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 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
- 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
Nightcap (NGHT) Share Price
Travel & Leisure Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 26/07/2024 | 2.10p | 2.50p | 1.82p | 2.40p | 1279974 |
| 25/07/2024 | 2.20p | 2.40p | 2.00p | 2.00p | 386585 |
| 24/07/2024 | 2.20p | 2.34p | 2.00p | 2.20p | 54479 |
| 23/07/2024 | 2.40p | 2.60p | 2.00p | 2.20p | 1173452 |
| 22/07/2024 | 2.55p | 2.80p | 2.00p | 2.26p | 1797338 |
| 19/07/2024 | 2.85p | 3.20p | 2.20p | 2.50p | 264791 |
| 18/07/2024 | 3.00p | 3.20p | 2.51p | 2.75p | 482796 |
| 17/07/2024 | 2.90p | 3.20p | 2.80p | 3.00p | 145613 |
| 16/07/2024 | 3.10p | 3.30p | 2.80p | 2.90p | 250732 |
| 15/07/2024 | 2.65p | 3.28p | 2.30p | 3.05p | 594550 |
| 12/07/2024 | 2.65p | 3.00p | 2.63p | 2.65p | 233541 |
| 11/07/2024 | 2.45p | 3.00p | 2.30p | 2.65p | 185768 |
| 10/07/2024 | 2.55p | 2.70p | 2.11p | 2.45p | 1750166 |
| 09/07/2024 | 2.55p | 2.70p | 2.25p | 2.45p | 12388 |
| 08/07/2024 | 2.45p | 2.80p | 2.00p | 2.45p | 246561 |
| 05/07/2024 | 2.90p | 2.90p | 2.03p | 2.40p | 617614 |
| 04/07/2024 | 3.25p | 3.50p | 2.50p | 2.65p | 1487946 |
| 03/07/2024 | 3.25p | 3.50p | 2.80p | 3.25p | 1024353 |
| 02/07/2024 | 2.30p | 3.50p | 2.30p | 3.25p | 2794092 |
| 01/07/2024 | 1.80p | 2.40p | 1.72p | 2.30p | 4509723 |
| 28/06/2024 | 2.65p | 2.65p | 1.00p | 1.80p | 16251339 |
| 27/06/2024 | 3.45p | 3.47p | 3.20p | 3.45p | 26449 |
| 26/06/2024 | 3.45p | 3.70p | 3.45p | 3.45p | 167159 |
| 25/06/2024 | 3.75p | 3.80p | 3.50p | 3.60p | 88804 |
| 24/06/2024 | 3.75p | 4.00p | 3.50p | 3.75p | 285615 |
| 21/06/2024 | 3.75p | 3.87p | 3.68p | 3.75p | 30663 |
| 20/06/2024 | 4.25p | 4.25p | 3.68p | 3.75p | 10000 |
| 19/06/2024 | 3.75p | 4.00p | 3.71p | 3.75p | 13702 |
| 18/06/2024 | 3.75p | 3.90p | 3.74p | 3.75p | 75641 |
| 17/06/2024 | 3.75p | 3.90p | 3.68p | 3.75p | 10001 |
| 14/06/2024 | 3.75p | 4.00p | 3.50p | 3.75p | 1740 |
| 13/06/2024 | 3.75p | 3.75p | 3.60p | 3.75p | 0 |
| 12/06/2024 | 3.95p | 4.00p | 3.45p | 3.75p | 356804 |
| 11/06/2024 | 3.95p | 4.19p | 3.60p | 3.80p | 276456 |
| 10/06/2024 | 3.95p | 3.99p | 3.95p | 3.95p | 7609 |
| 07/06/2024 | 3.95p | 4.25p | 3.95p | 3.95p | 30311 |
