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 |
|---|---|---|---|---|---|
| 13/06/2024 | 13.50p | 13.73p | 13.00p | 13.50p | 86428 |
| 12/06/2024 | 13.25p | 13.60p | 13.00p | 13.50p | 75035 |
| 11/06/2024 | 13.25p | 14.00p | 12.50p | 13.25p | 9097 |
| 10/06/2024 | 13.25p | 13.70p | 12.50p | 13.25p | 21869 |
| 07/06/2024 | 13.25p | 13.50p | 13.25p | 13.25p | 0 |
| 06/06/2024 | 13.50p | 14.30p | 12.74p | 13.25p | 11416 |
| 05/06/2024 | 13.50p | 13.85p | 13.50p | 13.50p | 563 |
| 04/06/2024 | 13.50p | 13.50p | 13.00p | 13.50p | 137266 |
| 03/06/2024 | 13.25p | 14.00p | 13.25p | 13.50p | 407523 |
| 31/05/2024 | 21.50p | 21.50p | 12.50p | 13.00p | 248027 |
| 30/05/2024 | 22.00p | 22.00p | 21.60p | 22.00p | 3796 |
| 29/05/2024 | 22.00p | 22.33p | 22.00p | 22.00p | 0 |
| 28/05/2024 | 22.00p | 22.00p | 21.60p | 22.00p | 2722 |
| 24/05/2024 | 22.00p | 22.00p | 21.78p | 22.00p | 476 |
| 23/05/2024 | 22.00p | 22.00p | 21.00p | 22.00p | 872 |
| 22/05/2024 | 22.00p | 22.00p | 21.70p | 22.00p | 559 |
| 21/05/2024 | 22.00p | 22.00p | 21.00p | 22.00p | 144 |
| 20/05/2024 | 22.00p | 22.33p | 22.00p | 22.00p | 0 |
| 17/05/2024 | 22.00p | 22.00p | 21.70p | 22.00p | 5 |
| 16/05/2024 | 22.00p | 22.00p | 21.70p | 22.00p | 115 |
| 15/05/2024 | 22.00p | 22.33p | 22.00p | 22.00p | 0 |
| 14/05/2024 | 22.00p | 23.00p | 22.00p | 22.00p | 4 |
| 13/05/2024 | 22.00p | 22.33p | 22.00p | 22.00p | 0 |
| 10/05/2024 | 22.00p | 22.00p | 21.00p | 22.00p | 1247 |
| 09/05/2024 | 22.00p | 22.33p | 22.00p | 22.00p | 0 |
| 08/05/2024 | 22.00p | 22.00p | 21.00p | 22.00p | 12724 |
| 07/05/2024 | 22.00p | 22.50p | 22.00p | 22.00p | 111 |
| 03/05/2024 | 22.00p | 22.33p | 22.00p | 22.00p | 0 |
| 02/05/2024 | 22.00p | 22.33p | 22.00p | 22.00p | 0 |
| 01/05/2024 | 22.00p | 22.50p | 22.00p | 22.00p | 444 |
| 30/04/2024 | 22.00p | 22.33p | 22.00p | 22.00p | 0 |
| 29/04/2024 | 22.00p | 22.00p | 21.00p | 22.00p | 627 |
| 26/04/2024 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 25/04/2024 | 22.00p | 22.00p | 21.00p | 22.00p | 219 |
| 24/04/2024 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 23/04/2024 | 22.00p | 22.00p | 21.85p | 22.00p | 9153 |
| 22/04/2024 | 22.50p | 22.50p | 21.00p | 22.00p | 17240 |
| 19/04/2024 | 22.50p | 22.67p | 22.50p | 22.50p | 0 |
| 18/04/2024 | 22.50p | 22.50p | 22.00p | 22.50p | 5000 |
| 17/04/2024 | 22.50p | 22.50p | 21.00p | 22.50p | 26388 |
| 16/04/2024 | 22.50p | 22.50p | 22.00p | 22.50p | 251 |
| 15/04/2024 | 22.50p | 22.50p | 22.50p | 22.50p | 251 |
| 12/04/2024 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 11/04/2024 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 10/04/2024 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 09/04/2024 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 08/04/2024 | 22.50p | 22.50p | 22.00p | 22.50p | 1000 |
| 05/04/2024 | 22.50p | 23.00p | 21.00p | 22.50p | 5 |
