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 Forterra (FORT) by Steve Moore in ShareProphets
- Avoid RWS Holdings (RWS) by Steve Moore in ShareProphets
- Avoid Halma (HLMA) by Steve Moore in ShareProphets
- Market Perform Wizz Air Holdings (WIZZ) by Bernstein
- Overweight Wizz Air Holdings (WIZZ) by Barclays
- Buy IP Group (IPO) by Deutsche Bank
- Buy Safestore Holdings (SAFE) by Jefferies
- Buy Halma (HLMA) by Citi
- Buy Halma (HLMA) by Goldman Sachs
- Buy Rolls-Royce Holdings (RR.) by Berenberg
- Avoid WH Smith (SMWH) by Steve Moore in ShareProphets
- Hold Barclays (BARC) by James Beard in The Motley Fool
- Watch Wise Class A (WISE) by Edward Sheldon in The Motley Fool
- Avoid Portmeirion Group (PMP) by Steve Moore in ShareProphets
- Hold Anglo American (AAL) by John Ficenec in The Times - Tempus
- Avoid WH Smith (SMWH) by Steve Moore in ShareProphets
- Buy Pennon Group (PNN) by Deutsche Bank
- Neutral Pennon Group (PNN) by Goldman Sachs
- Equal Weight WH Smith (SMWH) by Barclays
- Buy Pennon Group (PNN) by Citi
Travis Perkins (TPK) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 30/11/2020 | 1,295.00p | 1,316.00p | 1,277.50p | 1,282.00p | 745491 |
| 27/11/2020 | 1,308.00p | 1,308.00p | 1,254.00p | 1,295.50p | 1047391 |
| 26/11/2020 | 1,305.00p | 1,323.09p | 1,278.00p | 1,291.00p | 355796 |
| 25/11/2020 | 1,336.50p | 1,355.00p | 1,308.50p | 1,317.00p | 507937 |
| 24/11/2020 | 1,350.00p | 1,368.00p | 1,333.00p | 1,352.50p | 598284 |
| 23/11/2020 | 1,324.00p | 1,337.00p | 1,312.50p | 1,334.50p | 465158 |
| 20/11/2020 | 1,301.50p | 1,342.50p | 1,300.00p | 1,315.00p | 577252 |
| 19/11/2020 | 1,325.50p | 1,336.50p | 1,294.00p | 1,311.50p | 552555 |
| 18/11/2020 | 1,330.00p | 1,351.00p | 1,311.50p | 1,351.00p | 555135 |
| 17/11/2020 | 1,306.50p | 1,336.00p | 1,306.50p | 1,331.00p | 754992 |
| 16/11/2020 | 1,307.50p | 1,360.81p | 1,299.50p | 1,326.50p | 868771 |
| 13/11/2020 | 1,270.00p | 1,295.00p | 1,250.00p | 1,295.00p | 821297 |
| 12/11/2020 | 1,265.00p | 1,281.00p | 1,248.00p | 1,263.00p | 974903 |
| 10/11/2020 | 1,227.00p | 1,251.50p | 1,217.50p | 1,245.00p | 1366513 |
| 09/11/2020 | 1,136.00p | 1,228.00p | 1,136.00p | 1,222.50p | 1160901 |
| 06/11/2020 | 1,118.50p | 1,140.50p | 1,098.50p | 1,126.50p | 602698 |
| 05/11/2020 | 1,128.50p | 1,128.50p | 1,101.50p | 1,118.00p | 946129 |
| 04/11/2020 | 1,073.50p | 1,120.00p | 1,065.50p | 1,115.00p | 544937 |
| 03/11/2020 | 1,063.50p | 1,090.50p | 1,048.00p | 1,085.00p | 1640551 |
