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 Aptitude Software Group (APTD) by Steve Moore in ShareProphets
- Avoid Made Tech Group (MTEC) by Steve Moore in ShareProphets
- Sell Everyman Media Group (EMAN) by Steve Moore in ShareProphets
- Hold Sainsbury (J) (SBRY) by Kepler Cheuvreux
- Buy easyJet (EZJ) by Bank of America
- Underperform Wizz Air Holdings (WIZZ) by Bank of America
- Neutral Pennon Group (PNN) by Goldman Sachs
- Buy Pearson (PSON) by Goldman Sachs
- Buy Marks & Spencer Group (MKS) by Goldman Sachs
- Neutral Bunzl (BNZL) by Goldman Sachs
- Buy RWS Holdings (RWS) by Berenberg
- Buy Unilever (ULVR) by Deutsche Bank
- Sell Travis Perkins (TPK) by Deutsche Bank
- Overweight Diageo (DGE) by Barclays
- Underperform Ocado Group (OCDO) by Bernstein
- Buy Tesco (TSCO) by Citi
- Neutral JD Sports Fashion (JD.) by Citi
- Sell Associated British Foods (ABF) by Citi
- Buy Sage Group (SGE) by Citi
- Neutral Admiral Group (ADM) by Citi
Circle Property (CRC) Share Price
Real Estate Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 27/06/2019 | 197.00p | 197.34p | 190.00p | 192.00p | 13006 |
| 26/06/2019 | 198.00p | 199.00p | 196.44p | 197.00p | 10505 |
| 25/06/2019 | 204.00p | 204.00p | 199.00p | 199.00p | 10000 |
| 24/06/2019 | 204.00p | 206.00p | 204.00p | 204.00p | 892 |
| 21/06/2019 | 204.00p | 206.00p | 204.00p | 204.00p | 10970 |
| 20/06/2019 | 204.00p | 204.00p | 200.00p | 204.00p | 21024 |
| 19/06/2019 | 204.00p | 204.00p | 204.00p | 204.00p | 9800 |
| 18/06/2019 | 204.00p | 204.00p | 204.00p | 204.00p | 5000 |
| 17/06/2019 | 204.00p | 204.00p | 204.00p | 204.00p | 0 |
| 14/06/2019 | 204.00p | 204.00p | 204.00p | 204.00p | 0 |
| 13/06/2019 | 204.00p | 204.00p | 204.00p | 204.00p | 0 |
| 12/06/2019 | 204.00p | 204.00p | 204.00p | 204.00p | 0 |
| 11/06/2019 | 204.00p | 206.50p | 204.00p | 204.00p | 956 |
| 10/06/2019 | 204.00p | 204.00p | 204.00p | 204.00p | 0 |
| 07/06/2019 | 204.00p | 204.00p | 204.00p | 204.00p | 0 |
| 06/06/2019 | 204.00p | 208.00p | 204.00p | 204.00p | 719 |
| 05/06/2019 | 204.00p | 208.00p | 204.00p | 204.00p | 961 |
| 04/06/2019 | 204.00p | 204.00p | 204.00p | 204.00p | 0 |
| 03/06/2019 | 204.00p | 204.00p | 202.10p | 204.00p | 1000 |
| 31/05/2019 | 204.00p | 204.00p | 204.00p | 204.00p | 0 |
| 30/05/2019 | 204.00p | 204.00p | 204.00p | 204.00p | 0 |
| 29/05/2019 | 204.00p | 204.00p | 204.00p | 204.00p | 0 |
| 28/05/2019 | 204.00p | 204.00p | 202.10p | 204.00p | 257 |
| 24/05/2019 | 204.00p | 204.00p | 204.00p | 204.00p | 0 |
| 23/05/2019 | 204.00p | 204.00p | 204.00p | 204.00p | 0 |
| 22/05/2019 | 204.00p | 204.00p | 202.10p | 204.00p | 130 |
| 21/05/2019 | 204.00p | 204.00p | 204.00p | 204.00p | 0 |
