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:
- Sell Crimson Tide (TIDE) by Steve Moore in ShareProphets
- Hold Glencore (GLEN) by Harvey Jones in The Motley Fool
- Hold Burberry Group (BRBY) by Harvey Jones in The Motley Fool
- Add Aviva (AV.) by Andrew Mackie in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Dr. James Fox in The Motley Fool
- Hold BP (BP.) by Harvey Jones in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- 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
Gear4music (Holdings) (G4M) Share Price
Retail Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 02/03/2018 | 640.00p | 640.00p | 622.00p | 631.00p | 47206 |
| 01/03/2018 | 651.00p | 651.00p | 642.00p | 651.00p | 4293 |
| 28/02/2018 | 651.00p | 651.00p | 642.00p | 651.00p | 3608 |
| 27/02/2018 | 651.00p | 660.00p | 642.00p | 651.00p | 3376 |
| 26/02/2018 | 651.00p | 654.00p | 642.00p | 651.00p | 5796 |
| 23/02/2018 | 651.00p | 654.00p | 642.00p | 651.00p | 5179 |
| 22/02/2018 | 651.00p | 655.50p | 645.00p | 651.00p | 1336 |
| 21/02/2018 | 651.00p | 658.00p | 642.00p | 651.00p | 1903 |
| 20/02/2018 | 651.00p | 651.00p | 642.87p | 651.00p | 12089 |
| 19/02/2018 | 651.00p | 651.00p | 642.00p | 651.00p | 6088 |
| 16/02/2018 | 643.00p | 660.00p | 640.00p | 651.00p | 9928 |
| 15/02/2018 | 633.00p | 650.00p | 633.00p | 642.00p | 5847 |
| 14/02/2018 | 633.00p | 637.00p | 626.00p | 633.00p | 4932 |
| 13/02/2018 | 627.00p | 630.00p | 608.00p | 608.00p | 8175 |
| 12/02/2018 | 624.00p | 630.00p | 618.16p | 622.00p | 24680 |
| 09/02/2018 | 622.00p | 626.42p | 614.00p | 622.00p | 14914 |
| 08/02/2018 | 622.00p | 630.00p | 614.00p | 618.00p | 31720 |
| 07/02/2018 | 595.00p | 628.20p | 595.00p | 622.00p | 21818 |
| 06/02/2018 | 590.00p | 598.00p | 570.50p | 595.00p | 42836 |
| 05/02/2018 | 655.00p | 655.00p | 600.00p | 621.00p | 58563 |
| 02/02/2018 | 661.00p | 664.90p | 650.00p | 655.00p | 80580 |
| 01/02/2018 | 658.00p | 667.00p | 658.00p | 661.00p | 25275 |
| 31/01/2018 | 661.00p | 662.45p | 656.00p | 658.00p | 21429 |
| 30/01/2018 | 685.00p | 685.00p | 656.00p | 661.00p | 64852 |
| 29/01/2018 | 685.00p | 685.00p | 680.00p | 685.00p | 5889 |
| 26/01/2018 | 685.00p | 686.00p | 680.00p | 685.00p | 3047 |
| 25/01/2018 | 685.00p | 686.00p | 680.00p | 685.00p | 3342 |
| 24/01/2018 | 685.00p | 685.00p | 680.00p | 685.00p | 4488 |
| 23/01/2018 | 703.00p | 706.50p | 680.00p | 685.00p | 23726 |
| 22/01/2018 | 693.00p | 710.00p | 660.00p | 701.00p | 9430 |
| 19/01/2018 | 688.00p | 696.00p | 688.00p | 693.00p | 16282 |
| 18/01/2018 | 692.00p | 693.60p | 684.00p | 688.00p | 12070 |
| 17/01/2018 | 675.00p | 706.00p | 670.00p | 685.00p | 152124 |
