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 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
- Buy 3i Group (III) by UBS
Stanley Gibbons Group (SGI) Share Price
Retail Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 15/05/2020 | 2.50p | 2.65p | 2.31p | 2.50p | 4809 |
| 14/05/2020 | 2.55p | 2.69p | 2.31p | 2.50p | 90354 |
| 13/05/2020 | 2.55p | 2.69p | 2.35p | 2.55p | 101755 |
| 12/05/2020 | 2.55p | 2.55p | 2.35p | 2.55p | 62078 |
| 11/05/2020 | 2.55p | 2.69p | 2.35p | 2.55p | 27636 |
| 08/05/2020 | 2.65p | 2.80p | 2.50p | 2.55p | 179798 |
| 07/05/2020 | 2.65p | 2.80p | 2.50p | 2.55p | 179798 |
| 06/05/2020 | 2.65p | 2.69p | 2.65p | 2.65p | 55000 |
| 05/05/2020 | 2.65p | 2.69p | 2.65p | 2.65p | 2400 |
| 04/05/2020 | 2.65p | 2.72p | 2.50p | 2.65p | 361887 |
| 01/05/2020 | 2.65p | 2.73p | 2.55p | 2.65p | 57384 |
| 30/04/2020 | 2.65p | 2.80p | 2.50p | 2.65p | 579463 |
| 29/04/2020 | 2.15p | 2.70p | 2.10p | 2.50p | 464380 |
| 28/04/2020 | 2.55p | 2.75p | 2.32p | 2.55p | 241525 |
| 27/04/2020 | 2.55p | 2.75p | 2.32p | 2.55p | 211468 |
| 24/04/2020 | 2.55p | 2.70p | 2.31p | 2.55p | 85092 |
| 23/04/2020 | 2.60p | 2.64p | 2.31p | 2.55p | 43067 |
| 22/04/2020 | 2.65p | 2.69p | 2.50p | 2.60p | 93012 |
| 21/04/2020 | 2.65p | 2.65p | 2.58p | 2.65p | 18994 |
| 20/04/2020 | 2.65p | 2.70p | 2.58p | 2.65p | 104800 |
| 17/04/2020 | 2.65p | 2.73p | 2.50p | 2.65p | 125572 |
| 16/04/2020 | 2.90p | 2.90p | 2.50p | 2.65p | 543591 |
| 15/04/2020 | 3.00p | 3.00p | 2.70p | 2.90p | 225647 |
| 14/04/2020 | 3.10p | 3.20p | 2.75p | 3.05p | 386114 |
| 13/04/2020 | 2.70p | 3.20p | 2.70p | 3.10p | 598975 |
| 10/04/2020 | 2.70p | 3.20p | 2.70p | 3.10p | 598975 |
| 09/04/2020 | 2.70p | 3.20p | 2.70p | 3.10p | 848975 |
| 08/04/2020 | 2.25p | 2.60p | 2.18p | 2.50p | 374918 |
| 07/04/2020 | 1.75p | 2.38p | 1.75p | 2.25p | 801084 |
| 06/04/2020 | 1.55p | 1.90p | 1.50p | 1.75p | 238361 |
| 03/04/2020 | 1.55p | 1.70p | 1.46p | 1.55p | 58525 |
| 02/04/2020 | 1.55p | 1.70p | 1.46p | 1.55p | 21939 |
| 01/04/2020 | 1.55p | 1.63p | 1.40p | 1.55p | 269745 |
| 31/03/2020 | 1.50p | 1.63p | 1.50p | 1.55p | 616980 |
| 30/03/2020 | 1.53p | 1.55p | 1.43p | 1.55p | 167962 |
| 27/03/2020 | 1.50p | 1.53p | 1.30p | 1.53p | 333253 |
| 26/03/2020 | 1.50p | 1.50p | 1.30p | 1.50p | 57758 |