| 20/05/2019 | 199.00p | 204.00p | 195.00p | 204.00p | 2415 |
| 17/05/2019 | 199.00p | 199.00p | 199.00p | 199.00p | 10000 |
| 16/05/2019 | 199.00p | 203.00p | 194.00p | 199.00p | 3872 |
| 15/05/2019 | 197.00p | 199.40p | 194.00p | 197.00p | 53917 |
| 14/05/2019 | 197.00p | 197.00p | 197.00p | 197.00p | 10000 |
| 13/05/2019 | 197.00p | 197.00p | 197.00p | 197.00p | 0 |
| 10/05/2019 | 197.00p | 197.00p | 197.00p | 197.00p | 0 |
| 09/05/2019 | 197.00p | 197.00p | 194.00p | 197.00p | 3193 |
| 08/05/2019 | 197.00p | 197.00p | 197.00p | 197.00p | 0 |
| 07/05/2019 | 197.00p | 199.94p | 197.00p | 197.00p | 100030 |
| 03/05/2019 | 197.00p | 199.94p | 195.00p | 197.00p | 26000 |
| 02/05/2019 | 197.00p | 197.00p | 197.00p | 197.00p | 0 |
| 01/05/2019 | 197.00p | 199.94p | 197.00p | 197.00p | 250 |
| 30/04/2019 | 197.00p | 197.00p | 197.00p | 197.00p | 0 |
| 29/04/2019 | 197.00p | 200.00p | 194.06p | 197.00p | 4375 |
| 26/04/2019 | 197.00p | 197.00p | 194.06p | 197.00p | 833 |
| 25/04/2019 | 197.00p | 197.00p | 194.06p | 197.00p | 1500 |
| 24/04/2019 | 197.00p | 197.00p | 197.00p | 197.00p | 0 |
| 23/04/2019 | 197.00p | 199.40p | 197.00p | 197.00p | 752 |
| 18/04/2019 | 197.00p | 198.00p | 197.00p | 197.00p | 1206 |
| 17/04/2019 | 197.00p | 197.00p | 194.06p | 197.00p | 2250 |
| 16/04/2019 | 197.00p | 198.00p | 197.00p | 197.00p | 248000 |
| 15/04/2019 | 197.00p | 197.00p | 197.00p | 197.00p | 0 |
| 12/04/2019 | 197.00p | 197.00p | 197.00p | 197.00p | 0 |
| 11/04/2019 | 197.00p | 197.00p | 197.00p | 197.00p | 343000 |
| 10/04/2019 | 197.00p | 197.00p | 195.20p | 197.00p | 4612 |
| 09/04/2019 | 197.00p | 200.00p | 197.00p | 197.00p | 5002 |
| 08/04/2019 | 197.00p | 197.00p | 194.60p | 197.00p | 2000 |
| 05/04/2019 | 192.50p | 196.00p | 192.50p | 196.00p | 0 |
| 04/04/2019 | 192.50p | 195.00p | 192.50p | 192.50p | 1538 |
| 03/04/2019 | 192.50p | 192.50p | 190.00p | 192.50p | 729 |
| 02/04/2019 | 192.50p | 192.50p | 192.50p | 192.50p | 0 |
| 01/04/2019 | 185.00p | 192.50p | 185.00p | 192.50p | 2750 |
| 29/03/2019 | 184.00p | 186.40p | 180.08p | 185.00p | 2997 |
| 28/03/2019 | 184.00p | 184.00p | 184.00p | 184.00p | 30000 |
| 27/03/2019 | 183.00p | 184.00p | 183.00p | 184.00p | 30000 |
| 26/03/2019 | 183.00p | 183.00p | 183.00p | 183.00p | 0 |
| 25/03/2019 | 183.00p | 185.00p | 180.00p | 183.00p | 499 |
| 22/03/2019 | 183.00p | 185.00p | 183.00p | 183.00p | 267 |
| 21/03/2019 | 183.00p | 183.00p | 183.00p | 183.00p | 5075 |
| 20/03/2019 | 183.00p | 183.50p | 182.50p | 183.00p | 7000 |
| 19/03/2019 | 183.00p | 183.00p | 183.00p | 183.00p | 36000 |
| 18/03/2019 | 183.00p | 185.52p | 180.06p | 183.00p | 1508 |