| 06/06/2024 | 3.95p | 4.30p | 3.60p | 3.95p | 5094 |
| 05/06/2024 | 3.80p | 3.80p | 3.80p | 3.80p | 0 |
| 04/06/2024 | 3.80p | 3.80p | 3.30p | 3.80p | 113 |
| 03/06/2024 | 3.90p | 4.30p | 3.30p | 3.80p | 65969 |
| 31/05/2024 | 3.90p | 3.90p | 3.87p | 3.90p | 62056 |
| 30/05/2024 | 3.90p | 4.26p | 3.86p | 3.90p | 50000 |
| 29/05/2024 | 3.90p | 4.26p | 3.50p | 3.90p | 2371 |
| 28/05/2024 | 3.90p | 4.30p | 3.50p | 3.90p | 129048 |
| 24/05/2024 | 3.90p | 4.19p | 3.90p | 3.90p | 58069 |
| 23/05/2024 | 3.90p | 4.30p | 3.78p | 3.90p | 768617 |
| 22/05/2024 | 4.50p | 5.00p | 3.52p | 3.52p | 351099 |
| 21/05/2024 | 3.85p | 3.85p | 3.55p | 3.85p | 28728 |
| 20/05/2024 | 3.85p | 3.85p | 3.50p | 3.85p | 300 |
| 17/05/2024 | 3.85p | 4.20p | 3.50p | 3.92p | 107096 |
| 16/05/2024 | 4.10p | 4.10p | 4.02p | 4.10p | 104100 |
| 15/05/2024 | 4.25p | 4.25p | 4.00p | 4.10p | 26408 |
| 14/05/2024 | 4.25p | 4.25p | 4.00p | 4.25p | 1838 |
| 13/05/2024 | 4.25p | 4.36p | 4.00p | 4.25p | 47273 |
| 10/05/2024 | 4.25p | 4.36p | 4.00p | 4.25p | 28114 |
| 09/05/2024 | 4.25p | 4.36p | 4.25p | 4.25p | 56790 |
| 08/05/2024 | 4.25p | 4.37p | 4.00p | 4.25p | 3599 |
| 07/05/2024 | 4.25p | 4.50p | 4.00p | 4.25p | 30079 |
| 03/05/2024 | 4.25p | 4.33p | 4.25p | 4.25p | 0 |
| 02/05/2024 | 4.15p | 4.50p | 4.00p | 4.25p | 65754 |
| 01/05/2024 | 4.15p | 4.30p | 4.00p | 4.15p | 28428 |
| 30/04/2024 | 4.15p | 4.15p | 4.03p | 4.15p | 1500 |
| 29/04/2024 | 4.15p | 4.15p | 4.00p | 4.15p | 100290 |
| 26/04/2024 | 4.15p | 4.15p | 4.10p | 4.15p | 0 |
| 25/04/2024 | 4.15p | 4.30p | 4.00p | 4.15p | 5176 |
| 24/04/2024 | 4.15p | 4.15p | 4.10p | 4.15p | 0 |
| 23/04/2024 | 4.25p | 4.36p | 4.15p | 4.15p | 701111 |
| 22/04/2024 | 3.85p | 4.50p | 3.50p | 4.25p | 38490 |
| 19/04/2024 | 3.65p | 4.20p | 3.30p | 3.85p | 131962 |
| 18/04/2024 | 3.65p | 4.00p | 3.55p | 3.65p | 5162 |
| 17/04/2024 | 3.85p | 4.00p | 3.50p | 3.65p | 205150 |
| 16/04/2024 | 3.85p | 4.20p | 3.50p | 3.85p | 71216 |
| 15/04/2024 | 3.85p | 4.14p | 3.50p | 3.85p | 15027 |
| 12/04/2024 | 3.80p | 4.20p | 3.80p | 3.85p | 420 |
| 11/04/2024 | 3.85p | 4.20p | 3.50p | 3.85p | 156850 |
| 10/04/2024 | 3.85p | 4.20p | 3.85p | 3.85p | 2150 |
| 09/04/2024 | 3.85p | 4.19p | 3.50p | 3.85p | 7928 |