| 04/04/2024 | 22.50p | 22.50p | 20.40p | 20.40p | 2 |
| 03/04/2024 | 22.50p | 22.50p | 22.00p | 22.50p | 4480 |
| 02/04/2024 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 28/03/2024 | 23.50p | 23.50p | 22.50p | 22.50p | 2916 |
| 27/03/2024 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 26/03/2024 | 23.50p | 23.50p | 22.00p | 23.50p | 5152 |
| 25/03/2024 | 23.50p | 23.50p | 23.33p | 23.50p | 0 |
| 22/03/2024 | 23.50p | 23.50p | 23.00p | 23.50p | 3437 |
| 21/03/2024 | 23.50p | 23.50p | 23.33p | 23.50p | 0 |
| 20/03/2024 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 19/03/2024 | 23.50p | 23.50p | 23.33p | 23.50p | 0 |
| 18/03/2024 | 23.50p | 23.50p | 23.33p | 23.50p | 0 |
| 15/03/2024 | 23.50p | 23.50p | 23.00p | 23.50p | 2000 |
| 14/03/2024 | 23.50p | 23.50p | 23.33p | 23.50p | 0 |
| 13/03/2024 | 23.50p | 23.50p | 23.33p | 23.50p | 0 |
| 12/03/2024 | 23.50p | 23.50p | 23.33p | 23.50p | 0 |
| 11/03/2024 | 23.50p | 23.50p | 23.33p | 23.50p | 0 |
| 08/03/2024 | 23.50p | 23.50p | 23.00p | 23.50p | 3003 |
| 07/03/2024 | 23.50p | 23.50p | 23.30p | 23.50p | 10712 |
| 06/03/2024 | 23.50p | 23.50p | 23.32p | 23.50p | 2419 |
| 05/03/2024 | 23.50p | 23.50p | 23.33p | 23.50p | 0 |
| 04/03/2024 | 23.50p | 23.50p | 23.00p | 23.50p | 265 |
| 01/03/2024 | 23.50p | 23.50p | 23.32p | 23.50p | 265 |
| 29/02/2024 | 23.50p | 23.50p | 23.33p | 23.50p | 0 |
| 28/02/2024 | 23.50p | 23.50p | 23.00p | 23.50p | 386 |
| 27/02/2024 | 23.50p | 23.50p | 23.33p | 23.50p | 0 |
| 26/02/2024 | 23.50p | 23.50p | 23.00p | 23.50p | 493 |
| 23/02/2024 | 23.50p | 24.00p | 23.40p | 23.50p | 547 |
| 22/02/2024 | 23.50p | 23.50p | 23.33p | 23.50p | 0 |
| 21/02/2024 | 23.50p | 23.50p | 23.33p | 23.50p | 0 |
| 20/02/2024 | 23.50p | 23.50p | 23.00p | 23.50p | 24687 |
| 19/02/2024 | 23.50p | 23.50p | 23.00p | 23.50p | 7299 |
| 16/02/2024 | 23.50p | 23.50p | 23.00p | 23.50p | 1693 |
| 15/02/2024 | 23.50p | 23.60p | 23.50p | 23.50p | 623 |
| 14/02/2024 | 23.50p | 23.50p | 23.33p | 23.50p | 0 |
| 13/02/2024 | 23.50p | 23.50p | 23.00p | 23.50p | 1203 |
| 12/02/2024 | 23.50p | 23.50p | 23.33p | 23.50p | 0 |
| 09/02/2024 | 23.50p | 23.50p | 23.00p | 23.50p | 315 |
| 08/02/2024 | 23.50p | 23.50p | 23.33p | 23.50p | 0 |
| 07/02/2024 | 23.50p | 23.50p | 23.33p | 23.50p | 0 |
| 06/02/2024 | 23.50p | 23.65p | 23.50p | 23.50p | 2007 |
| 05/02/2024 | 23.50p | 23.50p | 23.00p | 23.50p | 3116 |
| 02/02/2024 | 23.50p | 23.50p | 23.00p | 23.50p | 445 |
| 01/02/2024 | 23.50p | 23.70p | 23.50p | 23.50p | 1641 |
| 31/01/2024 | 23.50p | 23.50p | 23.33p | 23.50p | 0 |
| 30/01/2024 | 23.50p | 23.50p | 23.33p | 23.50p | 0 |
| 29/01/2024 | 23.50p | 23.50p | 23.00p | 23.50p | 298 |
| 26/01/2024 | 23.50p | 23.70p | 23.50p | 23.50p | 298 |
| 25/01/2024 | 23.50p | 23.50p | 23.33p | 23.50p | 0 |
| 24/01/2024 | 23.50p | 23.50p | 23.33p | 23.50p | 0 |
| 23/01/2024 | 23.50p | 23.50p | 23.00p | 23.00p | 3 |