| 15/03/2019 | 183.00p | 183.00p | 180.06p | 183.00p | 1000 |
| 14/03/2019 | 183.00p | 183.00p | 183.00p | 183.00p | 5000 |
| 13/03/2019 | 183.00p | 185.52p | 183.00p | 183.00p | 1374 |
| 12/03/2019 | 183.00p | 183.00p | 183.00p | 183.00p | 0 |
| 11/03/2019 | 183.00p | 183.00p | 180.06p | 183.00p | 2400 |
| 08/03/2019 | 183.00p | 183.00p | 183.00p | 183.00p | 5420 |
| 07/03/2019 | 183.00p | 183.00p | 183.00p | 183.00p | 0 |
| 06/03/2019 | 183.00p | 183.00p | 183.00p | 183.00p | 0 |
| 05/03/2019 | 183.00p | 183.00p | 183.00p | 183.00p | 0 |
| 04/03/2019 | 183.00p | 183.00p | 183.00p | 183.00p | 0 |
| 01/03/2019 | 183.00p | 184.50p | 183.00p | 183.00p | 20 |
| 28/02/2019 | 183.00p | 186.00p | 183.00p | 183.00p | 1500 |
| 27/02/2019 | 185.00p | 185.00p | 183.00p | 183.00p | 10000 |
| 26/02/2019 | 185.00p | 185.00p | 182.06p | 185.00p | 600 |
| 25/02/2019 | 186.00p | 186.00p | 186.00p | 186.00p | 0 |
| 22/02/2019 | 186.00p | 186.00p | 184.04p | 186.00p | 1000 |
| 21/02/2019 | 186.00p | 186.00p | 186.00p | 186.00p | 0 |
| 20/02/2019 | 186.00p | 186.00p | 186.00p | 186.00p | 0 |
| 19/02/2019 | 186.00p | 186.00p | 186.00p | 186.00p | 26500 |
| 18/02/2019 | 186.00p | 188.00p | 184.04p | 186.00p | 4000 |
| 15/02/2019 | 185.00p | 188.00p | 185.00p | 186.00p | 5259 |
| 14/02/2019 | 184.00p | 188.00p | 184.00p | 185.00p | 2000 |
| 13/02/2019 | 184.00p | 184.00p | 184.00p | 184.00p | 0 |
| 12/02/2019 | 184.00p | 188.00p | 184.00p | 184.00p | 230 |
| 11/02/2019 | 184.00p | 188.00p | 184.00p | 184.00p | 50 |
| 08/02/2019 | 184.00p | 188.00p | 184.00p | 184.00p | 797 |
| 07/02/2019 | 184.00p | 188.00p | 184.00p | 184.00p | 1000 |
| 06/02/2019 | 184.00p | 184.00p | 181.00p | 184.00p | 2566 |
| 05/02/2019 | 184.00p | 188.00p | 184.00p | 184.00p | 230 |
| 04/02/2019 | 184.00p | 184.00p | 181.00p | 184.00p | 712 |
| 01/02/2019 | 182.50p | 188.00p | 182.50p | 184.00p | 155032 |
| 31/01/2019 | 182.50p | 185.00p | 182.50p | 182.50p | 1282 |
| 30/01/2019 | 186.50p | 187.25p | 182.50p | 182.50p | 5832 |
| 29/01/2019 | 192.50p | 195.00p | 186.50p | 186.50p | 2073 |
| 28/01/2019 | 192.50p | 195.00p | 192.50p | 192.50p | 5666 |
| 25/01/2019 | 192.50p | 192.50p | 192.50p | 192.50p | 0 |
| 24/01/2019 | 192.50p | 193.00p | 192.50p | 192.50p | 256 |
| 23/01/2019 | 192.50p | 192.50p | 191.00p | 191.00p | 750 |
| 22/01/2019 | 192.50p | 193.45p | 192.50p | 192.50p | 4502 |
| 21/01/2019 | 192.50p | 192.50p | 192.50p | 192.50p | 0 |
| 18/01/2019 | 192.50p | 193.50p | 192.50p | 192.50p | 2010 |
| 17/01/2019 | 192.50p | 192.50p | 192.50p | 192.50p | 0 |
| 16/01/2019 | 192.50p | 192.50p | 190.60p | 192.50p | 487 |
| 15/01/2019 | 192.50p | 193.70p | 192.50p | 192.50p | 258 |
