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
Carr's Group (CARR) Share Price
Food & Beverage Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 31/05/2023 | 147.50p | 147.50p | 143.00p | 145.25p | 512149 |
| 30/05/2023 | 147.50p | 147.50p | 143.35p | 144.75p | 3480 |
| 26/05/2023 | 147.50p | 147.50p | 143.00p | 145.25p | 84995 |
| 25/05/2023 | 142.50p | 144.50p | 142.33p | 144.50p | 4069 |
| 24/05/2023 | 142.50p | 144.87p | 142.50p | 142.50p | 56962 |
| 23/05/2023 | 143.00p | 144.62p | 142.33p | 143.25p | 17788 |
| 22/05/2023 | 143.00p | 144.00p | 141.00p | 142.50p | 41325 |
| 19/05/2023 | 140.50p | 143.00p | 140.00p | 141.00p | 1059914 |
| 18/05/2023 | 141.00p | 142.00p | 139.35p | 142.00p | 51019 |
| 17/05/2023 | 141.50p | 142.00p | 140.04p | 142.00p | 68505 |
| 16/05/2023 | 136.00p | 141.00p | 132.50p | 139.25p | 156965 |
| 15/05/2023 | 135.00p | 136.00p | 132.50p | 135.00p | 66165 |
| 12/05/2023 | 132.00p | 134.24p | 129.61p | 133.00p | 153165 |
| 11/05/2023 | 128.00p | 130.75p | 128.00p | 129.50p | 27668 |
| 10/05/2023 | 129.50p | 130.00p | 125.77p | 128.00p | 73302 |
| 09/05/2023 | 130.00p | 130.00p | 124.00p | 127.00p | 91431 |
| 05/05/2023 | 123.50p | 128.25p | 123.50p | 128.25p | 70836 |
| 04/05/2023 | 120.50p | 124.44p | 118.00p | 123.25p | 109665 |
| 03/05/2023 | 120.50p | 122.65p | 118.00p | 121.00p | 119518 |
| 02/05/2023 | 119.50p | 123.00p | 119.50p | 120.50p | 57910 |
| 28/04/2023 | 127.00p | 127.00p | 117.50p | 127.00p | 141796 |
| 27/04/2023 | 116.50p | 122.00p | 116.50p | 116.50p | 49555 |
| 26/04/2023 | 121.00p | 121.00p | 116.50p | 116.50p | 109670 |
| 25/04/2023 | 120.50p | 121.00p | 116.45p | 119.50p | 52852 |
| 24/04/2023 | 121.00p | 121.00p | 116.00p | 118.50p | 112772 |
| 21/04/2023 | 116.00p | 119.75p | 116.50p | 118.25p | 28550 |
| 20/04/2023 | 116.00p | 120.40p | 118.25p | 118.25p | 226 |
| 19/04/2023 | 116.00p | 120.00p | 116.00p | 116.50p | 16915 |
| 18/04/2023 | 118.00p | 118.75p | 116.00p | 116.50p | 167885 |
| 17/04/2023 | 122.00p | 122.00p | 118.00p | 120.25p | 158 |
| 14/04/2023 | 122.50p | 122.50p | 118.40p | 122.50p | 12889 |
| 13/04/2023 | 120.00p | 126.00p | 118.75p | 123.00p | 117562 |
| 12/04/2023 | 122.50p | 124.83p | 120.00p | 124.00p | 2161966 |
| 11/04/2023 | 123.00p | 125.50p | 121.50p | 122.00p | 53520 |
| 06/04/2023 | 124.00p | 124.75p | 123.00p | 123.00p | 13386 |
| 05/04/2023 | 123.50p | 123.57p | 123.50p | 123.50p | 10530 |
| 04/04/2023 | 127.50p | 128.73p | 124.00p | 125.00p | 81047 |
