019 | 145.25p | 145.25p | 145.25p | 337.00p | 11 |
| 22/01/2019 | 145.25p | 145.25p | 145.25p | 337.00p | 0 |
| 21/01/2019 | 145.25p | 145.25p | 145.25p | 337.00p | 0 |
| 18/01/2019 | 145.25p | 145.25p | 145.25p | 337.00p | 0 |
| 17/01/2019 | 145.25p | 145.25p | 145.25p | 337.00p | 0 |
| 16/01/2019 | 145.25p | 145.25p | 145.25p | 337.00p | 0 |
| 15/01/2019 | 145.25p | 145.25p | 145.25p | 337.00p | 0 |
| 14/01/2019 | 145.25p | 145.25p | 145.25p | 337.00p | 0 |
| 11/01/2019 | 145.25p | 145.25p | 145.25p | 337.00p | 25 |
| 10/01/2019 | 167.50p | 167.50p | 167.50p | 337.00p | 53 |
| 09/01/2019 | 167.50p | 167.50p | 167.50p | 337.00p | 7 |
| 08/01/2019 | 167.50p | 167.50p | 167.50p | 337.00p | 0 |
| 07/01/2019 | 167.50p | 167.50p | 167.50p | 337.00p | 0 |
| 04/01/2019 | 167.50p | 167.50p | 167.50p | 337.00p | 0 |
| 03/01/2019 | 167.50p | 167.50p | 167.50p | 337.00p | 0 |
| 02/01/2019 | 167.50p | 167.50p | 167.50p | 337.00p | 50 |
| 31/12/2018 | 167.50p | 167.50p | 167.50p | 337.00p | 0 |
| 28/12/2018 | 167.50p | 167.50p | 167.50p | 337.00p | 0 |
| 27/12/2018 | 167.50p | 167.50p | 167.50p | 337.00p | 0 |
| 24/12/2018 | 167.50p | 167.50p | 167.50p | 337.00p | 0 |
| 21/12/2018 | 167.50p | 167.50p | 167.50p | 337.00p | 20 |
| 20/12/2018 | 167.50p | 167.50p | 167.50p | 337.00p | 3 |
| 19/12/2018 | 165.06p | 171.21p | 171.21p | 337.00p | 20 |
| 18/12/2018 | 165.06p | 171.21p | 171.21p | 337.00p | 0 |
| 17/12/2018 | 165.06p | 171.21p | 171.21p | 337.00p | 0 |
| 14/12/2018 | 165.06p | 171.21p | 171.21p | 337.00p | 41 |
| 13/12/2018 | 165.06p | 171.21p | 171.21p | 337.00p | 0 |
| 12/12/2018 | 165.06p | 171.21p | 171.21p | 337.00p | 15 |
| 11/12/2018 | 165.06p | 171.21p | 171.21p | 337.00p | 0 |
| 10/12/2018 | 165.06p | 171.21p | 171.21p | 337.00p | 0 |
| 07/12/2018 | 165.06p | 171.21p | 171.21p | 337.00p | 27 |
| 06/12/2018 | 165.06p | 171.21p | 171.21p | 337.00p | 10 |
| 05/12/2018 | 165.06p | 171.21p | 171.21p | 337.00p | 7 |
*Close Price adjusted for both dividends and splits