| 08/04/2024 | 3.85p | 4.20p | 3.50p | 3.85p | 12481 |
| 05/04/2024 | 3.85p | 4.20p | 3.85p | 3.85p | 17249 |
| 04/04/2024 | 3.95p | 4.40p | 3.50p | 3.85p | 273796 |
| 03/04/2024 | 3.95p | 4.40p | 3.50p | 3.95p | 380483 |
| 02/04/2024 | 3.95p | 4.40p | 3.50p | 3.95p | 151515 |
| 28/03/2024 | 3.95p | 4.40p | 3.50p | 3.95p | 5465 |
| 27/03/2024 | 3.95p | 4.40p | 3.50p | 3.95p | 177988 |
| 26/03/2024 | 3.95p | 4.40p | 3.64p | 3.95p | 21272 |
| 25/03/2024 | 4.10p | 4.40p | 3.80p | 3.95p | 202002 |
| 22/03/2024 | 4.10p | 4.26p | 3.80p | 4.10p | 42146 |
| 21/03/2024 | 4.20p | 4.58p | 3.80p | 4.10p | 233813 |
| 20/03/2024 | 4.20p | 4.30p | 4.20p | 4.20p | 10720 |
| 19/03/2024 | 4.20p | 4.60p | 3.80p | 4.30p | 62186 |
| 18/03/2024 | 4.20p | 4.52p | 3.80p | 4.20p | 32442 |
| 15/03/2024 | 4.20p | 4.52p | 3.80p | 4.20p | 50517 |
| 14/03/2024 | 4.20p | 4.20p | 3.80p | 4.20p | 2707 |
| 13/03/2024 | 4.20p | 4.32p | 3.80p | 4.20p | 18529 |
| 12/03/2024 | 4.30p | 4.41p | 4.00p | 4.30p | 36113 |
| 11/03/2024 | 4.30p | 4.30p | 4.00p | 4.30p | 261 |
| 08/03/2024 | 4.30p | 4.60p | 4.00p | 4.30p | 172899 |
| 07/03/2024 | 4.40p | 4.60p | 4.00p | 4.30p | 3787 |
| 06/03/2024 | 4.40p | 4.80p | 4.00p | 4.40p | 17068 |
| 05/03/2024 | 4.40p | 4.80p | 4.00p | 4.40p | 20213 |
| 04/03/2024 | 4.40p | 4.42p | 4.00p | 4.40p | 3528 |
| 01/03/2024 | 4.40p | 4.80p | 4.00p | 4.40p | 48539 |
| 29/02/2024 | 4.40p | 4.80p | 4.00p | 4.40p | 23403 |
| 28/02/2024 | 4.40p | 4.70p | 4.40p | 4.40p | 1033000 |
| 27/02/2024 | 4.40p | 4.80p | 4.23p | 4.40p | 7468 |
| 26/02/2024 | 4.40p | 4.80p | 4.00p | 4.10p | 160598 |
| 23/02/2024 | 4.40p | 4.70p | 4.14p | 4.40p | 758821 |
| 22/02/2024 | 4.40p | 4.40p | 4.24p | 4.40p | 15000 |
| 21/02/2024 | 4.50p | 4.95p | 4.20p | 4.95p | 65888 |
| 20/02/2024 | 5.50p | 5.50p | 4.11p | 4.50p | 1911594 |
| 19/02/2024 | 4.90p | 4.90p | 4.80p | 4.90p | 10157 |
| 16/02/2024 | 4.90p | 5.00p | 4.87p | 4.90p | 24751 |
| 15/02/2024 | 4.90p | 5.00p | 4.80p | 4.90p | 486 |
| 14/02/2024 | 4.90p | 5.00p | 4.85p | 4.90p | 3155 |
| 13/02/2024 | 4.90p | 4.96p | 4.80p | 4.90p | 25210 |
| 12/02/2024 | 4.90p | 5.00p | 4.80p | 4.90p | 1550 |
| 09/02/2024 | 4.90p | 5.00p | 4.80p | 4.90p | 101542 |
| 08/02/2024 | 4.90p | 5.00p | 4.80p | 4.90p | 973 |
| 07/02/2024 | 4.90p | 5.00p | 4.80p | 4.90p | 25465 |