| 03/04/2023 | 129.50p | 133.00p | 126.41p | 127.00p | 283666 |
| 31/03/2023 | 125.50p | 129.75p | 125.00p | 129.00p | 245694 |
| 30/03/2023 | 120.00p | 125.00p | 120.00p | 125.00p | 90629 |
| 29/03/2023 | 115.00p | 121.50p | 114.00p | 121.50p | 5863381 |
| 28/03/2023 | 124.50p | 121.50p | 121.50p | 121.50p | 0 |
| 27/03/2023 | 124.50p | 121.50p | 121.50p | 121.50p | 0 |
| 24/03/2023 | 124.50p | 121.50p | 121.50p | 121.50p | 0 |
| 23/03/2023 | 124.50p | 121.50p | 121.50p | 121.50p | 0 |
| 22/03/2023 | 124.50p | 121.50p | 121.50p | 121.50p | 0 |
| 21/03/2023 | 124.50p | 121.50p | 121.50p | 121.50p | 0 |
| 20/03/2023 | 124.50p | 121.50p | 121.50p | 121.50p | 0 |
| 17/03/2023 | 124.50p | 121.50p | 121.50p | 121.50p | 0 |
| 16/03/2023 | 124.50p | 121.50p | 121.50p | 121.50p | 0 |
| 15/03/2023 | 124.50p | 121.50p | 121.50p | 121.50p | 0 |
| 14/03/2023 | 124.50p | 121.50p | 121.50p | 121.50p | 0 |
| 13/03/2023 | 124.50p | 121.50p | 121.50p | 121.50p | 0 |
| 10/03/2023 | 124.50p | 121.50p | 121.50p | 121.50p | 0 |
| 09/03/2023 | 124.50p | 121.50p | 121.50p | 121.50p | 0 |
| 08/03/2023 | 124.50p | 121.50p | 121.50p | 121.50p | 0 |
| 07/03/2023 | 124.50p | 121.50p | 121.50p | 121.50p | 0 |
| 06/03/2023 | 124.50p | 121.50p | 121.50p | 121.50p | 0 |
| 03/03/2023 | 124.50p | 121.50p | 121.50p | 121.50p | 0 |
| 02/03/2023 | 124.50p | 121.50p | 121.50p | 121.50p | 0 |
| 01/03/2023 | 124.50p | 121.50p | 121.50p | 121.50p | 0 |
| 28/02/2023 | 124.50p | 121.50p | 121.50p | 121.50p | 0 |
| 27/02/2023 | 124.50p | 121.50p | 121.50p | 121.50p | 0 |
| 24/02/2023 | 124.50p | 121.50p | 121.50p | 121.50p | 0 |
| 23/02/2023 | 124.50p | 121.50p | 121.50p | 121.50p | 0 |
| 22/02/2023 | 124.50p | 121.50p | 121.50p | 121.50p | 0 |
| 21/02/2023 | 124.50p | 121.50p | 121.50p | 121.50p | 0 |
| 20/02/2023 | 124.50p | 121.50p | 121.50p | 121.50p | 0 |
| 17/02/2023 | 124.50p | 121.50p | 121.50p | 121.50p | 0 |
| 16/02/2023 | 124.50p | 121.50p | 121.50p | 121.50p | 0 |
| 15/02/2023 | 124.50p | 121.50p | 121.50p | 121.50p | 0 |
| 14/02/2023 | 124.50p | 121.50p | 121.50p | 121.50p | 0 |
| 13/02/2023 | 124.50p | 121.50p | 121.50p | 121.50p | 0 |
| 10/02/2023 | 124.50p | 121.50p | 121.50p | 121.50p | 0 |
| 09/02/2023 | 124.50p | 121.50p | 121.50p | 121.50p | 0 |
| 08/02/2023 | 124.50p | 121.50p | 121.50p | 121.50p | 0 |
| 07/02/2023 | 124.50p | 121.50p | 121.50p | 121.50p | 0 |
| 06/02/2023 | 124.50p | 121.50p | 121.50p | 121.50p | 0 |
| 03/02/2023 | 124.50p | 121.50p | 121.50p | 121.50p | 0 |
