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:
- Hold Quilter (QLT) by Deutsche Bank
- Neutral South32 Limited (DI) (S32) by UBS
- Neutral Rio Tinto (RIO) by UBS
- Buy Antofagasta (ANTO) by UBS
- Neutral Glencore (GLEN) by UBS
- Hold easyJet (EZJ) by Kepler Cheuvreux
- Outperform Capita (CPI) by RBC Capital
- Neutral SSP Group (SSPG) by JP Morgan
- Buy Diageo (DGE) by Citi
- Sell Berkeley Group Holdings (The) (BKG) by Goldman Sachs
- Neutral Unilever (ULVR) by Goldman Sachs
- Overweight Diageo (DGE) by Barclays
- Overweight BP (BP.) by Barclays
- Outperform Informa (INF) by Bernstein
- Underweight Playtech (PTEC) by Morgan Stanley
- Neutral United Utilities Group (UU.) by JP Morgan
- Neutral Severn Trent (SVT) by JP Morgan
- Neutral Pennon Group (PNN) by JP Morgan
- Overweight Drax Group (DRX) by JP Morgan
- Overweight Centrica (CNA) by JP Morgan
WH Smith (SMWH) Share Price
Retail Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 20/04/2017 | 1,813.00p | 1,813.00p | 1,762.00p | 1,779.00p | 459840 |
| 19/04/2017 | 1,816.00p | 1,834.00p | 1,802.00p | 1,805.00p | 512821 |
| 18/04/2017 | 1,816.00p | 1,823.00p | 1,801.00p | 1,812.00p | 462109 |
| 13/04/2017 | 1,787.00p | 1,815.00p | 1,786.00p | 1,815.00p | 502402 |
| 12/04/2017 | 1,814.00p | 1,963.00p | 1,737.00p | 1,788.00p | 838334 |
| 11/04/2017 | 1,804.00p | 1,831.00p | 1,804.00p | 1,825.00p | 303307 |
| 10/04/2017 | 1,787.00p | 1,819.00p | 1,787.00p | 1,819.00p | 287278 |
| 07/04/2017 | 1,789.00p | 1,807.00p | 1,783.00p | 1,799.00p | 290162 |
| 06/04/2017 | 1,787.00p | 1,798.14p | 1,762.00p | 1,798.00p | 226764 |
| 05/04/2017 | 1,780.00p | 1,791.00p | 1,763.56p | 1,773.00p | 414092 |
| 04/04/2017 | 1,784.00p | 1,787.00p | 1,769.00p | 1,772.00p | 305125 |
| 03/04/2017 | 1,779.00p | 1,787.00p | 1,755.00p | 1,776.00p | 249086 |
| 31/03/2017 | 1,751.00p | 1,780.00p | 1,747.00p | 1,773.00p | 375740 |
| 30/03/2017 | 1,759.00p | 1,769.00p | 1,754.00p | 1,761.00p | 153561 |
| 29/03/2017 | 1,752.00p | 1,766.00p | 1,752.00p | 1,760.00p | 269528 |
| 28/03/2017 | 1,772.00p | 1,775.00p | 1,756.00p | 1,758.00p | 270026 |
| 27/03/2017 | 1,762.00p | 1,774.00p | 1,757.90p | 1,769.00p | 144327 |
| 24/03/2017 | 1,769.00p | 1,769.00p | 1,748.00p | 1,767.00p | 251732 |
| 23/03/2017 | 1,727.00p | 1,779.00p | 1,727.00p | 1,770.00p | 351227 |
| 22/03/2017 | 1,753.00p | 1,753.00p | 1,712.00p | 1,735.00p | 367696 |
| 21/03/2017 | 1,761.00p | 1,766.00p | 1,744.86p | 1,745.00p | 183939 |
| 20/03/2017 | 1,759.00p | 1,766.00p | 1,745.00p | 1,766.00p | 657957 |
