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 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
- Buy Harbour Energy (HBR) by Canaccord Genuity
- Avoid The Character Group (CCT) by Steve Moore in ShareProphets
- Buy Rentokil Initial (RTO) by Bank of America
- Neutral Sage Group (SGE) by Goldman Sachs
CMO Group (CMO) Share Price
Retail Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 26/03/2025 | 3.50p | 12.50p | 3.40p | 5.50p | 1140916 |
| 25/03/2025 | 2.65p | 3.80p | 2.60p | 3.50p | 562650 |
| 24/03/2025 | 2.65p | 2.65p | 2.60p | 2.65p | 7463 |
| 21/03/2025 | 2.65p | 2.70p | 2.65p | 2.65p | 10912 |
| 20/03/2025 | 2.60p | 2.69p | 2.53p | 2.65p | 487 |
| 19/03/2025 | 2.65p | 2.70p | 2.53p | 2.60p | 220394 |
| 18/03/2025 | 2.65p | 2.65p | 2.65p | 2.65p | 1755 |
| 17/03/2025 | 2.55p | 2.65p | 2.48p | 2.65p | 556211 |
| 14/03/2025 | 2.55p | 2.70p | 2.40p | 2.55p | 392303 |
| 13/03/2025 | 2.85p | 2.85p | 2.50p | 2.55p | 283578 |
| 12/03/2025 | 1.48p | 3.38p | 1.48p | 2.85p | 2239553 |
| 11/03/2025 | 1.48p | 1.55p | 1.48p | 1.48p | 240309 |
| 10/03/2025 | 1.50p | 1.51p | 1.40p | 1.48p | 548694 |
| 07/03/2025 | 1.38p | 1.55p | 1.37p | 1.50p | 375092 |
| 06/03/2025 | 1.20p | 1.45p | 1.15p | 1.38p | 1309561 |
| 05/03/2025 | 1.18p | 1.21p | 1.10p | 1.20p | 1084157 |
| 04/03/2025 | 1.13p | 1.18p | 1.10p | 1.18p | 128264 |
| 03/03/2025 | 1.25p | 1.30p | 1.10p | 1.15p | 2128261 |
| 28/02/2025 | 1.38p | 1.47p | 1.20p | 1.25p | 8357155 |
| 27/02/2025 | 0.33p | 1.49p | 0.25p | 1.33p | 58514416 |
| 26/02/2025 | 4.15p | 4.27p | 4.05p | 4.15p | 2408 |
| 25/02/2025 | 4.15p | 4.15p | 3.95p | 4.15p | 2474 |
| 24/02/2025 | 4.15p | 4.15p | 3.95p | 4.15p | 1411 |
| 21/02/2025 | 4.25p | 4.50p | 3.60p | 4.15p | 192076 |
| 20/02/2025 | 4.25p | 4.25p | 4.14p | 4.25p | 0 |
| 19/02/2025 | 4.25p | 4.30p | 4.25p | 4.25p | 4560 |
| 18/02/2025 | 4.25p | 4.25p | 4.14p | 4.25p | 0 |
| 17/02/2025 | 4.25p | 4.40p | 4.00p | 4.25p | 3005 |
| 14/02/2025 | 4.25p | 4.50p | 4.00p | 4.25p | 774795 |
| 13/02/2025 | 4.25p | 4.60p | 4.05p | 4.30p | 13386 |
| 12/02/2025 | 5.13p | 5.25p | 4.00p | 4.50p | 312193 |
| 11/02/2025 | 9.63p | 9.63p | 5.00p | 5.00p | 1136447 |
| 10/02/2025 | 9.63p | 9.73p | 9.63p | 9.63p | 1 |
| 07/02/2025 | 9.63p | 9.63p | 9.50p | 9.63p | 10 |
| 06/02/2025 | 9.63p | 9.63p | 9.50p | 9.63p | 3426 |
