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 Haydale Graphene Industries (HAYD) by Nigel Somerville in ShareProphets
- Buy Amaroq Minerals Ltd. Npv (DI) (AMRQ) by Tom Winnifrith in ShareProphets
- Buy Amaroq Minerals Ltd. Npv (DI) (AMRQ) by Steve Moore in ShareProphets
- Add Shell (SHEL) by Simon Watkins in The Motley Fool
- Watch Card Factory (CARD) by Steve Moore in ShareProphets
- Buy Frasers Group (FRAS) by Bank of America
- Buy Card Factory (CARD) by UBS
- Hold easyJet (EZJ) by Mark Hartley in The Motley Fool
- Neutral Berkeley Group Holdings (The) (BKG) by Citi
- Buy Bridgepoint Group (Reg S) (BPT) by Deutsche Bank
- Hold AIB Group (CDI) (AIBG) by Deutsche Bank
- Hold Tesco (TSCO) by Jefferies
- Underperform Associated British Foods (ABF) by Jefferies
- Hold Next (NXT) by Jefferies
- Sector Perform Marks & Spencer Group (MKS) by RBC Capital
- Sector Perform Smith & Nephew (SN.) by RBC Capital
- Outperform FirstGroup (FGP) by RBC Capital
- Outperform Mony Group (MONY) by RBC Capital
- Buy Kistos Holdings (KIST) by Berenberg
- Buy Card Factory (CARD) by Berenberg
Urban Logistics Reit (SHED) Share Price
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 22/08/2017 | 126.50p | 126.50p | 126.50p | 126.50p | 25000 |
| 21/08/2017 | 126.50p | 126.50p | 126.50p | 126.50p | 43554 |
| 18/08/2017 | 126.50p | 126.50p | 126.50p | 126.50p | 24850 |
| 17/08/2017 | 125.00p | 126.50p | 125.00p | 126.50p | 4454786 |
| 16/08/2017 | 124.00p | 125.00p | 124.00p | 125.00p | 10000 |
| 15/08/2017 | 124.00p | 124.00p | 124.00p | 124.00p | 0 |
| 14/08/2017 | 124.00p | 124.00p | 124.00p | 124.00p | 0 |
| 11/08/2017 | 121.50p | 124.00p | 121.50p | 124.00p | 56111 |
| 10/08/2017 | 118.00p | 121.50p | 118.00p | 121.50p | 23959 |
| 09/08/2017 | 118.00p | 118.50p | 118.00p | 118.50p | 19445 |
| 08/08/2017 | 118.00p | 118.00p | 117.50p | 118.00p | 40200 |
| 07/08/2017 | 117.50p | 117.50p | 117.50p | 117.50p | 76810 |
| 04/08/2017 | 117.50p | 117.50p | 117.50p | 117.50p | 44800 |
| 03/08/2017 | 117.50p | 117.50p | 117.50p | 117.50p | 49570 |
| 02/08/2017 | 118.50p | 118.50p | 117.50p | 117.50p | 50924 |
| 01/08/2017 | 117.50p | 118.50p | 117.50p | 118.50p | 65188 |
| 31/07/2017 | 116.50p | 117.50p | 116.50p | 117.50p | 67684 |
| 28/07/2017 | 116.50p | 116.50p | 116.50p | 116.50p | 11100 |
| 27/07/2017 | 116.50p | 116.50p | 116.50p | 116.50p | 30000 |
| 26/07/2017 | 117.50p | 117.50p | 116.50p | 116.50p | 0 |
| 25/07/2017 | 117.50p | 117.50p | 117.50p | 117.50p | 51666 |
| 24/07/2017 | 117.50p | 117.50p | 117.50p | 117.50p | 116551 |
| 21/07/2017 | 117.50p | 117.50p | 117.50p | 117.50p | 11520 |
| 20/07/2017 | 117.50p | 117.50p | 117.50p | 117.50p | 49647 |
| 19/07/2017 | 117.50p | 117.50p | 117.50p | 117.50p | 21186 |
| 18/07/2017 | 117.50p | 117.50p | 117.50p | 117.50p | 2325 |
| 17/07/2017 | 117.50p | 117.50p | 117.50p | 117.50p | 11254 |
| 14/07/2017 | 117.50p | 117.50p | 117.50p | 117.50p | 4000 |
| 13/07/2017 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 12/07/2017 | 117.50p | 117.50p | 117.50p | 117.50p | 5000 |
| 11/07/2017 | 117.50p | 117.50p | 117.50p | 117.50p | 2500 |
| 10/07/2017 | 117.50p | 117.50p | 117.50p | 117.50p | 38310 |
| 07/07/2017 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 06/07/2017 | 117.50p | 117.50p | 117.50p | 117.50p | 9400 |
| 05/07/2017 | 117.50p | 117.50p | 117.50p | 117.50p | 1650 |