| 06/02/2024 | 4.90p | 4.99p | 4.90p | 4.90p | 4000 |
| 05/02/2024 | 4.90p | 5.00p | 4.80p | 4.90p | 150890 |
| 02/02/2024 | 4.90p | 5.00p | 4.80p | 4.90p | 136840 |
| 01/02/2024 | 4.90p | 5.00p | 4.82p | 4.90p | 420110 |
| 31/01/2024 | 4.90p | 5.00p | 4.87p | 4.90p | 4578 |
| 30/01/2024 | 4.90p | 5.00p | 4.80p | 4.90p | 457105 |
| 29/01/2024 | 4.90p | 5.00p | 4.79p | 4.90p | 533566 |
| 26/01/2024 | 5.10p | 5.10p | 4.80p | 4.90p | 31079 |
| 25/01/2024 | 5.25p | 5.50p | 5.00p | 5.10p | 1602 |
| 24/01/2024 | 5.25p | 5.50p | 5.25p | 5.25p | 91 |
| 23/01/2024 | 5.25p | 5.50p | 5.25p | 5.25p | 14 |
| 22/01/2024 | 5.65p | 6.00p | 5.00p | 5.25p | 177260 |
| 19/01/2024 | 5.65p | 6.00p | 5.30p | 5.65p | 28338 |
| 18/01/2024 | 5.75p | 6.00p | 5.30p | 5.65p | 790790 |
| 17/01/2024 | 5.75p | 6.20p | 5.70p | 5.75p | 6047 |
| 16/01/2024 | 5.75p | 6.20p | 5.30p | 5.75p | 4597 |
| 15/01/2024 | 5.75p | 6.20p | 5.75p | 5.75p | 623 |
| 12/01/2024 | 5.50p | 6.20p | 5.00p | 5.75p | 11969 |
| 11/01/2024 | 5.65p | 6.30p | 5.00p | 5.50p | 537068 |
| 10/01/2024 | 5.15p | 6.16p | 5.00p | 5.65p | 398422 |
| 09/01/2024 | 5.15p | 5.15p | 4.92p | 5.15p | 5182 |
| 08/01/2024 | 5.15p | 5.50p | 4.82p | 5.15p | 438320 |
| 05/01/2024 | 5.15p | 5.50p | 4.80p | 5.15p | 176006 |
| 04/01/2024 | 5.15p | 5.50p | 4.80p | 5.15p | 47592 |
| 03/01/2024 | 5.15p | 5.50p | 4.80p | 5.15p | 164300 |
| 02/01/2024 | 5.15p | 5.50p | 4.80p | 5.15p | 220940 |
| 29/12/2023 | 5.15p | 5.50p | 4.84p | 5.15p | 23679 |
| 28/12/2023 | 5.15p | 5.50p | 4.80p | 5.15p | 1376 |
| 27/12/2023 | 5.15p | 5.28p | 4.80p | 5.15p | 52308 |
| 22/12/2023 | 5.15p | 5.50p | 4.86p | 5.15p | 22894 |
| 21/12/2023 | 5.00p | 5.50p | 4.50p | 5.15p | 101742 |
| 20/12/2023 | 5.00p | 5.50p | 4.57p | 5.00p | 29476 |
| 19/12/2023 | 5.00p | 5.50p | 4.50p | 5.00p | 27771 |
| 18/12/2023 | 5.00p | 5.50p | 5.00p | 5.00p | 525 |
| 15/12/2023 | 5.00p | 5.50p | 5.00p | 5.00p | 31007 |
| 14/12/2023 | 5.00p | 5.50p | 4.90p | 5.25p | 23102 |
| 13/12/2023 | 5.25p | 5.50p | 5.00p | 5.25p | 96726 |
| 12/12/2023 | 5.25p | 5.25p | 5.14p | 5.25p | 19145 |
| 11/12/2023 | 5.25p | 5.50p | 5.00p | 5.25p | 7599 |
| 08/12/2023 | 5.25p | 5.50p | 5.10p | 5.25p | 17096 |
| 07/12/2023 | 5.25p | 5.50p | 5.00p | 5.25p | 65173 |
