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
Murgitroyd Group (MUR) Share Price
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/06/2010 | 255.00p | 255.00p | 245.00p | 255.00p | 78 |
| 23/06/2010 | 255.00p | 255.00p | 255.00p | 255.00p | 0 |
| 22/06/2010 | 255.00p | 255.00p | 255.00p | 255.00p | 0 |
| 21/06/2010 | 255.00p | 255.00p | 235.00p | 255.00p | 6579 |
| 18/06/2010 | 255.00p | 255.00p | 255.00p | 255.00p | 0 |
| 17/06/2010 | 250.00p | 255.00p | 246.00p | 255.00p | 252 |
| 16/06/2010 | 255.00p | 255.00p | 245.00p | 255.00p | 390 |
| 15/06/2010 | 255.00p | 255.00p | 245.00p | 255.00p | 650 |
| 14/06/2010 | 245.00p | 255.00p | 245.00p | 255.00p | 6915 |
| 11/06/2010 | 252.50p | 252.50p | 252.50p | 252.50p | 0 |
| 10/06/2010 | 252.50p | 252.50p | 245.00p | 252.50p | 580 |
| 09/06/2010 | 257.50p | 257.50p | 245.00p | 252.50p | 290 |
| 08/06/2010 | 257.50p | 257.50p | 257.50p | 257.50p | 0 |
| 07/06/2010 | 257.50p | 257.50p | 257.50p | 257.50p | 0 |
| 04/06/2010 | 257.50p | 257.50p | 250.00p | 257.50p | 1724 |
| 03/06/2010 | 252.50p | 260.00p | 252.50p | 257.50p | 5000 |
| 02/06/2010 | 250.00p | 252.50p | 240.00p | 252.50p | 1500 |
| 01/06/2010 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 28/05/2010 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 27/05/2010 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 26/05/2010 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 25/05/2010 | 262.50p | 262.50p | 235.00p | 250.00p | 3688 |
| 24/05/2010 | 262.50p | 262.50p | 262.50p | 262.50p | 0 |
| 21/05/2010 | 262.50p | 262.50p | 262.50p | 262.50p | 0 |
| 20/05/2010 | 262.50p | 262.50p | 262.50p | 262.50p | 1750 |
| 19/05/2010 | 262.50p | 262.50p | 253.00p | 262.50p | 100 |
| 18/05/2010 | 262.50p | 273.75p | 250.00p | 262.50p | 1854 |
| 17/05/2010 | 262.50p | 272.50p | 251.25p | 262.50p | 3800 |
| 14/05/2010 | 260.00p | 271.00p | 260.00p | 262.50p | 630 |
| 13/05/2010 | 257.50p | 260.00p | 255.00p | 260.00p | 2100 |
| 12/05/2010 | 257.50p | 257.50p | 257.50p | 257.50p | 0 |
| 11/05/2010 | 257.50p | 257.50p | 257.50p | 257.50p | 0 |
| 10/05/2010 | 257.50p | 257.50p | 257.50p | 257.50p | 0 |
| 07/05/2010 | 265.00p | 280.00p | 250.00p | 257.50p | 1500 |
| 06/05/2010 | 272.50p | 272.50p | 253.00p | 265.00p | 7000 |
| 05/05/2010 | 277.50p | 277.50p | 265.00p | 272.50p | 1000 |
| 04/05/2010 | 277.50p | 277.50p | 277.50p | 277.50p | 0 |
| 30/04/2010 | 282.50p | 282.50p | 275.00p | 277.50p | 5000 |
| 29/04/2010 | 282.50p | 282.50p | 282.50p | 282.50p | 0 |
| 28/04/2010 | 285.00p | 285.00p | 282.50p | 282.50p | 0 |
| 27/04/2010 | 282.50p | 282.50p | 282.50p | 282.50p | 0 |
| 26/04/2010 | 267.50p | 282.50p | 267.50p | 282.50p | 1434 |
| 23/04/2010 | 267.50p | 267.50p | 267.50p | 267.50p | 0 |
| 22/04/2010 | 267.50p | 267.50p | 267.50p | 267.50p | 0 |
| 21/04/2010 | 267.50p | 267.50p | 267.50p | 267.50p | 0 |
| 20/04/2010 | 262.50p | 267.50p | 262.50p | 267.50p | 0 |
| 19/04/2010 | 262.50p | 262.50p | 262.50p | 262.50p | 0 |