| 22/01/2024 | 23.50p | 23.50p | 23.38p | 23.50p | 1413 |
| 19/01/2024 | 23.50p | 23.70p | 23.38p | 23.50p | 16374 |
| 18/01/2024 | 23.50p | 23.50p | 23.33p | 23.50p | 0 |
| 17/01/2024 | 23.50p | 23.70p | 23.38p | 23.50p | 810 |
| 16/01/2024 | 23.50p | 23.70p | 23.38p | 23.50p | 664 |
| 15/01/2024 | 23.50p | 23.50p | 23.38p | 23.50p | 364 |
| 12/01/2024 | 23.50p | 23.50p | 23.33p | 23.50p | 0 |
| 11/01/2024 | 23.50p | 23.70p | 23.50p | 23.50p | 166 |
| 10/01/2024 | 23.50p | 23.50p | 23.33p | 23.50p | 0 |
| 09/01/2024 | 23.50p | 24.00p | 23.30p | 23.50p | 14000 |
| 08/01/2024 | 24.50p | 24.65p | 23.25p | 23.50p | 25814 |
| 05/01/2024 | 27.00p | 27.75p | 26.56p | 27.50p | 3351 |
| 04/01/2024 | 27.50p | 28.00p | 27.50p | 27.50p | 0 |
| 03/01/2024 | 28.50p | 28.50p | 26.45p | 27.50p | 12000 |
| 02/01/2024 | 28.50p | 28.50p | 28.00p | 28.50p | 1600 |
| 29/12/2023 | 26.50p | 28.50p | 26.50p | 28.50p | 26000 |
| 28/12/2023 | 25.50p | 26.80p | 25.50p | 26.50p | 0 |
| 27/12/2023 | 25.50p | 25.87p | 25.50p | 25.50p | 0 |
| 22/12/2023 | 24.50p | 26.00p | 24.50p | 25.50p | 25569 |
| 21/12/2023 | 24.50p | 25.00p | 24.50p | 24.50p | 7462 |
| 20/12/2023 | 24.50p | 24.60p | 24.50p | 24.50p | 0 |
| 19/12/2023 | 24.50p | 24.89p | 24.00p | 24.50p | 11598 |
| 18/12/2023 | 24.50p | 24.50p | 24.00p | 24.00p | 4995 |
| 15/12/2023 | 24.50p | 24.60p | 24.50p | 24.50p | 0 |
| 14/12/2023 | 24.50p | 24.89p | 24.50p | 24.50p | 828 |
| 13/12/2023 | 24.50p | 24.50p | 24.06p | 24.50p | 40 |
| 12/12/2023 | 24.50p | 24.60p | 24.50p | 24.50p | 0 |
| 11/12/2023 | 24.50p | 24.50p | 24.35p | 24.50p | 2000 |
| 08/12/2023 | 24.50p | 24.60p | 24.50p | 24.50p | 0 |
| 07/12/2023 | 24.50p | 24.60p | 24.50p | 24.50p | 0 |
| 06/12/2023 | 24.50p | 24.60p | 24.50p | 24.50p | 0 |
| 05/12/2023 | 24.50p | 24.60p | 24.50p | 24.50p | 0 |
| 04/12/2023 | 24.50p | 24.60p | 24.50p | 24.50p | 0 |
| 01/12/2023 | 24.50p | 24.60p | 24.50p | 24.50p | 0 |
| 30/11/2023 | 24.50p | 24.60p | 24.50p | 24.50p | 0 |
| 29/11/2023 | 24.50p | 24.60p | 24.50p | 24.50p | 0 |
| 28/11/2023 | 24.50p | 24.60p | 24.50p | 24.50p | 0 |
| 27/11/2023 | 24.50p | 24.58p | 24.50p | 24.50p | 20000 |
| 24/11/2023 | 24.50p | 24.50p | 24.25p | 24.50p | 20000 |
| 23/11/2023 | 24.50p | 24.60p | 24.50p | 24.50p | 0 |
| 22/11/2023 | 24.50p | 24.60p | 24.50p | 24.50p | 0 |
| 21/11/2023 | 24.50p | 25.00p | 24.50p | 24.50p | 125004 |
| 20/11/2023 | 24.50p | 24.60p | 24.06p | 24.50p | 55901 |
| 17/11/2023 | 24.50p | 24.60p | 24.50p | 24.50p | 0 |
| 16/11/2023 | 24.50p | 24.50p | 24.15p | 24.50p | 13574 |
| 15/11/2023 | 24.50p | 24.58p | 24.25p | 24.50p | 1434 |
| 14/11/2023 | 24.50p | 24.58p | 24.25p | 24.50p | 789 |
| 13/11/2023 | 24.50p | 24.60p | 24.50p | 24.50p | 0 |
| 10/11/2023 | 24.50p | 24.50p | 24.25p | 24.50p | 50 |
| 09/11/2023 | 24.50p | 24.60p | 24.50p | 24.50p | 0 |
| 08/11/2023 | 24.50p | 24.58p | 24.50p | 24.50p | 184 |
