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 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
- Buy 3i Group (III) by UBS
- Buy Boku, Inc (DI) Reg S Cat 3/144A (BOKU) by Jefferies
- Buy Currys (CURY) by Berenberg
- Sector Perform Watches of Switzerland Group (WOSG) by RBC Capital
- Buy Serco Group (SRP) by Citi
- Buy Mondi (MNDI) by William Kay in The Times - Tempus
- Sell Fusion Antibodies (FAB) by Steve Moore in ShareProphets
- Watch SThree (STEM) by Steve Moore in ShareProphets
- Hold RM (RM.) by Hot Stock Rockets in ShareProphets
- Neutral Hochschild Mining (HOC) by UBS
- Buy Reckitt Benckiser Group (RKT) by UBS
Engage XR Holdings (CDI) (EXR) Share Price
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 08/08/2023 | 3.30p | 3.40p | 3.30p | 3.30p | 199 |
| 07/08/2023 | 3.45p | 3.50p | 3.06p | 3.06p | 150102 |
| 04/08/2023 | 3.45p | 3.54p | 3.20p | 3.45p | 94849 |
| 03/08/2023 | 3.60p | 3.70p | 3.20p | 3.22p | 150672 |
| 02/08/2023 | 3.60p | 3.70p | 3.40p | 3.60p | 106220 |
| 01/08/2023 | 3.30p | 3.70p | 3.30p | 3.60p | 452905 |
| 31/07/2023 | 3.30p | 3.50p | 3.05p | 3.30p | 251179 |
| 28/07/2023 | 3.30p | 3.30p | 3.13p | 3.30p | 187 |
| 27/07/2023 | 3.30p | 3.50p | 3.10p | 3.30p | 29634 |
| 26/07/2023 | 3.30p | 3.39p | 3.11p | 3.30p | 38753 |
| 25/07/2023 | 3.20p | 3.50p | 3.13p | 3.30p | 151146 |
| 24/07/2023 | 3.15p | 3.30p | 3.15p | 3.20p | 350855 |
| 21/07/2023 | 3.15p | 3.15p | 3.08p | 3.15p | 42869 |
| 20/07/2023 | 3.15p | 3.23p | 3.00p | 3.15p | 4558 |
| 19/07/2023 | 3.25p | 3.30p | 3.00p | 3.15p | 294451 |
| 18/07/2023 | 3.25p | 3.50p | 3.25p | 3.25p | 15349 |
| 17/07/2023 | 3.60p | 3.70p | 3.00p | 3.25p | 196437 |
| 14/07/2023 | 3.60p | 3.70p | 3.60p | 3.60p | 2276 |
| 13/07/2023 | 3.60p | 3.60p | 3.60p | 3.60p | 0 |
| 12/07/2023 | 3.65p | 3.65p | 3.42p | 3.60p | 89496 |
| 11/07/2023 | 3.65p | 3.80p | 3.65p | 3.65p | 500 |
| 10/07/2023 | 3.70p | 3.80p | 3.50p | 3.65p | 12754 |
| 07/07/2023 | 3.70p | 3.90p | 3.50p | 3.70p | 9684 |
| 06/07/2023 | 3.70p | 3.80p | 3.50p | 3.70p | 145236 |
| 05/07/2023 | 3.70p | 3.70p | 3.70p | 3.70p | 0 |
| 04/07/2023 | 3.70p | 3.90p | 3.50p | 3.70p | 100365 |
| 03/07/2023 | 3.70p | 3.90p | 3.56p | 3.70p | 396810 |
| 30/06/2023 | 3.70p | 3.85p | 3.70p | 3.70p | 107924 |
| 29/06/2023 | 3.70p | 3.90p | 3.50p | 3.70p | 2570 |
| 28/06/2023 | 3.70p | 3.90p | 3.50p | 3.70p | 581 |