| 02/11/2020 | 1,064.50p | 1,064.50p | 1,035.00p | 1,045.50p | 621321 |
| 30/10/2020 | 1,060.00p | 1,074.50p | 1,048.00p | 1,061.50p | 824813 |
| 29/10/2020 | 1,106.50p | 1,106.50p | 1,069.00p | 1,069.00p | 664978 |
| 28/10/2020 | 1,137.00p | 1,143.50p | 1,082.50p | 1,085.50p | 1010167 |
| 27/10/2020 | 1,204.50p | 1,204.50p | 1,148.50p | 1,148.50p | 577424 |
| 26/10/2020 | 1,226.50p | 1,259.00p | 1,188.50p | 1,190.00p | 685105 |
| 23/10/2020 | 1,242.50p | 1,262.50p | 1,233.50p | 1,240.00p | 1229118 |
| 22/10/2020 | 1,249.00p | 1,277.00p | 1,223.50p | 1,230.50p | 1258502 |
| 21/10/2020 | 1,218.50p | 1,244.00p | 1,211.50p | 1,219.50p | 651754 |
| 20/10/2020 | 1,200.00p | 1,246.00p | 1,200.00p | 1,229.50p | 360676 |
| 19/10/2020 | 1,229.00p | 1,229.00p | 1,205.00p | 1,217.50p | 295932 |
| 16/10/2020 | 1,228.00p | 1,233.50p | 1,206.71p | 1,209.00p | 569709 |
| 15/10/2020 | 1,212.50p | 1,236.50p | 1,188.00p | 1,227.50p | 878650 |
| 14/10/2020 | 1,215.50p | 1,232.96p | 1,189.00p | 1,216.50p | 453137 |
| 13/10/2020 | 1,225.00p | 1,225.00p | 1,180.00p | 1,189.50p | 379943 |
| 12/10/2020 | 1,215.00p | 1,242.00p | 1,207.00p | 1,213.00p | 340120 |
| 09/10/2020 | 1,231.00p | 1,231.00p | 1,207.50p | 1,216.50p | 452311 |
| 08/10/2020 | 1,182.50p | 1,219.50p | 1,181.50p | 1,203.50p | 728801 |
| 07/10/2020 | 1,177.50p | 1,182.50p | 1,149.50p | 1,177.00p | 771793 |
| 06/10/2020 | 1,126.50p | 1,165.50p | 1,119.00p | 1,159.00p | 995422 |
| 05/10/2020 | 1,151.00p | 1,158.00p | 1,127.00p | 1,131.00p | 922933 |
| 02/10/2020 | 1,093.00p | 1,139.50p | 1,089.50p | 1,135.50p | 424943 |
| 01/10/2020 | 1,081.50p | 1,118.00p | 1,081.50p | 1,110.50p | 574225 |
| 30/09/2020 | 1,082.50p | 1,109.00p | 1,082.50p | 1,086.00p | 884357 |
| 29/09/2020 | 1,109.50p | 1,109.50p | 1,085.50p | 1,085.50p | 369614 |
| 28/09/2020 | 1,054.00p | 1,109.50p | 1,053.00p | 1,096.00p | 512536 |
| 25/09/2020 | 1,071.50p | 1,071.50p | 1,033.00p | 1,046.00p | 431228 |
| 24/09/2020 | 1,050.00p | 1,068.50p | 1,036.50p | 1,046.00p | 548638 |
| 23/09/2020 | 1,061.50p | 1,077.00p | 1,036.50p | 1,061.00p | 856265 |
| 22/09/2020 | 1,054.50p | 1,069.00p | 1,029.50p | 1,045.50p | 741790 |
| 21/09/2020 | 1,098.50p | 1,103.50p | 1,018.38p | 1,045.00p | 932978 |
| 18/09/2020 | 1,127.00p | 1,154.50p | 1,098.50p | 1,098.50p | 1417006 |
| 17/09/2020 | 1,147.50p | 1,153.50p | 1,135.00p | 1,152.00p | 552810 |
| 16/09/2020 | 1,146.50p | 1,200.50p | 1,145.00p | 1,162.50p | 756853 |
| 15/09/2020 | 1,144.00p | 1,154.00p | 1,139.00p | 1,154.00p | 593579 |