| 05/02/2025 | 9.63p | 9.63p | 9.63p | 9.63p | 0 |
| 04/02/2025 | 9.63p | 9.63p | 9.51p | 9.63p | 1504 |
| 03/02/2025 | 9.63p | 9.63p | 9.50p | 9.63p | 408 |
| 31/01/2025 | 9.63p | 9.63p | 9.50p | 9.63p | 489 |
| 30/01/2025 | 9.63p | 9.63p | 9.50p | 9.63p | 1020 |
| 29/01/2025 | 9.63p | 9.63p | 9.51p | 9.63p | 1520 |
| 28/01/2025 | 9.63p | 9.63p | 9.50p | 9.63p | 1520 |
| 27/01/2025 | 9.63p | 9.63p | 9.63p | 9.63p | 0 |
| 24/01/2025 | 9.63p | 9.63p | 9.50p | 9.63p | 224 |
| 23/01/2025 | 9.63p | 9.75p | 9.50p | 9.63p | 142 |
| 22/01/2025 | 9.63p | 9.63p | 9.63p | 9.63p | 0 |
| 21/01/2025 | 9.63p | 9.63p | 9.51p | 9.63p | 36698 |
| 20/01/2025 | 9.63p | 9.63p | 9.50p | 9.63p | 27844 |
| 17/01/2025 | 9.63p | 9.63p | 9.40p | 9.63p | 20722 |
| 16/01/2025 | 9.63p | 9.75p | 9.63p | 9.63p | 59 |
| 15/01/2025 | 9.63p | 9.63p | 9.63p | 9.63p | 0 |
| 14/01/2025 | 9.63p | 9.63p | 9.50p | 9.63p | 3650 |
| 13/01/2025 | 9.63p | 9.63p | 9.50p | 9.63p | 13038 |
| 10/01/2025 | 9.25p | 9.73p | 9.25p | 9.63p | 52743 |
| 09/01/2025 | 9.25p | 9.25p | 9.17p | 9.25p | 0 |
| 08/01/2025 | 9.25p | 9.25p | 9.17p | 9.25p | 0 |
| 07/01/2025 | 9.25p | 9.25p | 9.18p | 9.25p | 27330 |
| 06/01/2025 | 9.25p | 9.33p | 9.25p | 9.25p | 0 |
| 03/01/2025 | 9.25p | 9.25p | 9.10p | 9.25p | 7040 |
| 02/01/2025 | 9.13p | 9.25p | 9.01p | 9.25p | 2226 |
| 31/12/2024 | 9.63p | 10.00p | 9.00p | 9.00p | 325508 |
| 30/12/2024 | 11.10p | 11.10p | 10.20p | 10.40p | 107004 |
| 27/12/2024 | 11.10p | 11.10p | 11.00p | 11.10p | 17 |
| 24/12/2024 | 13.00p | 13.00p | 11.08p | 11.10p | 7313 |
| 23/12/2024 | 14.25p | 14.25p | 12.70p | 12.70p | 14 |
| 20/12/2024 | 14.25p | 14.33p | 14.25p | 14.25p | 0 |
| 19/12/2024 | 14.25p | 14.33p | 14.25p | 14.25p | 0 |
| 18/12/2024 | 14.25p | 14.33p | 14.25p | 14.25p | 0 |
| 17/12/2024 | 14.25p | 14.33p | 14.25p | 14.25p | 0 |
| 16/12/2024 | 14.25p | 14.25p | 13.90p | 14.25p | 7 |
| 13/12/2024 | 14.25p | 14.25p | 14.00p | 14.25p | 3 |
| 12/12/2024 | 14.25p | 14.25p | 14.00p | 14.25p | 10 |
| 11/12/2024 | 14.25p | 14.33p | 14.25p | 14.25p | 0 |
| 10/12/2024 | 14.25p | 14.39p | 14.25p | 14.25p | 34 |
| 09/12/2024 | 14.25p | 14.33p | 14.25p | 14.25p | 0 |
| 06/12/2024 | 14.25p | 14.33p | 14.25p | 14.25p | 0 |
| 05/12/2024 | 14.25p | 14.33p | 14.25p | 14.25p | 0 |