| 14/01/2019 | 192.50p | 193.75p | 192.50p | 192.50p | 2000 |
| 11/01/2019 | 192.50p | 192.50p | 192.50p | 192.50p | 4000 |
| 10/01/2019 | 192.50p | 192.50p | 192.50p | 192.50p | 0 |
| 09/01/2019 | 192.50p | 192.50p | 192.50p | 192.50p | 5000 |
| 08/01/2019 | 192.50p | 192.50p | 192.50p | 192.50p | 0 |
| 07/01/2019 | 192.50p | 194.00p | 192.50p | 192.50p | 52 |
| 04/01/2019 | 192.50p | 192.50p | 192.50p | 192.50p | 0 |
| 03/01/2019 | 192.50p | 192.50p | 192.50p | 192.50p | 10000 |
| 02/01/2019 | 192.50p | 192.50p | 190.00p | 192.50p | 1500 |
| 31/12/2018 | 192.50p | 192.50p | 192.50p | 192.50p | 0 |
| 28/12/2018 | 192.50p | 192.50p | 190.00p | 192.50p | 6000 |
| 27/12/2018 | 192.50p | 192.50p | 192.50p | 192.50p | 0 |
| 24/12/2018 | 192.50p | 195.00p | 192.50p | 192.50p | 0 |
| 21/12/2018 | 192.50p | 192.50p | 192.50p | 192.50p | 0 |
| 20/12/2018 | 192.50p | 194.00p | 192.50p | 192.50p | 1846 |
| 19/12/2018 | 195.00p | 195.00p | 192.50p | 192.50p | 0 |
| 18/12/2018 | 195.00p | 195.00p | 195.00p | 195.00p | 8600 |
| 17/12/2018 | 195.00p | 200.00p | 191.00p | 195.00p | 1491 |
| 14/12/2018 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 13/12/2018 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 12/12/2018 | 195.00p | 199.00p | 195.00p | 195.00p | 248 |
| 11/12/2018 | 199.00p | 199.00p | 195.00p | 195.00p | 1000 |
| 10/12/2018 | 199.00p | 201.00p | 196.00p | 199.00p | 3250 |
| 07/12/2018 | 200.00p | 200.00p | 196.00p | 199.00p | 1700 |
| 06/12/2018 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 05/12/2018 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 04/12/2018 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 03/12/2018 | 199.00p | 202.00p | 199.00p | 200.00p | 2500 |
| 30/11/2018 | 199.00p | 199.00p | 199.00p | 199.00p | 0 |
| 29/11/2018 | 199.00p | 199.00p | 199.00p | 199.00p | 4000 |
| 28/11/2018 | 199.00p | 199.00p | 199.00p | 199.00p | 0 |
| 27/11/2018 | 199.00p | 202.00p | 199.00p | 199.00p | 2098 |
| 26/11/2018 | 199.00p | 199.00p | 199.00p | 199.00p | 0 |
| 23/11/2018 | 197.00p | 200.80p | 197.00p | 199.00p | 3495 |
| 22/11/2018 | 197.00p | 197.00p | 197.00p | 197.00p | 0 |
| 21/11/2018 | 197.00p | 197.00p | 197.00p | 197.00p | 0 |
| 20/11/2018 | 197.00p | 197.00p | 197.00p | 197.00p | 13000 |
| 19/11/2018 | 197.00p | 197.00p | 197.00p | 197.00p | 0 |
| 16/11/2018 | 197.00p | 197.00p | 197.00p | 197.00p | 0 |
| 15/11/2018 | 197.00p | 201.50p | 195.00p | 197.00p | 2400 |
| 14/11/2018 | 198.00p | 201.00p | 197.00p | 197.00p | 11422 |
| 13/11/2018 | 198.00p | 198.00p | 198.00p | 198.00p | 5000 |
| 12/11/2018 | 201.00p | 201.00p | 198.00p | 198.00p | 1656 |