| 16/01/2018 | 664.00p | 665.00p | 658.00p | 665.00p | 11137 |
| 15/01/2018 | 664.00p | 665.00p | 658.00p | 664.00p | 22561 |
| 12/01/2018 | 664.00p | 667.00p | 658.00p | 664.00p | 12558 |
| 11/01/2018 | 677.00p | 677.00p | 657.50p | 664.00p | 195055 |
| 10/01/2018 | 679.00p | 679.00p | 671.75p | 676.00p | 46230 |
| 09/01/2018 | 676.00p | 688.00p | 670.00p | 679.00p | 47684 |
| 08/01/2018 | 724.00p | 729.88p | 660.00p | 676.00p | 178405 |
| 05/01/2018 | 772.00p | 776.80p | 718.60p | 725.00p | 86045 |
| 04/01/2018 | 772.00p | 778.50p | 765.00p | 772.00p | 23514 |
| 03/01/2018 | 790.00p | 798.00p | 765.60p | 772.00p | 16581 |
| 02/01/2018 | 790.00p | 800.00p | 780.00p | 790.00p | 10755 |
| 29/12/2017 | 790.00p | 799.80p | 784.00p | 790.00p | 3580 |
| 28/12/2017 | 790.00p | 799.80p | 784.00p | 790.00p | 5097 |
| 27/12/2017 | 790.00p | 800.00p | 780.00p | 790.00p | 10176 |
| 22/12/2017 | 787.50p | 800.00p | 782.00p | 790.00p | 7328 |
| 21/12/2017 | 767.50p | 800.00p | 741.00p | 782.00p | 52951 |
| 20/12/2017 | 745.00p | 770.00p | 726.00p | 735.00p | 15461 |
| 19/12/2017 | 710.00p | 755.00p | 704.79p | 745.00p | 13714 |
| 18/12/2017 | 700.00p | 720.00p | 693.00p | 712.50p | 15862 |
| 15/12/2017 | 700.00p | 704.00p | 689.31p | 700.00p | 6416 |
| 14/12/2017 | 700.00p | 700.00p | 690.00p | 700.00p | 4767 |
| 13/12/2017 | 697.50p | 705.00p | 690.00p | 700.00p | 6207 |
| 12/12/2017 | 697.50p | 703.00p | 690.00p | 697.50p | 4887 |
| 11/12/2017 | 697.50p | 700.46p | 692.00p | 697.50p | 12576 |
| 08/12/2017 | 697.50p | 701.00p | 689.31p | 697.50p | 3740 |
| 07/12/2017 | 697.50p | 702.00p | 689.31p | 697.50p | 9823 |
| 06/12/2017 | 702.50p | 702.50p | 689.31p | 697.50p | 5642 |
| 05/12/2017 | 702.50p | 708.00p | 694.30p | 705.00p | 4285 |
| 04/12/2017 | 700.00p | 708.00p | 696.00p | 702.50p | 2032 |
| 01/12/2017 | 700.00p | 705.00p | 695.00p | 700.00p | 1383 |
| 30/11/2017 | 700.00p | 704.00p | 696.00p | 700.00p | 2453 |
| 29/11/2017 | 700.00p | 704.00p | 695.00p | 700.00p | 4278 |
| 28/11/2017 | 700.00p | 700.00p | 694.30p | 700.00p | 3984 |
| 27/11/2017 | 697.50p | 704.50p | 691.50p | 700.00p | 14195 |
| 24/11/2017 | 697.50p | 705.00p | 690.00p | 697.50p | 9305 |
| 23/11/2017 | 667.50p | 705.00p | 667.50p | 700.00p | 16131 |
| 22/11/2017 | 680.00p | 680.00p | 651.70p | 665.00p | 44270 |
| 21/11/2017 | 705.00p | 708.00p | 680.00p | 685.00p | 29553 |
| 20/11/2017 | 735.00p | 738.00p | 694.29p | 705.00p | 18312 |
| 17/11/2017 | 732.50p | 740.00p | 725.75p | 735.00p | 46116 |
| 16/11/2017 | 687.50p | 737.00p | 685.00p | 732.50p | 20828 |
| 15/11/2017 | 712.50p | 712.50p | 675.00p | 687.50p | 37228 |