| 04/12/2024 | 14.25p | 14.25p | 14.00p | 14.25p | 6 |
| 03/12/2024 | 14.25p | 14.33p | 14.25p | 14.25p | 0 |
| 02/12/2024 | 14.25p | 14.25p | 14.00p | 14.25p | 3 |
| 29/11/2024 | 14.25p | 14.50p | 14.00p | 14.25p | 20 |
| 28/11/2024 | 14.25p | 14.50p | 13.90p | 14.25p | 28 |
| 27/11/2024 | 14.25p | 14.25p | 14.13p | 14.25p | 0 |
| 26/11/2024 | 14.25p | 14.25p | 14.13p | 14.25p | 0 |
| 25/11/2024 | 14.25p | 14.33p | 14.13p | 14.25p | 0 |
| 22/11/2024 | 14.25p | 14.25p | 14.13p | 14.25p | 0 |
| 21/11/2024 | 14.25p | 14.25p | 14.13p | 14.25p | 0 |
| 20/11/2024 | 14.25p | 14.25p | 14.13p | 14.25p | 0 |
| 19/11/2024 | 14.25p | 14.25p | 14.13p | 14.25p | 0 |
| 18/11/2024 | 14.25p | 14.25p | 14.13p | 14.25p | 0 |
| 15/11/2024 | 14.25p | 14.25p | 14.00p | 14.25p | 3 |
| 14/11/2024 | 14.25p | 14.25p | 14.00p | 14.25p | 18 |
| 13/11/2024 | 14.25p | 14.25p | 14.13p | 14.25p | 0 |
| 12/11/2024 | 14.25p | 14.25p | 14.13p | 14.25p | 0 |
| 11/11/2024 | 14.25p | 14.25p | 14.01p | 14.25p | 325 |
| 08/11/2024 | 14.25p | 14.25p | 14.13p | 14.25p | 0 |
| 07/11/2024 | 14.25p | 14.33p | 14.25p | 14.25p | 325 |
| 06/11/2024 | 14.25p | 14.50p | 14.13p | 14.25p | 0 |
| 05/11/2024 | 14.25p | 14.50p | 14.01p | 14.50p | 9081 |
| 04/11/2024 | 14.25p | 14.25p | 14.13p | 14.25p | 0 |
| 01/11/2024 | 14.25p | 14.25p | 14.13p | 14.25p | 0 |
| 31/10/2024 | 14.25p | 14.33p | 14.00p | 14.25p | 1636 |
| 30/10/2024 | 14.25p | 14.25p | 14.13p | 14.25p | 0 |
| 29/10/2024 | 14.25p | 14.35p | 14.25p | 14.25p | 696 |
| 28/10/2024 | 14.50p | 15.00p | 14.02p | 14.25p | 1619 |
| 25/10/2024 | 14.50p | 15.00p | 14.00p | 14.50p | 64 |
| 24/10/2024 | 14.50p | 14.50p | 14.25p | 14.50p | 0 |
| 23/10/2024 | 14.50p | 14.50p | 14.25p | 14.50p | 0 |
| 22/10/2024 | 14.50p | 14.50p | 14.25p | 14.50p | 0 |
| 21/10/2024 | 14.50p | 14.50p | 14.45p | 14.50p | 26393 |
| 18/10/2024 | 14.50p | 14.50p | 14.25p | 14.50p | 0 |
| 17/10/2024 | 14.50p | 14.50p | 14.25p | 14.50p | 0 |
| 16/10/2024 | 14.50p | 14.50p | 14.25p | 14.50p | 0 |
| 15/10/2024 | 14.50p | 14.50p | 14.25p | 14.50p | 0 |
| 14/10/2024 | 14.50p | 14.50p | 14.25p | 14.50p | 0 |
| 11/10/2024 | 14.50p | 14.50p | 14.00p | 14.50p | 8 |
| 10/10/2024 | 14.50p | 14.50p | 14.25p | 14.50p | 0 |
| 09/10/2024 | 14.50p | 14.50p | 14.25p | 14.50p | 0 |
| 08/10/2024 | 14.50p | 14.50p | 14.25p | 14.50p | 0 |