| 17/03/2017 | 1,758.00p | 1,758.00p | 1,741.00p | 1,755.00p | 440372 |
| 16/03/2017 | 1,753.00p | 1,759.00p | 1,734.00p | 1,756.00p | 232230 |
| 15/03/2017 | 1,762.00p | 1,764.81p | 1,732.00p | 1,752.00p | 245663 |
| 14/03/2017 | 1,758.00p | 1,762.00p | 1,737.00p | 1,756.00p | 341080 |
| 13/03/2017 | 1,746.00p | 1,758.00p | 1,746.00p | 1,750.00p | 293267 |
| 10/03/2017 | 1,756.00p | 1,760.00p | 1,740.00p | 1,753.00p | 251292 |
| 09/03/2017 | 1,749.00p | 1,761.00p | 1,740.00p | 1,761.00p | 239053 |
| 08/03/2017 | 1,732.00p | 1,759.00p | 1,729.00p | 1,749.00p | 403651 |
| 07/03/2017 | 1,727.00p | 1,743.00p | 1,727.00p | 1,736.00p | 347423 |
| 06/03/2017 | 1,755.00p | 1,780.00p | 1,723.00p | 1,736.00p | 632015 |
| 03/03/2017 | 1,735.00p | 1,810.00p | 1,735.00p | 1,755.00p | 733842 |
| 02/03/2017 | 1,712.00p | 1,715.24p | 1,683.00p | 1,698.00p | 246810 |
| 01/03/2017 | 1,696.00p | 1,712.00p | 1,680.00p | 1,712.00p | 485340 |
| 28/02/2017 | 1,694.00p | 1,697.00p | 1,681.00p | 1,692.00p | 444959 |
| 27/02/2017 | 1,684.00p | 1,686.00p | 1,665.00p | 1,679.00p | 297760 |
| 24/02/2017 | 1,654.00p | 1,684.00p | 1,654.00p | 1,662.00p | 302295 |
| 23/02/2017 | 1,665.00p | 1,700.00p | 1,661.00p | 1,664.00p | 309277 |
| 22/02/2017 | 1,686.00p | 1,700.00p | 1,675.00p | 1,676.00p | 518197 |
| 21/02/2017 | 1,657.00p | 1,710.00p | 1,651.00p | 1,686.00p | 554354 |
| 20/02/2017 | 1,627.00p | 1,644.00p | 1,618.00p | 1,625.00p | 153022 |
| 17/02/2017 | 1,641.00p | 1,644.00p | 1,617.00p | 1,628.00p | 265628 |
| 16/02/2017 | 1,626.00p | 1,637.00p | 1,619.00p | 1,630.00p | 338407 |
| 15/02/2017 | 1,621.00p | 1,632.00p | 1,610.90p | 1,617.00p | 394213 |
| 14/02/2017 | 1,630.00p | 1,634.00p | 1,619.00p | 1,625.00p | 292146 |
| 13/02/2017 | 1,660.00p | 1,660.00p | 1,633.00p | 1,644.00p | 176019 |
| 10/02/2017 | 1,644.00p | 1,662.90p | 1,644.00p | 1,652.00p | 272690 |
| 09/02/2017 | 1,663.00p | 1,663.00p | 1,635.00p | 1,646.00p | 299570 |
| 08/02/2017 | 1,633.00p | 1,662.00p | 1,628.00p | 1,651.00p | 287062 |
| 07/02/2017 | 1,613.00p | 1,652.00p | 1,613.00p | 1,635.00p | 393798 |
| 06/02/2017 | 1,636.00p | 1,636.00p | 1,614.00p | 1,626.00p | 289500 |
| 03/02/2017 | 1,621.00p | 1,640.00p | 1,621.00p | 1,635.00p | 261247 |
| 02/02/2017 | 1,631.00p | 1,642.00p | 1,600.00p | 1,622.00p | 365303 |
| 01/02/2017 | 1,638.00p | 1,646.00p | 1,623.00p | 1,637.00p | 459023 |
| 31/01/2017 | 1,614.00p | 1,638.00p | 1,614.00p | 1,630.00p | 519076 |
| 30/01/2017 | 1,609.00p | 1,640.00p | 1,609.00p | 1,625.00p | 450007 |
| 27/01/2017 | 1,633.00p | 1,637.00p | 1,601.35p | 1,627.00p | 634000 |