| 14/11/2017 | 745.00p | 745.00p | 700.25p | 712.50p | 36613 |
| 13/11/2017 | 777.50p | 777.50p | 720.00p | 745.00p | 19060 |
| 10/11/2017 | 777.50p | 785.00p | 766.18p | 777.50p | 5185 |
| 09/11/2017 | 780.00p | 790.00p | 770.00p | 777.50p | 91632 |
| 08/11/2017 | 780.00p | 785.00p | 775.00p | 780.00p | 11134 |
| 07/11/2017 | 772.50p | 790.00p | 766.50p | 780.00p | 21583 |
| 06/11/2017 | 772.50p | 774.75p | 764.24p | 770.00p | 20132 |
| 03/11/2017 | 767.50p | 775.00p | 760.75p | 772.50p | 11466 |
| 02/11/2017 | 790.00p | 790.00p | 764.62p | 767.50p | 15598 |
| 01/11/2017 | 810.00p | 814.50p | 780.00p | 790.00p | 134255 |
| 31/10/2017 | 757.50p | 815.00p | 757.50p | 810.00p | 208926 |
| 30/10/2017 | 779.00p | 780.00p | 741.50p | 757.50p | 49485 |
| 27/10/2017 | 792.50p | 798.50p | 768.85p | 776.50p | 23819 |
| 26/10/2017 | 792.50p | 800.00p | 791.00p | 792.50p | 6668 |
| 25/10/2017 | 799.00p | 810.00p | 790.25p | 792.50p | 23623 |
| 24/10/2017 | 785.00p | 820.00p | 785.00p | 799.00p | 51835 |
| 23/10/2017 | 812.50p | 823.50p | 764.00p | 785.00p | 102974 |
| 20/10/2017 | 812.50p | 825.00p | 805.00p | 812.50p | 14664 |
| 19/10/2017 | 865.00p | 869.70p | 808.00p | 812.50p | 39988 |
| 18/10/2017 | 862.50p | 894.64p | 860.00p | 865.00p | 20905 |
| 17/10/2017 | 842.50p | 869.25p | 842.50p | 862.50p | 26005 |
| 16/10/2017 | 837.50p | 849.25p | 835.00p | 842.50p | 9840 |
| 13/10/2017 | 835.00p | 840.00p | 835.00p | 840.00p | 25815 |
| 12/10/2017 | 835.00p | 835.00p | 835.00p | 835.00p | 2016 |
| 11/10/2017 | 835.00p | 835.00p | 835.00p | 835.00p | 5705 |
| 10/10/2017 | 835.00p | 835.00p | 835.00p | 835.00p | 5956 |
| 09/10/2017 | 835.00p | 835.00p | 835.00p | 835.00p | 8515 |
| 06/10/2017 | 840.00p | 840.00p | 835.00p | 835.00p | 28341 |
| 05/10/2017 | 840.00p | 840.00p | 840.00p | 840.00p | 12895 |
| 04/10/2017 | 840.00p | 840.00p | 840.00p | 840.00p | 3322 |
| 03/10/2017 | 837.50p | 840.00p | 837.50p | 840.00p | 10055 |
| 02/10/2017 | 840.00p | 842.50p | 837.50p | 837.50p | 8462 |
| 29/09/2017 | 842.50p | 842.50p | 842.50p | 842.50p | 6095 |
| 28/09/2017 | 837.50p | 842.50p | 835.00p | 842.50p | 36850 |
| 27/09/2017 | 822.50p | 842.50p | 822.50p | 837.50p | 18219 |
| 26/09/2017 | 820.00p | 822.50p | 820.00p | 822.50p | 22706 |
| 25/09/2017 | 817.50p | 820.00p | 817.50p | 820.00p | 4295 |
| 22/09/2017 | 815.00p | 817.50p | 815.00p | 817.50p | 6205 |
| 21/09/2017 | 827.50p | 827.50p | 812.50p | 815.00p | 7860 |
| 20/09/2017 | 837.50p | 837.50p | 827.50p | 827.50p | 8211 |
| 19/09/2017 | 822.50p | 837.50p | 822.50p | 837.50p | 10807 |
| 18/09/2017 | 822.50p | 822.50p | 822.50p | 822.50p | 5024 |