| 02/02/2023 | 124.50p | 121.50p | 121.50p | 121.50p | 0 |
| 01/02/2023 | 124.50p | 121.50p | 121.50p | 121.50p | 0 |
| 31/01/2023 | 124.50p | 121.50p | 121.50p | 121.50p | 0 |
| 30/01/2023 | 124.50p | 121.50p | 121.50p | 121.50p | 0 |
| 27/01/2023 | 124.50p | 121.50p | 121.50p | 121.50p | 0 |
| 26/01/2023 | 124.50p | 121.50p | 121.50p | 121.50p | 0 |
| 25/01/2023 | 124.50p | 121.50p | 121.50p | 121.50p | 0 |
| 24/01/2023 | 124.50p | 121.50p | 121.50p | 121.50p | 0 |
| 23/01/2023 | 124.50p | 121.50p | 121.50p | 121.50p | 0 |
| 20/01/2023 | 124.50p | 121.50p | 121.50p | 121.50p | 0 |
| 19/01/2023 | 124.50p | 121.50p | 121.50p | 121.50p | 0 |
| 18/01/2023 | 124.50p | 121.50p | 121.50p | 121.50p | 0 |
| 17/01/2023 | 124.50p | 121.50p | 121.50p | 121.50p | 0 |
| 16/01/2023 | 124.50p | 121.50p | 121.50p | 121.50p | 0 |
| 13/01/2023 | 124.50p | 121.50p | 121.50p | 121.50p | 0 |
| 12/01/2023 | 124.50p | 121.50p | 121.50p | 121.50p | 0 |
| 11/01/2023 | 124.50p | 121.50p | 121.50p | 121.50p | 0 |
| 10/01/2023 | 124.50p | 121.50p | 121.50p | 121.50p | 0 |
| 09/01/2023 | 124.50p | 121.50p | 121.50p | 121.50p | 0 |
| 06/01/2023 | 124.50p | 121.50p | 121.50p | 121.50p | 0 |
| 05/01/2023 | 124.50p | 121.50p | 121.50p | 121.50p | 0 |
| 04/01/2023 | 124.50p | 121.50p | 121.50p | 121.50p | 0 |
| 03/01/2023 | 124.50p | 125.00p | 119.55p | 121.50p | 43965 |
| 30/12/2022 | 121.00p | 125.00p | 120.00p | 124.50p | 20884 |
| 29/12/2022 | 115.00p | 122.50p | 113.50p | 122.50p | 47419 |
| 28/12/2022 | 116.00p | 119.28p | 115.81p | 117.50p | 32835 |
| 23/12/2022 | 116.00p | 120.00p | 115.86p | 117.50p | 19238 |
| 22/12/2022 | 116.00p | 116.00p | 115.86p | 116.00p | 17770 |
| 21/12/2022 | 116.00p | 119.00p | 115.00p | 116.00p | 5772 |
| 20/12/2022 | 116.00p | 117.70p | 115.71p | 116.00p | 18831 |
| 19/12/2022 | 115.50p | 116.78p | 115.50p | 115.50p | 15442 |
| 16/12/2022 | 117.00p | 119.50p | 115.55p | 118.00p | 14723 |
| 15/12/2022 | 115.00p | 120.00p | 115.00p | 120.00p | 22021 |
| 14/12/2022 | 115.00p | 117.90p | 115.00p | 117.50p | 11373 |
| 13/12/2022 | 113.00p | 115.66p | 113.00p | 115.00p | 39616 |
| 12/12/2022 | 115.00p | 119.23p | 115.66p | 117.00p | 1350 |
| 09/12/2022 | 115.00p | 117.00p | 115.50p | 117.00p | 0 |
| 08/12/2022 | 115.00p | 116.90p | 114.55p | 115.50p | 184403 |
| 07/12/2022 | 113.00p | 117.00p | 113.00p | 116.00p | 11952 |
| 06/12/2022 | 115.50p | 116.50p | 112.63p | 116.50p | 33510 |
| 05/12/2022 | 115.50p | 119.50p | 113.00p | 117.50p | 33646 |