| 27/06/2023 | 3.70p | 3.75p | 3.50p | 3.70p | 1283979 |
| 26/06/2023 | 3.70p | 3.70p | 3.70p | 3.70p | 0 |
| 23/06/2023 | 3.70p | 3.79p | 3.50p | 3.70p | 25014 |
| 22/06/2023 | 3.70p | 3.90p | 3.50p | 3.70p | 64751 |
| 21/06/2023 | 3.70p | 3.79p | 3.50p | 3.70p | 20625 |
| 20/06/2023 | 3.70p | 3.90p | 3.50p | 3.70p | 60197 |
| 19/06/2023 | 3.75p | 3.84p | 3.60p | 3.70p | 70001 |
| 16/06/2023 | 3.75p | 3.75p | 3.60p | 3.75p | 191 |
| 15/06/2023 | 3.75p | 3.90p | 3.75p | 3.75p | 25977 |
| 14/06/2023 | 3.75p | 3.80p | 3.75p | 3.75p | 0 |
| 13/06/2023 | 3.75p | 3.80p | 3.75p | 3.75p | 0 |
| 12/06/2023 | 3.75p | 3.75p | 3.60p | 3.75p | 81612 |
| 09/06/2023 | 3.65p | 3.90p | 3.60p | 3.75p | 101000 |
| 08/06/2023 | 3.65p | 3.67p | 3.65p | 3.65p | 15000 |
| 07/06/2023 | 3.85p | 3.85p | 3.50p | 3.65p | 317332 |
| 06/06/2023 | 3.85p | 3.85p | 3.85p | 3.85p | 0 |
| 05/06/2023 | 3.95p | 4.00p | 3.70p | 3.85p | 31250 |
| 02/06/2023 | 3.95p | 4.20p | 3.70p | 3.95p | 5393 |
| 01/06/2023 | 4.00p | 4.20p | 3.80p | 3.95p | 148043 |
| 31/05/2023 | 4.05p | 4.20p | 3.80p | 4.00p | 138380 |
| 30/05/2023 | 3.95p | 4.20p | 3.92p | 4.05p | 721320 |
| 26/05/2023 | 3.85p | 4.20p | 3.60p | 3.95p | 857861 |
| 25/05/2023 | 3.80p | 3.88p | 3.50p | 3.50p | 358736 |
| 24/05/2023 | 3.90p | 3.90p | 3.50p | 3.80p | 370123 |
| 23/05/2023 | 3.75p | 4.20p | 3.50p | 3.90p | 688829 |
| 22/05/2023 | 3.75p | 4.00p | 3.53p | 3.75p | 33425 |
| 19/05/2023 | 3.75p | 3.75p | 3.53p | 3.75p | 766347 |
| 18/05/2023 | 3.60p | 4.00p | 3.50p | 3.75p | 277884 |
| 17/05/2023 | 3.60p | 3.60p | 3.50p | 3.60p | 6329 |
| 16/05/2023 | 3.75p | 3.75p | 3.50p | 3.60p | 558186 |
| 15/05/2023 | 3.75p | 3.75p | 3.67p | 3.75p | 0 |
| 12/05/2023 | 3.75p | 4.00p | 3.50p | 3.75p | 470796 |
| 11/05/2023 | 3.75p | 3.82p | 3.75p | 3.75p | 412 |
| 10/05/2023 | 3.75p | 3.75p | 3.50p | 3.75p | 10000 |
| 09/05/2023 | 3.75p | 3.75p | 3.50p | 3.75p | 183735 |
| 05/05/2023 | 3.75p | 3.88p | 3.50p | 3.75p | 400050 |
| 04/05/2023 | 3.75p | 3.88p | 3.50p | 3.75p | 275465 |
| 03/05/2023 | 3.75p | 3.75p | 3.50p | 3.75p | 60650 |
| 02/05/2023 | 3.75p | 4.00p | 3.50p | 3.75p | 64222 |
| 28/04/2023 | 3.85p | 4.20p | 3.50p | 3.75p | 52991 |
| 27/04/2023 | 3.30p | 4.24p | 3.20p | 3.85p | 1904953 |
| 26/04/2023 | 3.30p | 3.40p | 3.13p | 3.25p | 226189 |
| 25/04/2023 | 3.40p | 3.50p | 3.10p | 3.30p | 316336 |
| 24/04/2023 | 3.40p | 3.50p | 3.40p | 3.40p | 11620 |