| 04/07/2017 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 03/07/2017 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 30/06/2017 | 118.50p | 118.50p | 117.50p | 117.50p | 0 |
| 29/06/2017 | 118.50p | 118.50p | 118.50p | 118.50p | 0 |
| 28/06/2017 | 118.50p | 118.50p | 118.50p | 118.50p | 0 |
| 27/06/2017 | 118.50p | 118.50p | 118.50p | 118.50p | 3000 |
| 26/06/2017 | 118.50p | 118.50p | 118.50p | 118.50p | 0 |
| 23/06/2017 | 118.50p | 118.50p | 118.50p | 118.50p | 34000 |
| 22/06/2017 | 117.50p | 118.50p | 116.50p | 118.50p | 0 |
| 21/06/2017 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 20/06/2017 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 19/06/2017 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 16/06/2017 | 117.50p | 118.00p | 117.50p | 117.50p | 0 |
| 15/06/2017 | 121.00p | 121.50p | 117.50p | 118.00p | 0 |
| 14/06/2017 | 122.50p | 122.50p | 121.50p | 121.50p | 10000 |
| 13/06/2017 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 12/06/2017 | 122.50p | 122.50p | 120.00p | 122.50p | 5000 |
| 09/06/2017 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 08/06/2017 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 07/06/2017 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 06/06/2017 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 05/06/2017 | 122.50p | 124.00p | 122.50p | 122.50p | 1608 |
| 02/06/2017 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 01/06/2017 | 123.50p | 124.00p | 119.00p | 122.50p | 2466 |
| 31/05/2017 | 123.50p | 126.00p | 120.25p | 123.50p | 59384 |
| 30/05/2017 | 123.50p | 123.50p | 123.50p | 123.50p | 0 |
| 26/05/2017 | 123.50p | 123.50p | 123.50p | 123.50p | 0 |
| 25/05/2017 | 122.50p | 124.50p | 121.00p | 123.50p | 15000 |
| 24/05/2017 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 23/05/2017 | 123.50p | 123.50p | 121.50p | 122.50p | 0 |
| 22/05/2017 | 118.50p | 122.00p | 118.00p | 121.50p | 10737 |
| 19/05/2017 | 118.50p | 118.50p | 115.00p | 118.50p | 1000 |
| 18/05/2017 | 118.50p | 118.50p | 118.50p | 118.50p | 0 |
| 17/05/2017 | 118.50p | 118.50p | 118.50p | 118.50p | 0 |
| 16/05/2017 | 118.50p | 118.50p | 118.50p | 118.50p | 0 |
| 15/05/2017 | 118.50p | 119.00p | 118.00p | 118.50p | 20000 |
| 12/05/2017 | 118.50p | 118.50p | 118.50p | 118.50p | 0 |
| 11/05/2017 | 118.50p | 118.50p | 118.50p | 118.50p | 0 |
| 10/05/2017 | 118.50p | 118.50p | 118.50p | 118.50p | 0 |
| 09/05/2017 | 118.50p | 118.50p | 118.50p | 118.50p | 0 |
| 08/05/2017 | 118.50p | 118.50p | 118.50p | 118.50p | 0 |
| 05/05/2017 | 118.50p | 118.50p | 118.50p | 118.50p | 0 |
| 04/05/2017 | 118.50p | 118.50p | 118.50p | 118.50p | 0 |
| 03/05/2017 | 118.50p | 118.50p | 117.00p | 118.50p | 30000 |
| 02/05/2017 | 118.50p | 118.50p | 115.00p | 118.50p | 46450 |
| 28/04/2017 | 118.50p | 118.50p | 117.00p | 118.50p | 1000 |
| 27/04/2017 | 118.50p | 118.50p | 118.50p | 118.50p | 0 |
| 26/04/2017 | 118.50p | 118.50p | 118.50p | 118.50p | 0 |
| 25/04/2017 | 118.50p | 118.50p | 116.00p | 118.50p | 103500 |
| 24/04/2017 | 118.50p | 118.50p | 118.50p | 118.50p | 0 |
| 21/04/2017 | 118.50p | 118.50p | 118.50p | 118.50p | 0 |
| 20/04/2017 | 118.50p | 118.50p | 118.50p | 118.50p | 0 |
| 19/04/2017 | 120.50p | 120.50p | 115.00p | 118.50p | 21500 |
| 18/04/2017 | 120.50p | 120.50p | 120.50p | 120.50p | 0 |
| 13/04/2017 | 120.50p | 120.50p | 117.00p | 120.50p | 7000 |
| 12/04/2017 | 120.50p | 120.50p | 120.50p | 120.50p | 0 |
| 11/04/2017 | 120.50p | 120.50p | 117.00p | 120.50p | 40000 |