| 07/11/2023 | 24.50p | 24.60p | 24.06p | 24.50p | 2038 |
| 06/11/2023 | 24.50p | 24.50p | 24.50p | 24.50p | 133 |
| 03/11/2023 | 24.50p | 24.60p | 24.50p | 24.50p | 0 |
| 02/11/2023 | 24.50p | 24.60p | 24.00p | 24.50p | 21431 |
| 01/11/2023 | 24.50p | 24.60p | 24.50p | 24.50p | 0 |
| 31/10/2023 | 24.50p | 24.60p | 24.50p | 24.50p | 0 |
| 30/10/2023 | 24.50p | 24.60p | 24.50p | 24.50p | 0 |
| 27/10/2023 | 24.50p | 24.50p | 24.20p | 24.50p | 2116 |
| 26/10/2023 | 24.50p | 24.60p | 24.50p | 24.50p | 0 |
| 25/10/2023 | 24.50p | 24.50p | 24.20p | 24.50p | 475 |
| 24/10/2023 | 24.50p | 24.60p | 24.50p | 24.50p | 0 |
| 23/10/2023 | 24.50p | 24.60p | 24.50p | 24.50p | 0 |
| 20/10/2023 | 24.50p | 24.50p | 24.22p | 24.50p | 5000 |
| 19/10/2023 | 24.50p | 24.75p | 22.00p | 24.50p | 0 |
| 18/10/2023 | 24.50p | 25.00p | 24.22p | 24.50p | 103000 |
| 17/10/2023 | 24.50p | 24.60p | 24.00p | 24.50p | 616 |
| 16/10/2023 | 24.50p | 24.60p | 24.50p | 24.50p | 0 |
| 13/10/2023 | 24.50p | 24.90p | 24.50p | 24.50p | 40 |
| 12/10/2023 | 24.50p | 24.60p | 24.50p | 24.50p | 0 |
| 11/10/2023 | 24.50p | 24.90p | 24.50p | 24.50p | 4 |
| 10/10/2023 | 24.50p | 24.50p | 24.20p | 24.50p | 391 |
| 09/10/2023 | 24.50p | 24.60p | 24.00p | 24.50p | 25135 |
| 06/10/2023 | 24.50p | 24.60p | 24.26p | 24.50p | 13581 |
| 05/10/2023 | 24.50p | 24.60p | 24.50p | 24.50p | 0 |
| 04/10/2023 | 24.50p | 24.50p | 24.22p | 24.50p | 6117 |
| 03/10/2023 | 24.50p | 25.00p | 24.20p | 24.50p | 466 |
| 02/10/2023 | 24.00p | 24.90p | 24.00p | 24.50p | 51391 |
| 29/09/2023 | 22.50p | 25.00p | 22.50p | 24.00p | 61479 |
| 28/09/2023 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 27/09/2023 | 24.00p | 24.00p | 23.25p | 24.00p | 29288 |
| 26/09/2023 | 23.50p | 24.00p | 23.00p | 24.00p | 74244 |
| 25/09/2023 | 23.50p | 23.50p | 23.33p | 23.50p | 0 |
| 22/09/2023 | 23.50p | 24.00p | 23.20p | 23.50p | 3731 |
| 21/09/2023 | 23.50p | 23.84p | 23.50p | 23.50p | 104 |
| 20/09/2023 | 23.50p | 23.90p | 23.15p | 23.50p | 33671 |
| 19/09/2023 | 23.50p | 23.90p | 23.50p | 23.50p | 397 |
| 18/09/2023 | 23.50p | 23.50p | 23.15p | 23.50p | 1171 |
| 15/09/2023 | 23.50p | 23.50p | 23.33p | 23.50p | 0 |
| 14/09/2023 | 23.50p | 23.50p | 23.15p | 23.50p | 3098 |
| 13/09/2023 | 23.50p | 23.50p | 23.00p | 23.50p | 20 |
| 12/09/2023 | 23.50p | 23.50p | 23.00p | 23.50p | 2023 |
| 11/09/2023 | 23.50p | 23.50p | 23.33p | 23.50p | 0 |
| 08/09/2023 | 23.50p | 23.50p | 23.33p | 23.50p | 0 |
| 07/09/2023 | 23.50p | 23.90p | 23.50p | 23.50p | 26 |
| 06/09/2023 | 23.50p | 23.50p | 23.33p | 23.50p | 0 |
| 05/09/2023 | 23.50p | 23.90p | 23.50p | 23.50p | 20 |
| 04/09/2023 | 23.50p | 23.50p | 23.00p | 23.50p | 85 |
| 01/09/2023 | 23.50p | 23.90p | 23.15p | 23.50p | 958 |
| 31/08/2023 | 23.50p | 23.90p | 23.50p | 23.50p | 397 |
| 30/08/2023 | 22.80p | 23.90p | 22.80p | 23.50p | 18743 |
*Close Price adjusted for both dividends and splits