| 21/04/2023 | 3.40p | 3.40p | 3.40p | 3.40p | 0 |
| 20/04/2023 | 3.40p | 3.50p | 3.40p | 3.40p | 14285 |
| 19/04/2023 | 3.50p | 3.50p | 3.32p | 3.40p | 126525 |
| 18/04/2023 | 3.50p | 3.50p | 3.43p | 3.50p | 0 |
| 17/04/2023 | 3.50p | 3.60p | 3.30p | 3.50p | 13298 |
| 14/04/2023 | 3.50p | 3.50p | 3.34p | 3.50p | 15000 |
| 13/04/2023 | 3.50p | 3.50p | 3.35p | 3.50p | 66558 |
| 12/04/2023 | 3.50p | 3.70p | 3.30p | 3.50p | 187 |
| 11/04/2023 | 3.40p | 3.70p | 3.30p | 3.50p | 221570 |
| 06/04/2023 | 3.25p | 3.50p | 3.23p | 3.40p | 1945284 |
| 05/04/2023 | 3.25p | 3.25p | 3.02p | 3.25p | 527536 |
| 04/04/2023 | 3.25p | 3.25p | 3.20p | 3.25p | 200000 |
| 03/04/2023 | 3.25p | 3.27p | 3.20p | 3.25p | 83435 |
| 31/03/2023 | 3.35p | 3.40p | 3.20p | 3.25p | 1438745 |
| 30/03/2023 | 3.35p | 3.40p | 3.31p | 3.35p | 732707 |
| 29/03/2023 | 3.35p | 3.40p | 3.35p | 3.35p | 58 |
| 28/03/2023 | 3.35p | 3.40p | 3.31p | 3.35p | 7597 |
| 27/03/2023 | 3.35p | 3.40p | 3.31p | 3.35p | 93549 |
| 24/03/2023 | 3.35p | 3.40p | 3.31p | 3.35p | 9243 |
| 23/03/2023 | 3.35p | 3.40p | 3.30p | 3.35p | 120178 |
| 22/03/2023 | 3.40p | 3.40p | 3.30p | 3.35p | 102174 |
| 21/03/2023 | 3.90p | 3.90p | 3.36p | 3.40p | 1796162 |
| 20/03/2023 | 3.90p | 3.90p | 3.80p | 3.90p | 25000 |
| 17/03/2023 | 3.90p | 4.00p | 3.80p | 3.90p | 1838970 |
| 16/03/2023 | 4.13p | 4.13p | 3.75p | 3.90p | 657398 |
| 15/03/2023 | 4.25p | 4.25p | 3.80p | 4.13p | 25722 |
| 14/03/2023 | 4.25p | 4.50p | 4.00p | 4.25p | 1020 |
| 13/03/2023 | 4.13p | 4.25p | 4.00p | 4.25p | 9091 |
| 10/03/2023 | 4.13p | 4.25p | 3.90p | 3.90p | 368000 |
| 09/03/2023 | 4.13p | 4.25p | 3.90p | 4.13p | 736216 |
| 08/03/2023 | 4.13p | 4.13p | 4.00p | 4.00p | 2053324 |
| 07/03/2023 | 4.13p | 4.25p | 4.00p | 4.13p | 4219891 |
| 06/03/2023 | 4.25p | 4.25p | 4.03p | 4.10p | 1029276 |
| 03/03/2023 | 4.25p | 4.50p | 3.80p | 4.25p | 1381771 |
| 02/03/2023 | 4.25p | 4.25p | 4.00p | 4.25p | 1600 |
| 01/03/2023 | 4.25p | 4.25p | 4.15p | 4.25p | 139787 |
| 28/02/2023 | 4.25p | 4.50p | 4.00p | 4.25p | 20599 |
| 27/02/2023 | 4.25p | 4.50p | 4.15p | 4.25p | 12050 |
| 24/02/2023 | 4.25p | 4.25p | 4.00p | 4.25p | 243966 |
| 23/02/2023 | 4.25p | 4.25p | 4.18p | 4.25p | 5988 |
| 22/02/2023 | 4.25p | 4.25p | 4.18p | 4.25p | 11718 |
| 21/02/2023 | 4.25p | 4.50p | 4.18p | 4.25p | 878 |
| 20/02/2023 | 4.25p | 4.60p | 4.10p | 4.25p | 132334 |