| 10/04/2017 | 120.50p | 120.50p | 120.50p | 120.50p | 0 |
| 07/04/2017 | 119.50p | 122.00p | 119.50p | 120.50p | 3374 |
| 06/04/2017 | 119.50p | 119.50p | 116.00p | 119.50p | 20000 |
| 05/04/2017 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 04/04/2017 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 03/04/2017 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 31/03/2017 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 30/03/2017 | 119.50p | 119.50p | 116.00p | 119.50p | 30000 |
| 29/03/2017 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 28/03/2017 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 27/03/2017 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 24/03/2017 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 23/03/2017 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 22/03/2017 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 21/03/2017 | 119.50p | 119.50p | 117.00p | 119.50p | 20000 |
| 20/03/2017 | 119.50p | 119.50p | 116.00p | 119.50p | 500 |
| 17/03/2017 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 16/03/2017 | 119.50p | 119.50p | 116.00p | 119.50p | 20000 |
| 15/03/2017 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 14/03/2017 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 13/03/2017 | 119.50p | 119.50p | 116.00p | 119.50p | 241 |
| 10/03/2017 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 09/03/2017 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 08/03/2017 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 07/03/2017 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 06/03/2017 | 119.50p | 119.50p | 116.00p | 119.50p | 809 |
| 03/03/2017 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 02/03/2017 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 01/03/2017 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 28/02/2017 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 27/02/2017 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 24/02/2017 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 23/02/2017 | 119.50p | 122.00p | 116.00p | 119.50p | 5100 |
| 22/02/2017 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 21/02/2017 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 20/02/2017 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 17/02/2017 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 16/02/2017 | 119.50p | 119.50p | 116.00p | 119.50p | 21400 |
| 15/02/2017 | 119.50p | 119.50p | 116.00p | 119.50p | 12000 |
| 14/02/2017 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 13/02/2017 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 10/02/2017 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 09/02/2017 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 08/02/2017 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 07/02/2017 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 06/02/2017 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 03/02/2017 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 02/02/2017 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 01/02/2017 | 119.50p | 119.50p | 117.00p | 119.50p | 1775 |
| 31/01/2017 | 119.50p | 119.50p | 116.00p | 119.50p | 15000 |
| 30/01/2017 | 119.50p | 119.50p | 110.00p | 119.50p | 40000 |
| 27/01/2017 | 119.50p | 119.50p | 116.00p | 119.50p | 29900 |