| 26/01/2017 | 1,593.00p | 1,624.00p | 1,584.00p | 1,615.00p | 762846 |
| 25/01/2017 | 1,521.00p | 1,614.50p | 1,521.00p | 1,584.00p | 963257 |
| 24/01/2017 | 1,494.00p | 1,500.80p | 1,469.00p | 1,480.00p | 470631 |
| 23/01/2017 | 1,489.00p | 1,513.00p | 1,486.00p | 1,496.00p | 327241 |
| 20/01/2017 | 1,520.00p | 1,533.00p | 1,501.00p | 1,501.00p | 254901 |
| 19/01/2017 | 1,549.00p | 1,563.17p | 1,523.00p | 1,525.00p | 473635 |
| 18/01/2017 | 1,531.00p | 1,558.00p | 1,531.00p | 1,540.00p | 384442 |
| 17/01/2017 | 1,562.00p | 1,563.00p | 1,543.00p | 1,556.00p | 298044 |
| 16/01/2017 | 1,588.00p | 1,588.00p | 1,554.00p | 1,557.00p | 305564 |
| 13/01/2017 | 1,583.00p | 1,589.10p | 1,568.00p | 1,579.00p | 755158 |
| 12/01/2017 | 1,587.00p | 1,591.00p | 1,564.00p | 1,581.00p | 408469 |
| 11/01/2017 | 1,596.00p | 1,610.00p | 1,590.00p | 1,601.00p | 401479 |
| 10/01/2017 | 1,590.00p | 1,606.00p | 1,590.00p | 1,599.00p | 403432 |
| 09/01/2017 | 1,586.00p | 1,596.00p | 1,574.00p | 1,596.00p | 398058 |
| 06/01/2017 | 1,589.00p | 1,589.00p | 1,554.00p | 1,584.00p | 436305 |
| 05/01/2017 | 1,530.00p | 1,591.00p | 1,513.00p | 1,583.00p | 632554 |
| 04/01/2017 | 1,550.00p | 1,551.00p | 1,529.00p | 1,537.00p | 290841 |
| 03/01/2017 | 1,569.00p | 1,579.00p | 1,540.00p | 1,541.00p | 360321 |
| 30/12/2016 | 1,551.00p | 1,559.00p | 1,548.00p | 1,558.00p | 145917 |
| 29/12/2016 | 1,537.00p | 1,552.00p | 1,529.00p | 1,550.00p | 245105 |
| 28/12/2016 | 1,513.00p | 1,536.77p | 1,508.00p | 1,536.00p | 153268 |
| 23/12/2016 | 1,539.00p | 1,539.00p | 1,513.00p | 1,513.00p | 109458 |
| 22/12/2016 | 1,500.00p | 1,530.00p | 1,494.00p | 1,530.00p | 349859 |
| 21/12/2016 | 1,520.00p | 1,523.00p | 1,498.00p | 1,500.00p | 447976 |
| 20/12/2016 | 1,522.00p | 1,529.00p | 1,509.00p | 1,518.00p | 366155 |
| 19/12/2016 | 1,516.00p | 1,519.00p | 1,499.00p | 1,517.00p | 246982 |
| 16/12/2016 | 1,506.00p | 1,515.00p | 1,487.00p | 1,508.00p | 512652 |
| 15/12/2016 | 1,483.00p | 1,514.00p | 1,445.00p | 1,510.00p | 850693 |
| 14/12/2016 | 1,478.00p | 1,478.00p | 1,398.00p | 1,447.00p | 549456 |
| 13/12/2016 | 1,459.00p | 1,478.00p | 1,457.00p | 1,471.00p | 440549 |
| 12/12/2016 | 1,483.00p | 1,491.00p | 1,461.00p | 1,463.00p | 294545 |
| 09/12/2016 | 1,484.00p | 1,496.00p | 1,476.00p | 1,487.00p | 244748 |
| 08/12/2016 | 1,481.00p | 1,498.00p | 1,457.00p | 1,475.00p | 256401 |
| 07/12/2016 | 1,463.00p | 1,490.00p | 1,460.00p | 1,486.00p | 310956 |
| 06/12/2016 | 1,483.00p | 1,483.00p | 1,459.00p | 1,460.00p | 415708 |
| 05/12/2016 | 1,492.00p | 1,503.00p | 1,477.00p | 1,477.00p | 185771 |