| 15/09/2017 | 820.00p | 822.50p | 820.00p | 822.50p | 32131 |
| 14/09/2017 | 820.00p | 820.00p | 820.00p | 820.00p | 6849 |
| 13/09/2017 | 805.00p | 820.00p | 805.00p | 820.00p | 62344 |
| 12/09/2017 | 805.00p | 805.00p | 805.00p | 805.00p | 1733 |
| 11/09/2017 | 805.00p | 805.00p | 805.00p | 805.00p | 9826 |
| 08/09/2017 | 805.00p | 805.00p | 805.00p | 805.00p | 4319 |
| 07/09/2017 | 822.50p | 822.50p | 805.00p | 805.00p | 18573 |
| 06/09/2017 | 792.50p | 820.00p | 792.50p | 820.00p | 4000 |
| 05/09/2017 | 820.00p | 819.00p | 774.00p | 792.50p | 54443 |
| 04/09/2017 | 815.00p | 815.00p | 807.50p | 810.00p | 25479 |
| 01/09/2017 | 800.00p | 815.00p | 800.00p | 815.00p | 16115 |
| 31/08/2017 | 785.00p | 800.00p | 782.50p | 800.00p | 21743 |
| 30/08/2017 | 775.00p | 782.50p | 770.00p | 782.50p | 20399 |
| 29/08/2017 | 747.50p | 775.00p | 742.50p | 770.00p | 36468 |
| 25/08/2017 | 705.00p | 742.50p | 705.00p | 742.50p | 40294 |
| 24/08/2017 | 705.00p | 707.50p | 705.00p | 705.00p | 13215 |
| 23/08/2017 | 705.00p | 705.00p | 705.00p | 705.00p | 5295 |
| 22/08/2017 | 705.00p | 705.00p | 705.00p | 705.00p | 16348 |
| 21/08/2017 | 705.00p | 705.00p | 705.00p | 705.00p | 12635 |
| 18/08/2017 | 705.00p | 705.00p | 705.00p | 705.00p | 45087 |
| 17/08/2017 | 705.00p | 705.00p | 705.00p | 705.00p | 2574 |
| 16/08/2017 | 705.00p | 705.00p | 705.00p | 705.00p | 393598 |
| 15/08/2017 | 705.00p | 705.00p | 705.00p | 705.00p | 16216 |
| 14/08/2017 | 705.00p | 705.00p | 705.00p | 705.00p | 20533 |
| 11/08/2017 | 705.00p | 705.00p | 702.00p | 705.00p | 1000 |
| 10/08/2017 | 705.00p | 705.00p | 705.00p | 705.00p | 6418 |
| 09/08/2017 | 707.50p | 707.50p | 705.00p | 705.00p | 61519 |
| 08/08/2017 | 707.50p | 707.50p | 707.50p | 707.50p | 24692 |
| 07/08/2017 | 715.00p | 715.00p | 707.50p | 707.50p | 41264 |
| 04/08/2017 | 707.50p | 715.00p | 707.50p | 715.00p | 7762 |
| 03/08/2017 | 702.50p | 707.50p | 702.50p | 707.50p | 4700 |
| 02/08/2017 | 707.50p | 707.50p | 702.50p | 702.50p | 300 |
| 01/08/2017 | 742.50p | 742.50p | 705.00p | 705.00p | 4000 |
| 31/07/2017 | 730.00p | 751.00p | 730.00p | 751.00p | 799 |
| 28/07/2017 | 807.50p | 807.50p | 750.00p | 750.00p | 2000 |
| 27/07/2017 | 850.00p | 850.00p | 797.50p | 820.00p | 50114 |
| 26/07/2017 | 850.00p | 850.00p | 850.00p | 850.00p | 24026 |
| 25/07/2017 | 830.00p | 850.00p | 830.00p | 850.00p | 33651 |
| 24/07/2017 | 825.00p | 832.50p | 825.00p | 830.00p | 18608 |
| 21/07/2017 | 816.50p | 830.00p | 815.50p | 825.00p | 39841 |
| 20/07/2017 | 827.50p | 827.50p | 805.00p | 815.50p | 36955 |
| 19/07/2017 | 810.50p | 839.50p | 810.50p | 827.50p | 40733 |