| 14/09/2020 | 1,149.00p | 1,157.00p | 1,137.00p | 1,148.50p | 608477 |
| 11/09/2020 | 1,132.50p | 1,163.00p | 1,120.00p | 1,143.50p | 903982 |
| 10/09/2020 | 1,086.50p | 1,142.00p | 1,086.50p | 1,111.00p | 645996 |
| 09/09/2020 | 1,139.00p | 1,139.00p | 1,087.00p | 1,112.00p | 1128197 |
| 08/09/2020 | 1,173.50p | 1,189.50p | 1,115.00p | 1,139.00p | 1099525 |
| 07/09/2020 | 1,199.00p | 1,253.50p | 1,189.00p | 1,219.50p | 443813 |
| 04/09/2020 | 1,166.50p | 1,209.50p | 1,160.00p | 1,179.00p | 546240 |
| 03/09/2020 | 1,200.00p | 1,229.00p | 1,168.50p | 1,168.50p | 465412 |
| 02/09/2020 | 1,211.50p | 1,236.50p | 1,206.50p | 1,216.00p | 414551 |
| 01/09/2020 | 1,227.50p | 1,252.50p | 1,188.50p | 1,211.50p | 647106 |
| 28/08/2020 | 1,247.50p | 1,253.00p | 1,217.50p | 1,229.50p | 560400 |
| 27/08/2020 | 1,275.00p | 1,288.58p | 1,245.00p | 1,250.00p | 499464 |
| 26/08/2020 | 1,233.00p | 1,260.00p | 1,202.50p | 1,259.00p | 496251 |
| 25/08/2020 | 1,243.50p | 1,243.50p | 1,204.00p | 1,204.00p | 274079 |
| 24/08/2020 | 1,203.50p | 1,243.00p | 1,203.50p | 1,224.00p | 448165 |
| 21/08/2020 | 1,221.00p | 1,235.00p | 1,186.00p | 1,216.50p | 453391 |
| 20/08/2020 | 1,174.00p | 1,215.00p | 1,174.00p | 1,208.50p | 534654 |
| 19/08/2020 | 1,190.50p | 1,201.00p | 1,175.50p | 1,199.00p | 314058 |
| 18/08/2020 | 1,190.50p | 1,216.50p | 1,176.50p | 1,191.50p | 425168 |
| 14/08/2020 | 1,174.50p | 1,186.50p | 1,154.00p | 1,165.50p | 397891 |
| 13/08/2020 | 1,190.00p | 1,224.50p | 1,189.50p | 1,190.50p | 261804 |
| 12/08/2020 | 1,204.50p | 1,220.50p | 1,178.00p | 1,215.00p | 376243 |
| 11/08/2020 | 1,184.50p | 1,205.50p | 1,180.00p | 1,188.50p | 487580 |
| 10/08/2020 | 1,194.50p | 1,198.00p | 1,172.50p | 1,174.00p | 391747 |
| 07/08/2020 | 1,182.50p | 1,182.50p | 1,144.00p | 1,174.50p | 336044 |
| 06/08/2020 | 1,160.50p | 1,181.00p | 1,147.00p | 1,155.00p | 383193 |
| 05/08/2020 | 1,189.50p | 1,189.50p | 1,153.00p | 1,185.00p | 582450 |
| 04/08/2020 | 1,184.00p | 1,188.00p | 1,147.50p | 1,156.00p | 478995 |
| 03/08/2020 | 1,129.50p | 1,167.00p | 1,100.00p | 1,163.50p | 476954 |
| 31/07/2020 | 1,148.00p | 1,155.05p | 1,102.50p | 1,108.50p | 1225113 |
| 30/07/2020 | 1,200.00p | 1,200.00p | 1,134.00p | 1,154.50p | 456795 |
| 29/07/2020 | 1,219.00p | 1,219.00p | 1,170.50p | 1,185.50p | 368063 |
| 28/07/2020 | 1,225.00p | 1,265.00p | 1,183.00p | 1,190.00p | 833616 |
| 27/07/2020 | 1,173.50p | 1,211.00p | 1,155.00p | 1,203.00p | 511989 |
| 24/07/2020 | 1,161.50p | 1,190.50p | 1,161.50p | 1,173.50p | 702598 |