| 07/10/2024 | 14.50p | 14.50p | 14.50p | 14.50p | 1034 |
| 04/10/2024 | 14.50p | 14.50p | 14.25p | 14.50p | 0 |
| 03/10/2024 | 14.50p | 14.50p | 14.25p | 14.50p | 0 |
| 02/10/2024 | 14.50p | 14.50p | 14.25p | 14.50p | 0 |
| 01/10/2024 | 14.50p | 15.00p | 14.00p | 14.50p | 67 |
| 30/09/2024 | 14.50p | 14.50p | 14.25p | 14.50p | 0 |
| 27/09/2024 | 14.50p | 14.53p | 14.50p | 14.50p | 516 |
| 26/09/2024 | 14.50p | 14.50p | 14.00p | 14.50p | 10008 |
| 25/09/2024 | 14.50p | 14.50p | 14.13p | 14.50p | 4566 |
| 24/09/2024 | 14.50p | 14.50p | 14.25p | 14.50p | 0 |
| 23/09/2024 | 14.50p | 14.50p | 14.25p | 14.50p | 0 |
| 20/09/2024 | 14.50p | 14.50p | 14.25p | 14.50p | 0 |
| 19/09/2024 | 14.50p | 14.50p | 14.25p | 14.50p | 0 |
| 18/09/2024 | 14.50p | 14.58p | 14.50p | 14.50p | 1234 |
| 17/09/2024 | 14.50p | 14.50p | 14.25p | 14.50p | 0 |
| 16/09/2024 | 14.50p | 14.70p | 14.50p | 14.50p | 112607 |
| 13/09/2024 | 14.50p | 15.00p | 14.50p | 14.50p | 133 |
| 12/09/2024 | 14.50p | 14.50p | 14.25p | 14.50p | 0 |
| 11/09/2024 | 14.50p | 14.50p | 14.25p | 14.50p | 0 |
| 10/09/2024 | 14.50p | 14.50p | 14.25p | 14.50p | 0 |
| 09/09/2024 | 14.50p | 14.50p | 14.25p | 14.50p | 0 |
| 06/09/2024 | 14.50p | 14.50p | 14.10p | 14.50p | 740 |
| 05/09/2024 | 14.50p | 14.65p | 14.50p | 14.50p | 273 |
| 04/09/2024 | 14.50p | 14.50p | 14.25p | 14.50p | 0 |
| 03/09/2024 | 14.50p | 14.50p | 14.25p | 14.50p | 0 |
| 02/09/2024 | 14.50p | 14.50p | 14.25p | 14.50p | 0 |
| 30/08/2024 | 14.50p | 15.00p | 14.08p | 14.50p | 401 |
| 29/08/2024 | 14.50p | 14.50p | 14.00p | 14.50p | 8 |
| 28/08/2024 | 14.50p | 14.75p | 14.05p | 14.50p | 52761 |
| 27/08/2024 | 14.50p | 15.00p | 14.50p | 14.50p | 214 |
| 23/08/2024 | 14.50p | 14.50p | 14.25p | 14.50p | 0 |
| 22/08/2024 | 14.50p | 15.00p | 14.50p | 14.50p | 5 |
| 21/08/2024 | 14.50p | 14.50p | 14.25p | 14.50p | 0 |
| 20/08/2024 | 14.50p | 14.50p | 14.25p | 14.50p | 0 |
| 19/08/2024 | 14.50p | 14.50p | 14.25p | 14.50p | 0 |
| 16/08/2024 | 14.50p | 14.75p | 14.50p | 14.50p | 64810 |
| 15/08/2024 | 14.50p | 14.50p | 14.25p | 14.50p | 0 |
| 14/08/2024 | 14.50p | 14.50p | 14.25p | 14.50p | 0 |
| 13/08/2024 | 15.50p | 16.00p | 14.05p | 14.50p | 17511 |
| 12/08/2024 | 16.00p | 16.00p | 14.25p | 15.50p | 56797 |
| 09/08/2024 | 14.75p | 16.00p | 14.75p | 16.00p | 114035 |