| 25/03/2020 | 1.50p | 1.50p | 1.30p | 1.50p | 7642 |
| 24/03/2020 | 1.55p | 1.55p | 1.40p | 1.50p | 140000 |
| 23/03/2020 | 1.60p | 1.60p | 1.40p | 1.55p | 42409 |
| 20/03/2020 | 1.60p | 1.60p | 1.50p | 1.60p | 313042 |
| 19/03/2020 | 1.60p | 1.70p | 1.50p | 1.60p | 726932 |
| 18/03/2020 | 1.65p | 1.69p | 1.52p | 1.60p | 1259629 |
| 17/03/2020 | 1.85p | 1.90p | 1.50p | 1.65p | 2538839 |
| 16/03/2020 | 2.10p | 2.10p | 1.71p | 1.85p | 500904 |
| 13/03/2020 | 2.15p | 2.15p | 2.00p | 2.10p | 116985 |
| 12/03/2020 | 2.15p | 2.15p | 2.10p | 2.15p | 283 |
| 11/03/2020 | 2.25p | 2.25p | 2.10p | 2.15p | 528324 |
| 10/03/2020 | 2.25p | 2.25p | 2.10p | 2.25p | 30789 |
| 09/03/2020 | 2.25p | 2.28p | 2.25p | 2.25p | 232521 |
| 06/03/2020 | 2.30p | 2.30p | 2.07p | 2.30p | 88749 |
| 05/03/2020 | 2.30p | 2.30p | 2.15p | 2.30p | 70332 |
| 04/03/2020 | 2.30p | 2.30p | 2.15p | 2.30p | 178881 |
| 03/03/2020 | 2.25p | 2.30p | 2.12p | 2.30p | 114657 |
| 02/03/2020 | 2.25p | 2.35p | 2.00p | 2.25p | 74605 |
| 28/02/2020 | 2.20p | 2.35p | 2.00p | 2.25p | 924132 |
| 27/02/2020 | 2.40p | 2.49p | 2.20p | 2.25p | 542826 |
| 26/02/2020 | 2.55p | 2.55p | 2.11p | 2.40p | 1150012 |
| 25/02/2020 | 2.80p | 2.80p | 2.50p | 2.55p | 558119 |
| 24/02/2020 | 2.95p | 3.02p | 2.80p | 2.80p | 492847 |
| 21/02/2020 | 3.05p | 3.14p | 2.82p | 2.95p | 176395 |
| 20/02/2020 | 3.05p | 3.15p | 2.82p | 3.05p | 246174 |
| 19/02/2020 | 3.05p | 3.05p | 2.82p | 3.05p | 58539 |
| 18/02/2020 | 3.00p | 3.06p | 2.87p | 3.05p | 269614 |
| 17/02/2020 | 3.00p | 3.06p | 2.87p | 3.00p | 62143 |
| 14/02/2020 | 3.00p | 3.06p | 3.00p | 3.00p | 34267 |
| 13/02/2020 | 3.15p | 3.24p | 2.99p | 3.00p | 156905 |
| 12/02/2020 | 3.15p | 3.30p | 3.01p | 3.15p | 76423 |
| 11/02/2020 | 3.15p | 3.18p | 3.00p | 3.15p | 99484 |
| 10/02/2020 | 3.15p | 3.20p | 3.00p | 3.15p | 165662 |
| 07/02/2020 | 3.25p | 3.25p | 3.10p | 3.15p | 223120 |
| 06/02/2020 | 3.25p | 3.25p | 3.10p | 3.25p | 39405 |
| 05/02/2020 | 3.25p | 3.25p | 3.20p | 3.25p | 4369 |
| 04/02/2020 | 3.25p | 3.25p | 3.15p | 3.25p | 20067 |
| 03/02/2020 | 3.25p | 3.27p | 3.15p | 3.25p | 143980 |
| 31/01/2020 | 3.25p | 3.28p | 3.16p | 3.28p | 268581 |
| 30/01/2020 | 3.25p | 3.29p | 3.16p | 3.25p | 11673 |