| 26/01/2017 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 25/01/2017 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 24/01/2017 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 23/01/2017 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 20/01/2017 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 19/01/2017 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 18/01/2017 | 118.50p | 122.00p | 118.50p | 119.50p | 1000 |
| 17/01/2017 | 118.50p | 118.50p | 118.50p | 118.50p | 0 |
| 16/01/2017 | 120.00p | 124.00p | 118.50p | 118.50p | 2870 |
| 13/01/2017 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 12/01/2017 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 11/01/2017 | 120.00p | 124.00p | 120.00p | 120.00p | 160 |
| 10/01/2017 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 09/01/2017 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 06/01/2017 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 05/01/2017 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 04/01/2017 | 120.00p | 125.00p | 120.00p | 120.00p | 2000 |
| 03/01/2017 | 120.00p | 124.00p | 120.00p | 120.00p | 1000 |
| 30/12/2016 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 29/12/2016 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 28/12/2016 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 23/12/2016 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 22/12/2016 | 120.00p | 123.00p | 120.00p | 120.00p | 2500 |
| 21/12/2016 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 20/12/2016 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 19/12/2016 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 16/12/2016 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 15/12/2016 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 14/12/2016 | 119.00p | 120.00p | 118.00p | 120.00p | 10000 |
| 13/12/2016 | 119.00p | 119.00p | 119.00p | 119.00p | 0 |
| 12/12/2016 | 119.00p | 124.00p | 119.00p | 119.00p | 4000 |
| 09/12/2016 | 119.00p | 119.00p | 119.00p | 119.00p | 0 |
| 08/12/2016 | 119.00p | 119.00p | 119.00p | 119.00p | 0 |
| 07/12/2016 | 119.00p | 119.00p | 119.00p | 119.00p | 0 |
| 06/12/2016 | 117.00p | 122.00p | 114.00p | 119.00p | 18500 |
| 05/12/2016 | 117.00p | 117.00p | 117.00p | 117.00p | 0 |
| 02/12/2016 | 117.00p | 117.00p | 117.00p | 117.00p | 0 |
| 01/12/2016 | 117.00p | 122.00p | 117.00p | 117.00p | 10000 |
| 30/11/2016 | 117.00p | 117.00p | 117.00p | 117.00p | 0 |
| 29/11/2016 | 117.00p | 117.00p | 117.00p | 117.00p | 0 |
| 28/11/2016 | 117.00p | 117.00p | 112.00p | 117.00p | 10000 |
| 25/11/2016 | 117.00p | 117.00p | 100.00p | 117.00p | 10500 |
| 24/11/2016 | 117.00p | 120.00p | 117.00p | 117.00p | 6500 |
| 23/11/2016 | 117.00p | 117.00p | 117.00p | 117.00p | 0 |
| 22/11/2016 | 117.00p | 122.00p | 117.00p | 117.00p | 809 |
| 21/11/2016 | 113.00p | 121.00p | 113.00p | 117.00p | 48000 |
| 18/11/2016 | 113.00p | 113.00p | 113.00p | 113.00p | 0 |
| 17/11/2016 | 113.00p | 113.00p | 113.00p | 113.00p | 0 |
| 16/11/2016 | 112.00p | 120.00p | 112.00p | 113.00p | 50000 |
| 15/11/2016 | 107.00p | 120.00p | 107.00p | 112.00p | 31861 |
| 14/11/2016 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
| 11/11/2016 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
| 10/11/2016 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
| 09/11/2016 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
| 08/11/2016 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
| 07/11/2016 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
*Close Price adjusted for both dividends and splits