| 02/12/2022 | 115.50p | 122.50p | 115.00p | 117.00p | 33818 |
| 01/12/2022 | 118.00p | 124.50p | 116.26p | 120.00p | 34515 |
| 30/11/2022 | 113.00p | 118.00p | 113.00p | 118.00p | 55596 |
| 29/11/2022 | 114.50p | 116.98p | 110.65p | 116.00p | 83353 |
| 28/11/2022 | 105.50p | 115.41p | 105.50p | 115.00p | 103107 |
| 25/11/2022 | 108.00p | 110.00p | 104.53p | 105.50p | 117345 |
| 24/11/2022 | 105.50p | 106.21p | 103.00p | 105.00p | 82308 |
| 23/11/2022 | 105.50p | 110.00p | 100.00p | 110.00p | 22256 |
| 22/11/2022 | 109.00p | 109.50p | 100.00p | 105.75p | 116411 |
| 21/11/2022 | 110.50p | 114.90p | 111.23p | 113.25p | 17440 |
| 18/11/2022 | 110.50p | 114.90p | 110.50p | 110.50p | 449 |
| 17/11/2022 | 117.00p | 117.00p | 111.02p | 116.00p | 7039 |
| 16/11/2022 | 113.50p | 119.00p | 110.00p | 114.50p | 10175 |
| 15/11/2022 | 113.50p | 118.50p | 111.00p | 114.75p | 21385 |
| 14/11/2022 | 113.50p | 118.50p | 107.55p | 114.00p | 195299 |
| 11/11/2022 | 115.00p | 118.65p | 114.68p | 115.25p | 72294 |
| 10/11/2022 | 113.00p | 117.00p | 111.00p | 117.00p | 120864 |
| 09/11/2022 | 113.00p | 117.00p | 108.24p | 115.00p | 59880 |
| 08/11/2022 | 104.50p | 113.09p | 103.81p | 107.00p | 108161 |
| 07/11/2022 | 100.50p | 103.00p | 101.22p | 101.75p | 47784 |
| 04/11/2022 | 100.50p | 102.45p | 100.41p | 100.50p | 25393 |
| 03/11/2022 | 102.00p | 107.50p | 100.00p | 102.50p | 65256 |
| 02/11/2022 | 102.00p | 105.00p | 104.80p | 105.00p | 1818 |
| 01/11/2022 | 102.00p | 104.84p | 100.79p | 104.50p | 46637 |
| 31/10/2022 | 102.00p | 108.00p | 102.00p | 105.00p | 35321 |
| 28/10/2022 | 100.00p | 104.50p | 98.87p | 104.50p | 1262959 |
| 27/10/2022 | 98.00p | 101.76p | 98.00p | 100.50p | 25868 |
| 26/10/2022 | 99.80p | 100.00p | 95.20p | 99.50p | 89162 |
| 25/10/2022 | 100.00p | 100.00p | 97.00p | 97.50p | 20500 |
| 24/10/2022 | 96.00p | 97.44p | 95.21p | 96.70p | 45146 |
| 21/10/2022 | 95.20p | 97.60p | 95.20p | 97.60p | 2681632 |
| 20/10/2022 | 96.80p | 99.53p | 95.60p | 96.00p | 3613795 |
| 19/10/2022 | 97.40p | 98.89p | 96.20p | 97.00p | 60471 |
| 18/10/2022 | 95.00p | 97.48p | 95.00p | 95.00p | 4244 |
| 17/10/2022 | 98.80p | 98.80p | 94.66p | 96.50p | 29488 |
| 14/10/2022 | 95.00p | 97.00p | 94.00p | 97.00p | 27516 |
| 13/10/2022 | 97.40p | 97.44p | 95.00p | 95.00p | 3396 |
| 12/10/2022 | 94.00p | 98.80p | 94.00p | 96.40p | 24507 |
| 11/10/2022 | 91.80p | 95.00p | 91.80p | 94.00p | 19088 |
| 10/10/2022 | 91.60p | 98.00p | 91.60p | 97.20p | 45350 |
| 07/10/2022 | 96.00p | 98.80p | 92.84p | 93.20p | 64619 |