| 16/04/2010 | 262.50p | 262.50p | 262.50p | 262.50p | 0 |
| 15/04/2010 | 262.50p | 270.00p | 250.00p | 262.50p | 6269 |
| 14/04/2010 | 270.00p | 270.00p | 262.50p | 262.50p | 0 |
| 13/04/2010 | 265.00p | 280.00p | 261.00p | 270.00p | 1531 |
| 12/04/2010 | 257.50p | 278.50p | 255.00p | 265.00p | 1409 |
| 09/04/2010 | 255.00p | 257.50p | 255.00p | 257.50p | 0 |
| 08/04/2010 | 255.00p | 255.00p | 255.00p | 255.00p | 0 |
| 07/04/2010 | 252.50p | 255.00p | 252.50p | 255.00p | 0 |
| 06/04/2010 | 250.00p | 257.20p | 235.30p | 252.50p | 4202 |
| 01/04/2010 | 252.50p | 260.00p | 237.00p | 250.00p | 6350 |
| 31/03/2010 | 250.00p | 256.80p | 241.25p | 252.50p | 3656 |
| 30/03/2010 | 247.50p | 256.80p | 241.00p | 250.00p | 2449 |
| 29/03/2010 | 245.00p | 247.50p | 215.00p | 247.50p | 16500 |
| 26/03/2010 | 250.00p | 253.40p | 245.00p | 245.00p | 790 |
| 25/03/2010 | 255.00p | 255.00p | 240.00p | 250.00p | 1080 |
| 24/03/2010 | 260.00p | 260.00p | 245.00p | 255.00p | 11060 |
| 23/03/2010 | 260.00p | 260.00p | 245.30p | 260.00p | 330 |
| 22/03/2010 | 260.00p | 262.20p | 250.00p | 260.00p | 5300 |
| 19/03/2010 | 260.00p | 260.00p | 250.00p | 260.00p | 864 |
| 18/03/2010 | 265.00p | 280.00p | 260.00p | 265.00p | 7837 |
| 17/03/2010 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 16/03/2010 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 15/03/2010 | 265.00p | 280.00p | 265.00p | 265.00p | 81 |
| 12/03/2010 | 265.00p | 265.00p | 253.60p | 265.00p | 2320 |
| 11/03/2010 | 270.00p | 270.00p | 262.40p | 265.00p | 3540 |
| 10/03/2010 | 265.00p | 278.00p | 260.00p | 270.00p | 12935 |
| 09/03/2010 | 255.00p | 270.00p | 255.00p | 265.00p | 6532 |
| 08/03/2010 | 255.00p | 269.70p | 247.50p | 255.00p | 369 |
| 05/03/2010 | 255.00p | 269.70p | 243.60p | 255.00p | 1340 |
| 04/03/2010 | 255.00p | 255.00p | 243.60p | 255.00p | 400 |
| 03/03/2010 | 245.00p | 250.00p | 245.00p | 250.00p | 0 |
| 02/03/2010 | 245.00p | 253.70p | 240.27p | 245.00p | 16925 |
| 01/03/2010 | 245.00p | 253.70p | 245.00p | 245.00p | 750 |
| 26/02/2010 | 247.50p | 247.50p | 230.30p | 245.00p | 1816 |
| 25/02/2010 | 247.50p | 247.50p | 247.50p | 247.50p | 0 |
| 24/02/2010 | 252.50p | 252.50p | 235.25p | 247.50p | 18145 |
| 23/02/2010 | 260.00p | 260.00p | 241.00p | 252.50p | 2100 |
| 22/02/2010 | 260.00p | 265.10p | 245.00p | 260.00p | 827 |
| 19/02/2010 | 262.50p | 262.50p | 245.00p | 260.00p | 10125 |
| 18/02/2010 | 260.00p | 268.75p | 250.25p | 262.50p | 2579 |
| 17/02/2010 | 257.50p | 260.00p | 245.30p | 260.00p | 6924 |
| 16/02/2010 | 252.50p | 257.50p | 245.00p | 257.50p | 25502 |
| 15/02/2010 | 252.50p | 252.50p | 252.50p | 252.50p | 0 |
| 12/02/2010 | 252.50p | 252.50p | 252.50p | 252.50p | 0 |
| 11/02/2010 | 252.50p | 252.50p | 252.50p | 252.50p | 0 |
| 10/02/2010 | 257.50p | 257.50p | 252.50p | 252.50p | 0 |
| 09/02/2010 | 257.50p | 263.75p | 257.50p | 257.50p | 2032 |
| 08/02/2010 | 257.50p | 260.00p | 257.50p | 257.50p | 2400 |