| 09/11/2018 | 201.00p | 202.80p | 201.00p | 201.00p | 75 |
| 08/11/2018 | 201.00p | 201.00p | 201.00p | 201.00p | 0 |
| 07/11/2018 | 201.00p | 201.00p | 201.00p | 201.00p | 10000 |
| 06/11/2018 | 201.00p | 201.00p | 201.00p | 201.00p | 0 |
| 05/11/2018 | 199.00p | 201.20p | 199.00p | 201.00p | 33 |
| 02/11/2018 | 199.00p | 203.00p | 199.00p | 199.00p | 500 |
| 01/11/2018 | 199.00p | 203.00p | 199.00p | 199.00p | 1500 |
| 31/10/2018 | 199.00p | 199.00p | 195.00p | 199.00p | 1435 |
| 30/10/2018 | 199.00p | 199.00p | 199.00p | 199.00p | 0 |
| 29/10/2018 | 199.00p | 199.00p | 195.00p | 199.00p | 765 |
| 26/10/2018 | 199.00p | 199.00p | 195.00p | 199.00p | 1250 |
| 25/10/2018 | 199.00p | 199.00p | 199.00p | 199.00p | 0 |
| 24/10/2018 | 199.00p | 199.00p | 195.00p | 199.00p | 180 |
| 23/10/2018 | 199.00p | 203.48p | 199.00p | 199.00p | 5459 |
| 22/10/2018 | 199.00p | 199.00p | 199.00p | 199.00p | 0 |
| 19/10/2018 | 199.00p | 199.00p | 199.00p | 199.00p | 0 |
| 18/10/2018 | 199.00p | 199.00p | 199.00p | 199.00p | 0 |
| 17/10/2018 | 199.00p | 203.48p | 199.00p | 199.00p | 982 |
| 16/10/2018 | 199.00p | 199.00p | 199.00p | 199.00p | 0 |
| 15/10/2018 | 199.00p | 199.00p | 199.00p | 199.00p | 0 |
| 12/10/2018 | 199.00p | 203.50p | 194.00p | 199.00p | 562 |
| 11/10/2018 | 199.00p | 203.75p | 199.00p | 199.00p | 1900 |
| 10/10/2018 | 199.00p | 199.00p | 199.00p | 199.00p | 0 |
| 09/10/2018 | 199.00p | 199.00p | 199.00p | 199.00p | 0 |
| 08/10/2018 | 203.00p | 203.00p | 199.00p | 199.00p | 0 |
| 05/10/2018 | 203.00p | 203.00p | 203.00p | 203.00p | 0 |
| 04/10/2018 | 203.00p | 205.00p | 203.00p | 203.00p | 12459 |
| 03/10/2018 | 203.00p | 204.80p | 203.00p | 203.00p | 482 |
| 02/10/2018 | 203.00p | 203.00p | 203.00p | 203.00p | 0 |
| 01/10/2018 | 203.00p | 205.00p | 203.00p | 203.00p | 2339 |
| 28/09/2018 | 203.00p | 205.00p | 203.00p | 203.00p | 478 |
| 27/09/2018 | 203.00p | 203.00p | 203.00p | 203.00p | 0 |
| 26/09/2018 | 203.00p | 205.00p | 203.00p | 203.00p | 3224 |
| 25/09/2018 | 203.00p | 205.00p | 203.00p | 203.00p | 604 |
| 24/09/2018 | 203.00p | 205.00p | 200.00p | 203.00p | 1549 |
| 21/09/2018 | 203.00p | 205.00p | 200.00p | 203.00p | 1017 |
| 20/09/2018 | 203.00p | 205.00p | 203.00p | 203.00p | 4207 |
| 19/09/2018 | 203.00p | 205.00p | 200.00p | 203.00p | 920 |
| 18/09/2018 | 201.00p | 206.00p | 201.00p | 203.00p | 4297 |
| 17/09/2018 | 203.00p | 205.00p | 200.00p | 201.00p | 4672 |
| 14/09/2018 | 203.00p | 205.00p | 203.00p | 203.00p | 2976 |
| 13/09/2018 | 201.00p | 205.30p | 201.00p | 203.00p | 700 |
| 12/09/2018 | 208.00p | 208.00p | 201.00p | 201.00p | 5318 |
*Close Price adjusted for both dividends and splits