| 06/12/2023 | 5.50p | 5.50p | 5.00p | 5.25p | 62695 |
| 05/12/2023 | 5.75p | 5.75p | 5.00p | 5.50p | 300000 |
| 04/12/2023 | 5.75p | 6.00p | 5.50p | 5.75p | 1366 |
| 01/12/2023 | 6.25p | 6.50p | 5.50p | 5.75p | 191933 |
| 30/11/2023 | 6.00p | 6.10p | 5.50p | 6.00p | 14013 |
| 29/11/2023 | 6.00p | 6.50p | 5.50p | 6.00p | 12445 |
| 28/11/2023 | 6.00p | 6.50p | 5.65p | 6.00p | 59473 |
| 27/11/2023 | 6.00p | 6.50p | 5.50p | 6.00p | 18249 |
| 24/11/2023 | 6.00p | 6.50p | 5.50p | 6.00p | 24025 |
| 23/11/2023 | 6.25p | 7.00p | 5.50p | 6.00p | 57428 |
| 22/11/2023 | 6.00p | 6.50p | 5.50p | 6.00p | 65081 |
| 21/11/2023 | 6.00p | 6.50p | 5.50p | 6.00p | 125826 |
| 20/11/2023 | 6.00p | 6.24p | 5.50p | 6.00p | 65110 |
| 17/11/2023 | 6.00p | 6.50p | 5.50p | 6.00p | 259547 |
| 16/11/2023 | 5.75p | 6.50p | 5.00p | 6.00p | 408990 |
| 15/11/2023 | 5.75p | 6.50p | 5.00p | 5.75p | 12174 |
| 14/11/2023 | 5.75p | 6.50p | 5.00p | 5.75p | 4035 |
| 13/11/2023 | 5.75p | 6.50p | 5.75p | 5.75p | 171 |
| 10/11/2023 | 5.75p | 6.50p | 5.00p | 5.75p | 14871 |
| 09/11/2023 | 5.50p | 6.50p | 5.00p | 5.75p | 191899 |
| 08/11/2023 | 5.50p | 6.00p | 5.00p | 5.50p | 10291 |
| 07/11/2023 | 5.50p | 5.87p | 5.00p | 5.50p | 20587 |
| 06/11/2023 | 5.75p | 6.50p | 5.03p | 5.75p | 54912 |
| 03/11/2023 | 6.25p | 6.25p | 5.03p | 5.75p | 232389 |
| 02/11/2023 | 6.25p | 6.50p | 6.00p | 6.25p | 6393 |
| 01/11/2023 | 6.25p | 6.50p | 6.25p | 6.25p | 16658 |
| 31/10/2023 | 6.25p | 6.50p | 6.25p | 6.25p | 20225 |
| 30/10/2023 | 6.75p | 6.75p | 6.00p | 6.25p | 166372 |
| 27/10/2023 | 6.75p | 6.75p | 6.50p | 6.75p | 29346 |
| 26/10/2023 | 7.00p | 7.50p | 6.50p | 6.75p | 5693 |
| 25/10/2023 | 6.75p | 7.50p | 6.52p | 7.00p | 275554 |
| 24/10/2023 | 7.25p | 7.25p | 6.50p | 6.75p | 94066 |
| 23/10/2023 | 7.25p | 7.50p | 7.00p | 7.25p | 14340 |
| 20/10/2023 | 7.25p | 7.50p | 7.01p | 7.25p | 10991 |
| 19/10/2023 | 7.00p | 7.50p | 7.00p | 7.25p | 14264 |
| 18/10/2023 | 7.25p | 7.50p | 7.00p | 7.25p | 4598 |
| 17/10/2023 | 7.25p | 7.50p | 7.00p | 7.25p | 97555 |
| 16/10/2023 | 7.25p | 7.50p | 6.80p | 7.25p | 20254 |
| 13/10/2023 | 7.25p | 7.50p | 7.00p | 7.25p | 26689 |
| 12/10/2023 | 8.00p | 8.50p | 7.06p | 7.25p | 127048 |
*Close Price adjusted for both dividends and splits