| 08/08/2024 | 14.50p | 14.80p | 14.50p | 14.75p | 100000 |
| 07/08/2024 | 14.50p | 14.67p | 14.50p | 14.50p | 0 |
| 06/08/2024 | 14.50p | 14.67p | 14.50p | 14.50p | 0 |
| 05/08/2024 | 14.50p | 15.00p | 14.50p | 14.50p | 19 |
| 02/08/2024 | 14.50p | 15.00p | 14.00p | 14.50p | 78 |
| 01/08/2024 | 14.50p | 14.50p | 14.45p | 14.50p | 1 |
| 31/07/2024 | 14.50p | 14.94p | 14.50p | 14.50p | 633 |
| 30/07/2024 | 14.50p | 14.67p | 14.50p | 14.50p | 0 |
| 29/07/2024 | 14.50p | 14.67p | 14.50p | 14.50p | 0 |
| 26/07/2024 | 14.50p | 14.67p | 14.06p | 14.50p | 1428 |
| 25/07/2024 | 14.50p | 14.67p | 14.50p | 14.50p | 0 |
| 24/07/2024 | 14.50p | 14.50p | 14.01p | 14.50p | 476 |
| 23/07/2024 | 14.50p | 14.50p | 14.06p | 14.50p | 1851 |
| 22/07/2024 | 14.50p | 14.67p | 14.50p | 14.50p | 0 |
| 19/07/2024 | 14.50p | 14.60p | 14.50p | 14.50p | 50000 |
| 18/07/2024 | 14.50p | 14.67p | 14.50p | 14.50p | 0 |
| 17/07/2024 | 14.50p | 15.00p | 14.50p | 14.50p | 740 |
| 16/07/2024 | 14.50p | 14.50p | 14.06p | 14.50p | 1107 |
| 15/07/2024 | 14.50p | 14.50p | 14.45p | 14.50p | 6837 |
| 12/07/2024 | 14.50p | 15.00p | 14.50p | 14.50p | 1654 |
| 11/07/2024 | 14.50p | 14.50p | 14.00p | 14.50p | 330 |
| 10/07/2024 | 14.50p | 15.00p | 14.00p | 14.50p | 322 |
| 09/07/2024 | 14.50p | 14.67p | 14.50p | 14.50p | 0 |
| 08/07/2024 | 14.50p | 14.67p | 14.50p | 14.50p | 0 |
| 05/07/2024 | 14.50p | 14.60p | 14.45p | 14.50p | 49945 |
| 04/07/2024 | 14.50p | 15.00p | 14.01p | 14.50p | 51991 |
| 03/07/2024 | 14.50p | 14.67p | 14.50p | 14.50p | 0 |
| 02/07/2024 | 14.50p | 15.00p | 14.00p | 14.50p | 387 |
| 01/07/2024 | 14.50p | 15.00p | 14.50p | 14.50p | 3 |
| 28/06/2024 | 14.50p | 14.50p | 14.01p | 14.50p | 8550 |
| 27/06/2024 | 14.50p | 14.50p | 14.00p | 14.50p | 1700 |
| 26/06/2024 | 14.50p | 14.67p | 14.50p | 14.50p | 0 |
| 25/06/2024 | 14.50p | 14.67p | 14.50p | 14.50p | 0 |
| 24/06/2024 | 14.25p | 14.25p | 13.50p | 14.25p | 1 |
| 21/06/2024 | 13.75p | 13.75p | 13.58p | 13.75p | 8180 |
| 20/06/2024 | 13.75p | 14.00p | 13.50p | 13.75p | 72 |
| 19/06/2024 | 13.75p | 13.75p | 13.75p | 13.75p | 0 |
| 18/06/2024 | 13.75p | 14.00p | 13.58p | 13.75p | 1172 |
| 17/06/2024 | 13.75p | 13.75p | 13.75p | 13.75p | 0 |
| 14/06/2024 | 13.50p | 13.75p | 13.50p | 13.75p | 9405 |
*Close Price adjusted for both dividends and splits