| 05/02/2010 | 257.50p | 263.75p | 257.50p | 257.50p | 10 |
| 04/02/2010 | 257.50p | 263.75p | 257.50p | 257.50p | 751 |
| 03/02/2010 | 267.50p | 267.50p | 245.00p | 257.50p | 16029 |
| 02/02/2010 | 285.00p | 285.00p | 250.00p | 267.50p | 8627 |
| 01/02/2010 | 275.00p | 275.00p | 275.00p | 275.00p | 0 |
| 29/01/2010 | 275.00p | 275.00p | 275.00p | 275.00p | 0 |
| 28/01/2010 | 275.00p | 279.20p | 265.00p | 275.00p | 306 |
| 27/01/2010 | 277.50p | 282.25p | 260.00p | 275.00p | 4581 |
| 26/01/2010 | 287.50p | 287.50p | 277.50p | 277.50p | 0 |
| 25/01/2010 | 287.50p | 287.50p | 270.00p | 287.50p | 1150 |
| 22/01/2010 | 292.50p | 292.50p | 280.25p | 287.50p | 395 |
| 21/01/2010 | 292.50p | 292.50p | 292.50p | 292.50p | 0 |
| 20/01/2010 | 292.50p | 298.75p | 280.25p | 292.50p | 1023 |
| 19/01/2010 | 297.50p | 297.50p | 280.00p | 292.50p | 7660 |
| 18/01/2010 | 302.50p | 302.50p | 285.25p | 297.50p | 410 |
| 15/01/2010 | 302.50p | 309.75p | 290.25p | 302.50p | 925 |
| 14/01/2010 | 302.50p | 302.50p | 302.50p | 302.50p | 0 |
| 13/01/2010 | 290.00p | 302.50p | 290.00p | 302.50p | 2972 |
| 12/01/2010 | 290.00p | 290.00p | 276.00p | 290.00p | 227 |
| 11/01/2010 | 292.50p | 292.50p | 276.00p | 290.00p | 1162 |
| 08/01/2010 | 282.50p | 292.50p | 279.80p | 292.50p | 1204 |
| 07/01/2010 | 282.50p | 282.50p | 282.50p | 282.50p | 0 |
| 06/01/2010 | 280.00p | 282.50p | 280.00p | 282.50p | 0 |
| 05/01/2010 | 280.00p | 280.00p | 270.00p | 280.00p | 1493 |
| 04/01/2010 | 282.50p | 295.00p | 270.00p | 280.00p | 1401 |
| 31/12/2009 | 282.50p | 282.50p | 282.50p | 282.50p | 0 |
| 30/12/2009 | 282.50p | 282.50p | 282.50p | 282.50p | 0 |
| 29/12/2009 | 280.00p | 282.50p | 280.00p | 282.50p | 0 |
| 24/12/2009 | 282.50p | 282.50p | 282.50p | 282.50p | 0 |
| 23/12/2009 | 277.50p | 290.00p | 269.00p | 282.50p | 1144 |
| 22/12/2009 | 275.00p | 290.00p | 275.00p | 277.50p | 1720 |
| 21/12/2009 | 275.00p | 275.00p | 265.00p | 275.00p | 5600 |
| 18/12/2009 | 270.00p | 275.00p | 270.00p | 275.00p | 0 |
| 17/12/2009 | 270.00p | 270.00p | 270.00p | 270.00p | 0 |
| 16/12/2009 | 265.00p | 270.00p | 250.00p | 270.00p | 3300 |
| 15/12/2009 | 270.00p | 270.00p | 265.00p | 270.00p | 1340 |
| 14/12/2009 | 265.00p | 280.00p | 253.00p | 265.00p | 1200 |
| 11/12/2009 | 257.50p | 279.70p | 257.50p | 265.00p | 3074 |
| 10/12/2009 | 257.50p | 257.50p | 257.50p | 257.50p | 0 |
| 09/12/2009 | 257.50p | 267.00p | 250.00p | 257.50p | 5657 |
| 08/12/2009 | 255.00p | 264.00p | 250.00p | 257.50p | 4658 |
| 07/12/2009 | 255.00p | 262.50p | 250.00p | 255.00p | 2312 |
| 04/12/2009 | 262.50p | 262.50p | 255.00p | 255.00p | 20000 |
| 03/12/2009 | 262.50p | 262.50p | 250.00p | 262.50p | 500 |
| 02/12/2009 | 262.50p | 265.00p | 262.50p | 262.50p | 0 |
| 01/12/2009 | 262.50p | 262.50p | 250.00p | 262.50p | 650 |
| 30/11/2009 | 262.50p | 262.50p | 262.50p | 262.50p | 0 |
| 27/11/2009 | 262.50p | 262.50p | 262.50p | 262.50p | 0 |
| 26/11/2009 | 262.50p | 265.00p | 252.00p | 262.50p | 400 |