| 29/01/2020 | 3.25p | 3.25p | 3.16p | 3.25p | 52148 |
| 28/01/2020 | 3.25p | 3.29p | 3.16p | 3.25p | 55075 |
| 27/01/2020 | 3.25p | 3.32p | 3.15p | 3.25p | 143229 |
| 24/01/2020 | 3.75p | 3.79p | 3.18p | 3.25p | 638686 |
| 23/01/2020 | 3.85p | 3.85p | 3.55p | 3.75p | 111388 |
| 22/01/2020 | 3.85p | 3.85p | 3.70p | 3.85p | 125119 |
| 21/01/2020 | 3.85p | 3.85p | 3.76p | 3.85p | 10687 |
| 20/01/2020 | 3.85p | 3.85p | 3.74p | 3.85p | 237575 |
| 17/01/2020 | 3.85p | 3.91p | 3.85p | 3.85p | 33617 |
| 16/01/2020 | 3.85p | 3.94p | 3.75p | 3.85p | 48694 |
| 15/01/2020 | 3.75p | 4.00p | 3.75p | 3.85p | 726241 |
| 14/01/2020 | 3.75p | 3.88p | 3.67p | 3.75p | 34098 |
| 13/01/2020 | 3.75p | 3.88p | 3.67p | 3.75p | 153598 |
| 10/01/2020 | 3.75p | 3.88p | 3.67p | 3.75p | 166347 |
| 09/01/2020 | 3.75p | 3.75p | 3.66p | 3.75p | 400 |
| 08/01/2020 | 3.75p | 3.75p | 3.66p | 3.75p | 35044 |
| 07/01/2020 | 3.75p | 3.75p | 3.66p | 3.75p | 1500 |
| 06/01/2020 | 3.75p | 3.94p | 3.66p | 3.75p | 214992 |
| 03/01/2020 | 3.75p | 3.94p | 3.65p | 3.75p | 42434 |
| 02/01/2020 | 3.75p | 3.95p | 3.65p | 3.75p | 458275 |
| 01/01/2020 | 3.75p | 3.95p | 3.63p | 3.90p | 66984 |
| 31/12/2019 | 3.75p | 3.95p | 3.63p | 3.90p | 66984 |
| 30/12/2019 | 3.70p | 3.95p | 3.55p | 3.75p | 436632 |
| 27/12/2019 | 3.65p | 3.90p | 3.50p | 3.70p | 378723 |
| 26/12/2019 | 3.95p | 4.00p | 3.33p | 3.65p | 935852 |
| 25/12/2019 | 3.95p | 4.00p | 3.33p | 3.65p | 935852 |
| 24/12/2019 | 3.95p | 4.00p | 3.33p | 3.65p | 935852 |
| 23/12/2019 | 3.00p | 4.20p | 3.00p | 3.95p | 1812295 |
| 20/12/2019 | 3.00p | 3.25p | 2.92p | 3.00p | 889104 |
| 19/12/2019 | 2.80p | 3.10p | 2.71p | 3.00p | 832123 |
| 18/12/2019 | 2.45p | 2.80p | 2.45p | 2.80p | 1019899 |
| 17/12/2019 | 2.45p | 2.50p | 2.43p | 2.45p | 307166 |
| 16/12/2019 | 2.40p | 2.50p | 2.40p | 2.45p | 505569 |
| 13/12/2019 | 2.40p | 2.50p | 2.32p | 2.40p | 40186 |
| 12/12/2019 | 2.40p | 2.50p | 2.32p | 2.40p | 31300 |
| 11/12/2019 | 2.40p | 2.50p | 2.32p | 2.40p | 16772 |
| 10/12/2019 | 2.40p | 2.50p | 2.32p | 2.40p | 4538 |
| 09/12/2019 | 2.40p | 2.50p | 2.40p | 2.40p | 59690 |
| 06/12/2019 | 2.40p | 2.50p | 2.32p | 2.40p | 509046 |
| 05/12/2019 | 2.40p | 2.50p | 2.32p | 2.40p | 26845 |
| 04/12/2019 | 2.40p | 2.50p | 2.30p | 2.40p | 269682 |