| 17/02/2023 | 4.25p | 4.50p | 4.00p | 4.25p | 126746 |
| 16/02/2023 | 4.25p | 4.50p | 4.10p | 4.20p | 218139 |
| 15/02/2023 | 4.25p | 4.50p | 4.10p | 4.25p | 1380 |
| 14/02/2023 | 4.25p | 4.50p | 4.10p | 4.25p | 63270 |
| 13/02/2023 | 4.50p | 4.50p | 4.10p | 4.25p | 1058733 |
| 10/02/2023 | 4.50p | 5.00p | 4.00p | 4.50p | 228 |
| 09/02/2023 | 4.50p | 5.00p | 4.26p | 4.50p | 184486 |
| 08/02/2023 | 4.50p | 4.50p | 4.50p | 4.50p | 91890 |
| 07/02/2023 | 4.25p | 5.00p | 4.25p | 4.50p | 807451 |
| 06/02/2023 | 4.25p | 4.50p | 4.13p | 4.50p | 1055587 |
| 03/02/2023 | 4.98p | 4.98p | 4.75p | 4.98p | 20 |
| 02/02/2023 | 4.98p | 5.30p | 4.77p | 4.98p | 78879 |
| 01/02/2023 | 4.88p | 5.36p | 4.84p | 4.98p | 202958 |
| 31/01/2023 | 4.50p | 5.50p | 4.50p | 4.88p | 537067 |
| 30/01/2023 | 4.50p | 5.00p | 4.00p | 4.50p | 4176 |
| 27/01/2023 | 4.40p | 5.00p | 4.00p | 4.50p | 48118 |
| 26/01/2023 | 4.40p | 4.80p | 4.00p | 4.40p | 91314 |
| 25/01/2023 | 4.40p | 4.80p | 4.26p | 4.40p | 75041 |
| 24/01/2023 | 4.40p | 4.80p | 4.31p | 4.40p | 381175 |
| 23/01/2023 | 4.40p | 4.80p | 4.00p | 4.40p | 291196 |
| 20/01/2023 | 4.25p | 4.50p | 4.15p | 4.25p | 33787 |
| 19/01/2023 | 4.60p | 4.60p | 4.00p | 4.25p | 753560 |
| 18/01/2023 | 4.53p | 4.80p | 4.28p | 4.60p | 297268 |
| 17/01/2023 | 4.53p | 4.80p | 4.53p | 4.53p | 6565 |
| 16/01/2023 | 4.65p | 4.80p | 4.25p | 4.53p | 124699 |
| 13/01/2023 | 4.65p | 4.80p | 4.50p | 4.65p | 153916 |
| 12/01/2023 | 4.75p | 5.00p | 4.31p | 4.65p | 129844 |
| 11/01/2023 | 4.75p | 5.00p | 4.50p | 4.75p | 218004 |
| 10/01/2023 | 4.75p | 5.00p | 4.50p | 4.50p | 63024 |
| 09/01/2023 | 4.75p | 4.85p | 4.50p | 4.75p | 75083 |
| 06/01/2023 | 5.00p | 5.00p | 4.61p | 4.75p | 147500 |
| 05/01/2023 | 5.00p | 5.00p | 4.50p | 5.00p | 10200 |
| 04/01/2023 | 5.25p | 5.50p | 5.00p | 5.00p | 74192 |
| 03/01/2023 | 5.75p | 6.40p | 5.00p | 5.25p | 131928 |
| 30/12/2022 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 29/12/2022 | 5.75p | 6.50p | 5.75p | 5.75p | 20156 |
| 28/12/2022 | 5.75p | 6.50p | 5.00p | 5.75p | 62555 |
| 23/12/2022 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 22/12/2022 | 5.25p | 5.93p | 5.00p | 5.75p | 312033 |
| 21/12/2022 | 5.25p | 5.50p | 5.00p | 5.25p | 33288 |
| 20/12/2022 | 5.25p | 5.35p | 5.00p | 5.25p | 2035 |
| 19/12/2022 | 5.25p | 5.50p | 5.00p | 5.25p | 75612 |
| 16/12/2022 | 5.25p | 5.50p | 5.00p | 5.25p | 232274 |