| 25/11/2009 | 262.50p | 268.75p | 250.00p | 262.50p | 802 |
| 24/11/2009 | 267.50p | 267.50p | 262.50p | 262.50p | 0 |
| 23/11/2009 | 267.50p | 273.75p | 267.50p | 267.50p | 1500 |
| 20/11/2009 | 272.50p | 275.00p | 260.00p | 267.50p | 37252 |
| 19/11/2009 | 272.50p | 272.50p | 265.00p | 272.50p | 900 |
| 18/11/2009 | 280.00p | 280.00p | 265.00p | 272.50p | 1000 |
| 17/11/2009 | 280.00p | 280.00p | 260.00p | 280.00p | 1831 |
| 16/11/2009 | 277.50p | 284.75p | 277.50p | 280.00p | 1250 |
| 13/11/2009 | 277.50p | 290.00p | 277.50p | 277.50p | 2750 |
| 12/11/2009 | 277.50p | 287.00p | 260.00p | 277.50p | 5500 |
| 11/11/2009 | 277.50p | 285.00p | 270.00p | 277.50p | 5800 |
| 10/11/2009 | 280.00p | 277.50p | 267.00p | 277.50p | 2528 |
| 09/11/2009 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 06/11/2009 | 280.00p | 280.00p | 267.00p | 280.00p | 1050 |
| 05/11/2009 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 04/11/2009 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 03/11/2009 | 280.00p | 280.00p | 269.80p | 280.00p | 1430 |
| 02/11/2009 | 280.00p | 293.00p | 280.00p | 280.00p | 2500 |
| 30/10/2009 | 280.00p | 293.00p | 280.00p | 280.00p | 501 |
| 29/10/2009 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 28/10/2009 | 282.50p | 282.50p | 282.50p | 282.50p | 0 |
| 27/10/2009 | 280.00p | 282.50p | 280.00p | 282.50p | 0 |
| 26/10/2009 | 282.50p | 285.00p | 270.00p | 282.50p | 4765 |
| 23/10/2009 | 282.50p | 290.00p | 282.50p | 282.50p | 4800 |
| 22/10/2009 | 270.00p | 290.00p | 260.00p | 282.50p | 4854 |
| 21/10/2009 | 270.00p | 270.00p | 270.00p | 270.00p | 0 |
| 20/10/2009 | 275.00p | 275.00p | 270.00p | 270.00p | 1885 |
| 19/10/2009 | 282.50p | 285.20p | 265.25p | 275.00p | 369 |
| 16/10/2009 | 282.50p | 282.50p | 271.30p | 282.50p | 397 |
| 15/10/2009 | 282.50p | 282.50p | 271.25p | 282.50p | 1000 |
| 14/10/2009 | 282.50p | 292.00p | 282.50p | 282.50p | 310 |
| 13/10/2009 | 282.50p | 282.50p | 282.50p | 282.50p | 0 |
| 12/10/2009 | 280.00p | 282.50p | 280.00p | 282.50p | 4540 |
| 09/10/2009 | 280.00p | 280.00p | 268.60p | 280.00p | 1035 |
| 08/10/2009 | 282.50p | 291.70p | 280.00p | 280.00p | 2000 |
| 07/10/2009 | 282.50p | 282.50p | 282.50p | 282.50p | 0 |
| 06/10/2009 | 282.50p | 282.50p | 282.50p | 282.50p | 0 |
| 05/10/2009 | 282.50p | 282.50p | 282.50p | 282.50p | 0 |
| 02/10/2009 | 282.50p | 292.25p | 282.50p | 282.50p | 1000 |
| 01/10/2009 | 282.50p | 289.75p | 282.50p | 282.50p | 683 |
| 30/09/2009 | 282.50p | 289.75p | 282.50p | 282.50p | 1075 |
| 29/09/2009 | 282.50p | 295.00p | 282.50p | 282.50p | 5650 |
| 28/09/2009 | 282.50p | 282.50p | 282.50p | 282.50p | 0 |
| 25/09/2009 | 282.50p | 282.50p | 282.50p | 282.50p | 0 |
| 24/09/2009 | 282.50p | 282.50p | 282.50p | 282.50p | 0 |
| 23/09/2009 | 290.00p | 289.75p | 260.00p | 282.50p | 9125 |
| 22/09/2009 | 290.00p | 295.80p | 283.00p | 290.00p | 1420 |
| 21/09/2009 | 290.00p | 290.00p | 290.00p | 290.00p | 0 |
*Close Price adjusted for both dividends and splits