| 02/12/2016 | 1,491.00p | 1,505.00p | 1,474.00p | 1,490.00p | 386917 |
| 01/12/2016 | 1,497.00p | 1,507.00p | 1,477.00p | 1,487.00p | 303668 |
| 30/11/2016 | 1,503.00p | 1,519.00p | 1,501.00p | 1,508.00p | 551397 |
| 29/11/2016 | 1,497.00p | 1,507.00p | 1,483.00p | 1,505.00p | 306942 |
| 28/11/2016 | 1,492.00p | 1,493.08p | 1,476.00p | 1,484.00p | 281718 |
| 25/11/2016 | 1,510.00p | 1,510.00p | 1,487.00p | 1,497.00p | 184991 |
| 24/11/2016 | 1,499.00p | 1,502.00p | 1,476.90p | 1,497.00p | 264396 |
| 23/11/2016 | 1,483.00p | 1,518.00p | 1,483.00p | 1,493.00p | 327966 |
| 22/11/2016 | 1,494.00p | 1,514.00p | 1,493.00p | 1,503.00p | 305542 |
| 21/11/2016 | 1,532.00p | 1,538.00p | 1,490.00p | 1,499.00p | 448315 |
| 18/11/2016 | 1,521.00p | 1,524.00p | 1,506.00p | 1,523.00p | 479111 |
| 17/11/2016 | 1,480.00p | 1,515.00p | 1,480.00p | 1,513.00p | 420666 |
| 16/11/2016 | 1,485.00p | 1,489.00p | 1,472.00p | 1,479.00p | 430102 |
| 15/11/2016 | 1,486.00p | 1,516.00p | 1,486.00p | 1,492.00p | 309486 |
| 14/11/2016 | 1,503.00p | 1,516.00p | 1,488.00p | 1,489.00p | 317930 |
| 11/11/2016 | 1,477.00p | 1,522.00p | 1,477.00p | 1,493.00p | 437773 |
| 10/11/2016 | 1,489.00p | 1,517.00p | 1,473.68p | 1,480.00p | 563695 |
| 09/11/2016 | 1,450.00p | 1,494.00p | 1,444.00p | 1,486.00p | 657680 |
| 08/11/2016 | 1,498.00p | 1,498.00p | 1,472.00p | 1,481.00p | 491589 |
| 07/11/2016 | 1,494.00p | 1,499.00p | 1,475.00p | 1,489.00p | 512676 |
| 04/11/2016 | 1,510.00p | 1,510.00p | 1,468.85p | 1,472.00p | 476345 |
| 03/11/2016 | 1,483.00p | 1,545.00p | 1,475.00p | 1,521.00p | 529855 |
| 02/11/2016 | 1,499.00p | 1,503.00p | 1,476.00p | 1,480.00p | 881768 |
| 01/11/2016 | 1,483.00p | 1,506.00p | 1,475.00p | 1,496.00p | 452594 |
| 31/10/2016 | 1,498.00p | 1,505.04p | 1,471.00p | 1,473.00p | 429725 |
| 28/10/2016 | 1,481.00p | 1,512.00p | 1,473.00p | 1,509.00p | 234874 |
| 27/10/2016 | 1,490.00p | 1,495.00p | 1,476.70p | 1,487.00p | 264798 |
| 26/10/2016 | 1,515.00p | 1,521.00p | 1,495.00p | 1,495.00p | 279751 |
| 25/10/2016 | 1,527.00p | 1,536.00p | 1,512.00p | 1,512.00p | 381533 |
| 24/10/2016 | 1,590.00p | 1,590.00p | 1,526.00p | 1,527.00p | 290208 |
| 21/10/2016 | 1,570.00p | 1,597.00p | 1,561.00p | 1,576.00p | 387284 |
| 20/10/2016 | 1,579.00p | 1,608.00p | 1,570.00p | 1,577.00p | 517121 |
| 19/10/2016 | 1,552.00p | 1,583.00p | 1,535.00p | 1,580.00p | 415520 |
| 18/10/2016 | 1,527.00p | 1,573.00p | 1,527.00p | 1,545.00p | 613856 |
| 17/10/2016 | 1,555.00p | 1,557.00p | 1,525.00p | 1,528.00p | 450186 |