| 18/07/2017 | 772.50p | 817.50p | 772.50p | 810.50p | 40782 |
| 17/07/2017 | 772.50p | 772.50p | 772.50p | 772.50p | 8827 |
| 14/07/2017 | 772.50p | 772.50p | 772.50p | 772.50p | 9374 |
| 13/07/2017 | 772.50p | 772.50p | 772.50p | 772.50p | 6324 |
| 12/07/2017 | 760.00p | 777.50p | 760.00p | 772.50p | 14041 |
| 11/07/2017 | 760.00p | 765.00p | 760.00p | 760.00p | 106 |
| 10/07/2017 | 742.50p | 771.00p | 742.50p | 760.00p | 17990 |
| 07/07/2017 | 752.50p | 752.50p | 743.50p | 748.50p | 13508 |
| 06/07/2017 | 742.50p | 752.50p | 736.00p | 752.50p | 21341 |
| 05/07/2017 | 737.50p | 737.50p | 736.00p | 736.00p | 3686 |
| 04/07/2017 | 750.00p | 750.00p | 735.00p | 737.50p | 22535 |
| 03/07/2017 | 725.00p | 750.00p | 725.00p | 750.00p | 29445 |
| 30/06/2017 | 725.00p | 725.00p | 720.00p | 725.00p | 11755 |
| 29/06/2017 | 725.00p | 725.00p | 720.00p | 720.00p | 1500 |
| 28/06/2017 | 725.00p | 725.00p | 725.00p | 725.00p | 24784 |
| 27/06/2017 | 725.00p | 725.00p | 725.00p | 725.00p | 22989 |
| 26/06/2017 | 727.50p | 727.50p | 722.50p | 725.00p | 20941 |
| 23/06/2017 | 727.50p | 727.50p | 727.50p | 727.50p | 6267 |
| 22/06/2017 | 727.50p | 727.50p | 727.50p | 727.50p | 0 |
| 21/06/2017 | 727.50p | 727.50p | 727.50p | 727.50p | 0 |
| 20/06/2017 | 730.00p | 730.00p | 727.50p | 727.50p | 0 |
| 19/06/2017 | 742.50p | 742.50p | 727.50p | 730.00p | 0 |
| 16/06/2017 | 727.50p | 748.50p | 720.00p | 742.50p | 39902 |
| 15/06/2017 | 762.50p | 764.75p | 720.00p | 727.50p | 47765 |
| 14/06/2017 | 727.50p | 769.50p | 727.50p | 762.50p | 46532 |
| 13/06/2017 | 716.00p | 735.00p | 711.20p | 727.50p | 12137 |
| 12/06/2017 | 722.50p | 724.50p | 710.00p | 716.00p | 16267 |
| 09/06/2017 | 725.00p | 725.00p | 712.00p | 722.50p | 31331 |
| 08/06/2017 | 688.00p | 737.00p | 685.50p | 732.00p | 213147 |
| 07/06/2017 | 695.00p | 700.50p | 655.00p | 688.00p | 98404 |
| 06/06/2017 | 729.50p | 732.00p | 690.00p | 700.00p | 53435 |
| 05/06/2017 | 760.00p | 760.00p | 708.00p | 729.50p | 130008 |
| 02/06/2017 | 793.00p | 796.50p | 747.00p | 764.00p | 85654 |
| 01/06/2017 | 808.50p | 812.00p | 788.00p | 799.00p | 40976 |
| 31/05/2017 | 806.50p | 825.00p | 805.00p | 808.50p | 54217 |
| 30/05/2017 | 775.00p | 810.78p | 775.00p | 806.50p | 47053 |
| 26/05/2017 | 765.00p | 780.00p | 765.00p | 775.00p | 367215 |
| 25/05/2017 | 771.50p | 771.50p | 755.00p | 765.00p | 65475 |
| 24/05/2017 | 771.00p | 775.00p | 763.50p | 771.50p | 31026 |
| 23/05/2017 | 770.00p | 772.00p | 763.00p | 771.00p | 30304 |
| 22/05/2017 | 755.50p | 800.00p | 755.50p | 770.00p | 146201 |
*Close Price adjusted for both dividends and splits