| 06/10/2022 | 95.00p | 98.00p | 93.00p | 98.00p | 130207 |
| 05/10/2022 | 93.20p | 97.80p | 93.20p | 93.20p | 8360 |
| 04/10/2022 | 97.80p | 95.10p | 92.05p | 95.10p | 88931 |
| 03/10/2022 | 97.80p | 98.00p | 93.20p | 95.00p | 218895 |
| 30/09/2022 | 91.80p | 97.00p | 90.00p | 95.80p | 76472 |
| 29/09/2022 | 94.00p | 94.44p | 89.50p | 92.00p | 169584 |
| 28/09/2022 | 93.00p | 97.80p | 90.29p | 93.00p | 25401 |
| 27/09/2022 | 93.20p | 99.00p | 93.20p | 99.00p | 32736 |
| 26/09/2022 | 96.00p | 102.50p | 92.00p | 96.00p | 55464 |
| 23/09/2022 | 98.20p | 104.50p | 96.00p | 96.00p | 90676 |
| 22/09/2022 | 102.00p | 103.00p | 98.00p | 98.00p | 39343 |
| 21/09/2022 | 98.00p | 102.00p | 97.00p | 102.00p | 66384 |
| 20/09/2022 | 105.00p | 110.28p | 98.00p | 100.00p | 157455 |
| 19/09/2022 | 109.00p | 111.55p | 105.00p | 107.50p | 39864 |
| 16/09/2022 | 109.00p | 111.55p | 105.00p | 107.50p | 39864 |
| 15/09/2022 | 113.50p | 115.00p | 105.00p | 109.00p | 97239 |
| 14/09/2022 | 110.50p | 111.75p | 109.70p | 111.75p | 37207 |
| 13/09/2022 | 113.00p | 114.25p | 110.00p | 110.00p | 54080 |
| 12/09/2022 | 114.00p | 116.00p | 111.50p | 113.00p | 68601 |
| 09/09/2022 | 116.50p | 116.50p | 109.92p | 111.00p | 233145 |
| 08/09/2022 | 115.00p | 116.88p | 114.00p | 114.00p | 13419 |
| 07/09/2022 | 122.00p | 129.50p | 112.50p | 115.50p | 419333 |
| 06/09/2022 | 120.00p | 125.00p | 120.00p | 125.00p | 18956 |
| 05/09/2022 | 125.00p | 127.00p | 122.78p | 126.00p | 54593 |
| 02/09/2022 | 125.00p | 128.00p | 123.00p | 124.00p | 70831 |
| 01/09/2022 | 130.50p | 136.50p | 126.88p | 127.25p | 55921 |
| 31/08/2022 | 131.00p | 133.00p | 128.20p | 133.00p | 55697 |
| 30/08/2022 | 127.00p | 130.00p | 126.18p | 128.50p | 18220 |
| 29/08/2022 | 127.00p | 130.00p | 127.00p | 129.00p | 17168 |
| 26/08/2022 | 127.00p | 130.00p | 127.00p | 129.00p | 17168 |
| 25/08/2022 | 130.50p | 130.50p | 125.50p | 129.25p | 234552 |
| 24/08/2022 | 129.50p | 132.66p | 128.00p | 130.25p | 33570 |
| 23/08/2022 | 130.50p | 132.64p | 130.00p | 130.50p | 33321 |
| 22/08/2022 | 135.00p | 139.00p | 129.50p | 134.00p | 97963 |
| 19/08/2022 | 138.50p | 138.50p | 135.50p | 136.00p | 11436 |
| 18/08/2022 | 135.50p | 138.00p | 135.50p | 137.00p | 19885 |
| 17/08/2022 | 134.00p | 141.44p | 132.50p | 139.00p | 32278 |
| 16/08/2022 | 135.50p | 144.50p | 135.50p | 143.00p | 13413 |
| 15/08/2022 | 142.00p | 144.50p | 135.50p | 139.00p | 24669 |
*Close Price adjusted for both dividends and splits