| 15/12/2022 | 5.25p | 5.50p | 5.00p | 5.25p | 69485 |
| 14/12/2022 | 6.00p | 6.19p | 5.00p | 5.25p | 488097 |
| 13/12/2022 | 6.75p | 6.88p | 6.00p | 6.25p | 320806 |
| 12/12/2022 | 12.25p | 12.25p | 6.30p | 6.60p | 3044952 |
| 09/12/2022 | 13.00p | 13.00p | 12.50p | 13.00p | 25 |
| 08/12/2022 | 13.00p | 13.00p | 12.50p | 13.00p | 3396 |
| 07/12/2022 | 13.00p | 13.00p | 12.50p | 13.00p | 3856 |
| 06/12/2022 | 13.00p | 13.00p | 12.83p | 13.00p | 0 |
| 05/12/2022 | 13.00p | 13.35p | 13.00p | 13.00p | 47500 |
| 02/12/2022 | 13.00p | 13.00p | 12.50p | 13.00p | 25832 |
| 01/12/2022 | 13.00p | 13.00p | 13.00p | 13.00p | 3807 |
| 30/11/2022 | 13.00p | 13.00p | 12.83p | 13.00p | 0 |
| 29/11/2022 | 13.00p | 13.00p | 12.83p | 13.00p | 0 |
| 28/11/2022 | 13.00p | 13.00p | 12.51p | 13.00p | 5602 |
| 25/11/2022 | 13.00p | 13.00p | 13.00p | 13.00p | 28667 |
| 24/11/2022 | 13.00p | 13.00p | 13.00p | 13.00p | 2000 |
| 23/11/2022 | 13.00p | 13.00p | 12.50p | 13.00p | 1515 |
| 22/11/2022 | 13.25p | 13.50p | 13.00p | 13.00p | 31380 |
| 21/11/2022 | 13.25p | 14.00p | 11.60p | 13.25p | 406241 |
| 18/11/2022 | 13.25p | 13.25p | 11.50p | 11.75p | 495163 |
| 17/11/2022 | 13.25p | 13.25p | 13.00p | 13.25p | 3169 |
| 16/11/2022 | 13.25p | 13.25p | 13.15p | 13.25p | 3776 |
| 15/11/2022 | 13.25p | 13.25p | 13.00p | 13.25p | 78685 |
| 14/11/2022 | 14.25p | 14.28p | 13.10p | 13.25p | 123951 |
| 11/11/2022 | 14.25p | 14.50p | 14.00p | 14.25p | 90830 |
| 10/11/2022 | 15.00p | 15.00p | 14.00p | 14.90p | 156082 |
| 09/11/2022 | 15.00p | 15.00p | 14.50p | 15.00p | 15119 |
| 08/11/2022 | 15.00p | 15.09p | 14.50p | 15.00p | 21428 |
| 07/11/2022 | 14.25p | 15.50p | 14.00p | 15.00p | 447542 |
| 04/11/2022 | 14.25p | 14.62p | 13.55p | 14.25p | 2831 |
| 03/11/2022 | 14.25p | 14.25p | 13.50p | 14.25p | 113736 |
| 02/11/2022 | 13.25p | 14.62p | 13.25p | 13.50p | 51638 |
| 01/11/2022 | 13.50p | 13.50p | 13.03p | 13.25p | 35 |
| 31/10/2022 | 13.50p | 13.99p | 13.00p | 13.50p | 45819 |
| 28/10/2022 | 13.75p | 14.04p | 13.02p | 13.50p | 47692 |
| 27/10/2022 | 13.75p | 14.07p | 13.02p | 13.75p | 631 |
| 26/10/2022 | 13.75p | 13.75p | 13.02p | 13.75p | 6300 |
| 25/10/2022 | 13.75p | 13.75p | 13.02p | 13.75p | 3036 |
| 24/10/2022 | 14.00p | 14.00p | 13.50p | 13.75p | 16312 |
| 21/10/2022 | 14.00p | 14.00p | 13.50p | 14.00p | 22451 |
*Close Price adjusted for both dividends and splits