| 03/12/2019 | 2.45p | 2.50p | 2.35p | 2.35p | 635827 |
| 02/12/2019 | 2.35p | 2.50p | 2.35p | 2.45p | 578282 |
| 29/11/2019 | 2.35p | 2.49p | 2.25p | 2.35p | 493120 |
| 28/11/2019 | 2.35p | 2.50p | 2.22p | 2.35p | 312508 |
| 27/11/2019 | 2.35p | 2.35p | 2.20p | 2.25p | 400000 |
| 26/11/2019 | 2.35p | 2.50p | 2.10p | 2.25p | 326532 |
| 25/11/2019 | 2.35p | 2.39p | 2.22p | 2.35p | 27620 |
| 22/11/2019 | 2.35p | 2.35p | 2.22p | 2.35p | 48160 |
| 21/11/2019 | 2.35p | 2.50p | 2.28p | 2.35p | 830 |
| 20/11/2019 | 2.35p | 2.50p | 2.28p | 2.35p | 29001 |
| 19/11/2019 | 2.35p | 2.50p | 2.35p | 2.35p | 81724 |
| 18/11/2019 | 2.35p | 2.35p | 2.28p | 2.35p | 60852 |
| 15/11/2019 | 2.35p | 2.50p | 2.26p | 2.35p | 66231 |
| 14/11/2019 | 2.35p | 2.45p | 2.20p | 2.35p | 85510 |
| 13/11/2019 | 2.35p | 2.38p | 2.35p | 2.35p | 59355 |
| 12/11/2019 | 2.35p | 2.50p | 2.35p | 2.35p | 12333 |
| 11/11/2019 | 2.35p | 2.38p | 2.20p | 2.35p | 51832 |
| 08/11/2019 | 2.35p | 2.38p | 2.20p | 2.35p | 3326 |
| 07/11/2019 | 2.35p | 2.38p | 2.20p | 2.35p | 213257 |
| 06/11/2019 | 2.35p | 2.38p | 2.00p | 2.35p | 53800 |
| 05/11/2019 | 2.35p | 2.35p | 2.35p | 2.35p | 0 |
| 04/11/2019 | 2.35p | 2.43p | 2.20p | 2.35p | 18917 |
| 01/11/2019 | 2.30p | 2.43p | 2.30p | 2.35p | 91153 |
| 31/10/2019 | 2.30p | 2.30p | 2.30p | 2.30p | 0 |
| 30/10/2019 | 2.30p | 2.30p | 2.12p | 2.30p | 11133 |
| 29/10/2019 | 2.30p | 2.43p | 2.30p | 2.30p | 29150 |
| 28/10/2019 | 2.30p | 2.43p | 2.12p | 2.30p | 38876 |
| 25/10/2019 | 2.30p | 2.30p | 2.30p | 2.30p | 0 |
| 24/10/2019 | 2.30p | 2.43p | 2.30p | 2.30p | 12000 |
| 23/10/2019 | 2.30p | 2.30p | 2.12p | 2.30p | 415 |
| 22/10/2019 | 2.30p | 2.43p | 2.12p | 2.30p | 3330 |
| 21/10/2019 | 2.30p | 2.43p | 2.12p | 2.30p | 77000 |
| 18/10/2019 | 2.30p | 2.44p | 2.11p | 2.30p | 24941 |
| 17/10/2019 | 2.30p | 2.44p | 2.30p | 2.30p | 98136 |
| 16/10/2019 | 2.30p | 2.38p | 2.10p | 2.30p | 6500 |
| 15/10/2019 | 2.30p | 2.30p | 2.10p | 2.30p | 75426 |
| 14/10/2019 | 2.30p | 2.30p | 2.21p | 2.30p | 5000 |
| 11/10/2019 | 2.30p | 2.30p | 2.11p | 2.30p | 174586 |
| 10/10/2019 | 2.30p | 2.30p | 2.30p | 2.30p | 0 |
| 09/10/2019 | 2.30p | 2.30p | 2.10p | 2.30p | 152961 |
| 08/10/2019 | 2.30p | 2.30p | 2.29p | 2.30p | 5000 |