| 14/10/2016 | 1,535.00p | 1,571.00p | 1,535.00p | 1,568.00p | 416331 |
| 13/10/2016 | 1,549.00p | 1,598.52p | 1,528.00p | 1,532.00p | 662131 |
| 12/10/2016 | 1,543.00p | 1,549.00p | 1,517.00p | 1,525.00p | 381707 |
| 11/10/2016 | 1,499.00p | 1,541.00p | 1,498.36p | 1,534.00p | 274398 |
| 10/10/2016 | 1,506.00p | 1,517.00p | 1,496.00p | 1,503.00p | 251465 |
| 07/10/2016 | 1,539.00p | 1,544.60p | 1,500.00p | 1,512.00p | 303691 |
| 06/10/2016 | 1,542.00p | 1,556.06p | 1,532.00p | 1,543.00p | 410605 |
| 05/10/2016 | 1,563.00p | 1,577.00p | 1,542.00p | 1,544.00p | 289743 |
| 04/10/2016 | 1,583.00p | 1,601.00p | 1,578.00p | 1,581.00p | 403557 |
| 03/10/2016 | 1,547.00p | 1,576.00p | 1,526.00p | 1,572.00p | 288365 |
| 30/09/2016 | 1,508.00p | 1,542.00p | 1,502.00p | 1,538.00p | 352952 |
| 29/09/2016 | 1,548.00p | 1,548.00p | 1,512.00p | 1,524.00p | 194184 |
| 28/09/2016 | 1,504.00p | 1,543.00p | 1,500.05p | 1,532.00p | 306868 |
| 27/09/2016 | 1,512.00p | 1,515.00p | 1,474.77p | 1,506.00p | 278105 |
| 26/09/2016 | 1,494.00p | 1,505.00p | 1,493.08p | 1,499.00p | 328692 |
| 23/09/2016 | 1,511.00p | 1,512.00p | 1,486.00p | 1,511.00p | 342166 |
| 22/09/2016 | 1,544.00p | 1,552.00p | 1,505.00p | 1,514.00p | 346351 |
| 21/09/2016 | 1,575.00p | 1,575.00p | 1,536.00p | 1,539.00p | 186357 |
| 20/09/2016 | 1,552.00p | 1,560.25p | 1,544.00p | 1,557.00p | 314324 |
| 19/09/2016 | 1,572.00p | 1,572.00p | 1,534.51p | 1,558.00p | 200755 |
| 16/09/2016 | 1,528.00p | 1,560.00p | 1,523.00p | 1,560.00p | 505023 |
| 15/09/2016 | 1,527.00p | 1,541.00p | 1,506.00p | 1,531.00p | 416017 |
| 14/09/2016 | 1,547.00p | 1,549.00p | 1,534.41p | 1,540.00p | 322067 |
| 13/09/2016 | 1,546.00p | 1,557.00p | 1,535.00p | 1,546.00p | 192540 |
| 12/09/2016 | 1,527.00p | 1,551.00p | 1,523.00p | 1,541.00p | 189786 |
| 09/09/2016 | 1,591.00p | 1,595.00p | 1,547.00p | 1,555.00p | 220635 |
| 08/09/2016 | 1,595.00p | 1,601.00p | 1,565.00p | 1,592.00p | 258298 |
| 07/09/2016 | 1,611.00p | 1,629.00p | 1,578.00p | 1,590.00p | 209822 |
| 06/09/2016 | 1,610.00p | 1,619.00p | 1,600.00p | 1,612.00p | 245343 |
| 05/09/2016 | 1,581.00p | 1,609.00p | 1,581.00p | 1,603.00p | 283994 |
| 02/09/2016 | 1,585.00p | 1,599.00p | 1,558.00p | 1,590.00p | 344410 |
| 01/09/2016 | 1,532.00p | 1,593.00p | 1,521.00p | 1,574.00p | 436717 |
| 31/08/2016 | 1,510.00p | 1,538.00p | 1,507.00p | 1,524.00p | 422028 |
| 30/08/2016 | 1,574.00p | 1,575.00p | 1,505.00p | 1,520.00p | 640506 |
| 26/08/2016 | 1,564.00p | 1,582.00p | 1,554.90p | 1,568.00p | 193211 |
| 25/08/2016 | 1,605.00p | 1,605.00p | 1,569.00p | 1,574.00p | 316306 |