| 07/10/2019 | 2.30p | 2.30p | 2.12p | 2.30p | 72253 |
| 04/10/2019 | 2.05p | 2.30p | 2.01p | 2.30p | 397317 |
| 03/10/2019 | 2.05p | 2.10p | 2.01p | 2.05p | 164739 |
| 02/10/2019 | 2.05p | 2.05p | 2.05p | 2.05p | 0 |
| 01/10/2019 | 2.05p | 2.10p | 2.05p | 2.05p | 134669 |
| 30/09/2019 | 2.05p | 2.10p | 2.01p | 2.05p | 72397 |
| 27/09/2019 | 2.05p | 2.10p | 2.01p | 2.05p | 38682 |
| 26/09/2019 | 2.05p | 2.10p | 2.05p | 2.05p | 298240 |
| 25/09/2019 | 2.10p | 2.20p | 2.05p | 2.05p | 2483122 |
| 24/09/2019 | 2.10p | 2.15p | 2.07p | 2.10p | 53721 |
| 23/09/2019 | 2.10p | 2.10p | 2.10p | 2.10p | 0 |
| 20/09/2019 | 2.10p | 2.20p | 2.09p | 2.10p | 13761 |
| 19/09/2019 | 2.15p | 2.30p | 2.10p | 2.10p | 221763 |
| 18/09/2019 | 2.15p | 2.15p | 2.15p | 2.15p | 20199 |
| 17/09/2019 | 2.15p | 2.15p | 2.15p | 2.15p | 100000 |
| 16/09/2019 | 2.15p | 2.30p | 2.15p | 2.15p | 624972 |
| 13/09/2019 | 2.15p | 2.30p | 2.15p | 2.15p | 25734 |
| 12/09/2019 | 2.15p | 2.30p | 2.10p | 2.15p | 122851 |
| 11/09/2019 | 2.15p | 2.30p | 2.15p | 2.15p | 5500 |
| 10/09/2019 | 2.15p | 2.30p | 2.14p | 2.15p | 280857 |
| 09/09/2019 | 2.15p | 2.15p | 2.15p | 2.15p | 0 |
| 06/09/2019 | 2.15p | 2.30p | 2.14p | 2.15p | 24239 |
| 05/09/2019 | 2.15p | 2.30p | 2.15p | 2.15p | 43796 |
| 04/09/2019 | 2.15p | 2.15p | 2.11p | 2.15p | 57330 |
| 03/09/2019 | 2.15p | 2.30p | 2.11p | 2.15p | 66500 |
| 02/09/2019 | 2.15p | 2.30p | 2.15p | 2.15p | 240197 |
| 30/08/2019 | 2.15p | 2.15p | 2.15p | 2.15p | 0 |
| 29/08/2019 | 2.15p | 2.15p | 2.15p | 2.15p | 0 |
| 28/08/2019 | 2.15p | 2.24p | 2.09p | 2.15p | 27674 |
| 27/08/2019 | 2.15p | 2.15p | 2.09p | 2.15p | 7481 |
| 23/08/2019 | 2.15p | 2.15p | 2.15p | 2.15p | 0 |
| 22/08/2019 | 2.15p | 2.24p | 2.15p | 2.15p | 22145 |
| 21/08/2019 | 2.15p | 2.24p | 2.08p | 2.15p | 104727 |
| 20/08/2019 | 2.15p | 2.23p | 2.15p | 2.15p | 50785 |
| 19/08/2019 | 2.15p | 2.15p | 2.08p | 2.15p | 47905 |
| 16/08/2019 | 2.15p | 2.15p | 2.08p | 2.15p | 64152 |
| 15/08/2019 | 2.15p | 2.20p | 2.08p | 2.15p | 68109 |
| 14/08/2019 | 2.15p | 2.22p | 2.06p | 2.15p | 157656 |
| 13/08/2019 | 2.15p | 2.15p | 2.15p | 2.15p | 0 |
| 12/08/2019 | 2.10p | 2.23p | 2.06p | 2.15p | 307503 |
| 09/08/2019 | 2.10p | 2.15p | 2.10p | 2.10p | 46139 |
*Close Price adjusted for both dividends and splits