| 24/08/2016 | 1,583.00p | 1,621.00p | 1,583.00p | 1,602.00p | 354654 |
| 23/08/2016 | 1,597.00p | 1,602.00p | 1,584.00p | 1,590.00p | 171454 |
| 22/08/2016 | 1,548.00p | 1,594.00p | 1,548.00p | 1,590.00p | 286854 |
| 19/08/2016 | 1,554.00p | 1,555.00p | 1,535.00p | 1,550.00p | 361296 |
| 18/08/2016 | 1,554.00p | 1,567.00p | 1,535.00p | 1,550.00p | 295176 |
| 17/08/2016 | 1,576.00p | 1,576.00p | 1,543.69p | 1,552.00p | 191624 |
| 16/08/2016 | 1,594.00p | 1,598.00p | 1,567.00p | 1,567.00p | 184782 |
| 15/08/2016 | 1,610.00p | 1,610.00p | 1,583.00p | 1,600.00p | 156837 |
| 12/08/2016 | 1,581.00p | 1,619.00p | 1,581.00p | 1,612.00p | 318957 |
| 11/08/2016 | 1,590.00p | 1,590.00p | 1,549.00p | 1,569.00p | 345488 |
| 10/08/2016 | 1,579.00p | 1,590.00p | 1,569.00p | 1,579.00p | 180551 |
| 09/08/2016 | 1,581.00p | 1,591.00p | 1,572.00p | 1,589.00p | 181781 |
| 08/08/2016 | 1,583.00p | 1,589.00p | 1,566.66p | 1,574.00p | 199704 |
| 05/08/2016 | 1,569.00p | 1,580.00p | 1,562.00p | 1,573.00p | 234091 |
| 04/08/2016 | 1,556.00p | 1,568.00p | 1,537.00p | 1,552.00p | 210345 |
| 03/08/2016 | 1,538.00p | 1,545.00p | 1,533.00p | 1,540.00p | 434790 |
| 02/08/2016 | 1,537.00p | 1,551.00p | 1,524.60p | 1,540.00p | 379190 |
| 01/08/2016 | 1,534.00p | 1,559.00p | 1,524.00p | 1,544.00p | 435760 |
| 29/07/2016 | 1,528.00p | 1,536.00p | 1,498.00p | 1,529.00p | 414136 |
| 28/07/2016 | 1,523.00p | 1,542.00p | 1,513.00p | 1,530.00p | 478679 |
| 27/07/2016 | 1,519.00p | 1,534.00p | 1,489.00p | 1,520.00p | 1409226 |
| 26/07/2016 | 1,559.00p | 1,559.00p | 1,512.00p | 1,518.00p | 313135 |
| 25/07/2016 | 1,534.00p | 1,554.00p | 1,528.00p | 1,552.00p | 200439 |
| 22/07/2016 | 1,539.00p | 1,541.00p | 1,521.00p | 1,532.00p | 185033 |
| 21/07/2016 | 1,577.00p | 1,582.82p | 1,538.00p | 1,546.00p | 298454 |
| 20/07/2016 | 1,560.00p | 1,593.00p | 1,559.00p | 1,580.00p | 322310 |
| 19/07/2016 | 1,564.00p | 1,578.00p | 1,546.00p | 1,556.00p | 211283 |
| 18/07/2016 | 1,584.00p | 1,584.00p | 1,552.00p | 1,563.00p | 256363 |
| 15/07/2016 | 1,569.00p | 1,573.00p | 1,541.00p | 1,551.00p | 325398 |
| 14/07/2016 | 1,568.00p | 1,577.00p | 1,550.00p | 1,561.00p | 253915 |
| 13/07/2016 | 1,559.00p | 1,595.00p | 1,558.00p | 1,578.00p | 384421 |
| 12/07/2016 | 1,572.00p | 1,603.00p | 1,564.00p | 1,570.00p | 306902 |
| 11/07/2016 | 1,536.00p | 1,588.00p | 1,518.00p | 1,575.00p | 309374 |
| 08/07/2016 | 1,490.00p | 1,536.00p | 1,476.00p | 1,529.00p | 365474 |
| 07/07/2016 | 1,484.00p | 1,513.00p | 1,472.88p | 1,503.00p | 397588 |
*Close Price adjusted for both dividends and splits