| 23/07/2020 | 1,211.00p | 1,211.00p | 1,180.00p | 1,185.00p | 584613 |
| 22/07/2020 | 1,165.00p | 1,208.00p | 1,165.00p | 1,205.50p | 799010 |
| 21/07/2020 | 1,190.00p | 1,197.50p | 1,167.50p | 1,176.00p | 492153 |
| 20/07/2020 | 1,150.00p | 1,173.50p | 1,137.00p | 1,165.00p | 423158 |
| 17/07/2020 | 1,149.00p | 1,166.50p | 1,124.50p | 1,142.50p | 396271 |
| 16/07/2020 | 1,155.00p | 1,169.50p | 1,137.50p | 1,161.00p | 425899 |
| 15/07/2020 | 1,160.50p | 1,178.00p | 1,146.50p | 1,162.50p | 551083 |
| 14/07/2020 | 1,147.50p | 1,147.50p | 1,114.00p | 1,133.00p | 446212 |
| 13/07/2020 | 1,123.50p | 1,177.00p | 1,123.50p | 1,160.50p | 520442 |
| 10/07/2020 | 1,093.00p | 1,160.00p | 1,093.00p | 1,140.00p | 513561 |
| 09/07/2020 | 1,152.00p | 1,165.50p | 1,117.50p | 1,120.00p | 1385700 |
| 08/07/2020 | 1,139.50p | 1,153.00p | 1,124.00p | 1,125.00p | 670067 |
| 07/07/2020 | 1,146.50p | 1,178.00p | 1,132.00p | 1,147.50p | 1050101 |
| 06/07/2020 | 1,150.00p | 1,178.50p | 1,135.00p | 1,140.00p | 910162 |
| 03/07/2020 | 1,137.00p | 1,148.35p | 1,122.50p | 1,123.00p | 321142 |
| 02/07/2020 | 1,122.00p | 1,153.00p | 1,116.00p | 1,141.00p | 637342 |
| 01/07/2020 | 1,130.00p | 1,143.00p | 1,107.50p | 1,110.00p | 595333 |
| 30/06/2020 | 1,140.00p | 1,162.00p | 1,113.00p | 1,125.50p | 1000185 |
| 29/06/2020 | 1,095.00p | 1,149.50p | 1,092.50p | 1,137.00p | 732016 |
| 26/06/2020 | 1,101.00p | 1,136.00p | 1,095.00p | 1,103.50p | 318844 |
| 25/06/2020 | 1,084.50p | 1,116.50p | 1,058.50p | 1,102.00p | 491162 |
| 24/06/2020 | 1,150.00p | 1,166.00p | 1,103.00p | 1,103.00p | 587196 |
| 23/06/2020 | 1,195.50p | 1,195.50p | 1,160.00p | 1,163.50p | 424790 |
| 22/06/2020 | 1,153.50p | 1,173.50p | 1,137.62p | 1,160.50p | 549078 |
| 19/06/2020 | 1,165.00p | 1,176.00p | 1,139.00p | 1,146.50p | 1249613 |
| 18/06/2020 | 1,134.00p | 1,168.50p | 1,121.50p | 1,142.50p | 577358 |
| 17/06/2020 | 1,120.00p | 1,196.50p | 1,120.00p | 1,152.00p | 991489 |
| 16/06/2020 | 1,111.50p | 1,162.08p | 1,103.00p | 1,131.50p | 860777 |
| 15/06/2020 | 1,053.50p | 1,085.50p | 1,035.00p | 1,072.50p | 937624 |
| 12/06/2020 | 1,058.00p | 1,270.00p | 1,041.43p | 1,079.50p | 1002067 |
| 11/06/2020 | 1,109.50p | 1,109.50p | 1,062.50p | 1,070.00p | 1086374 |
| 10/06/2020 | 1,154.50p | 1,208.76p | 1,137.00p | 1,140.00p | 566488 |
| 09/06/2020 | 1,270.00p | 1,270.00p | 1,171.00p | 1,171.00p | 673211 |
| 08/06/2020 | 1,191.00p | 1,269.00p | 1,186.00p | 1,255.50p | 813501 |
| 05/06/2020 | 1,199.50p | 1,222.82p | 1,182.50p | 1,198.50p | 976865 |
| 04/06/2020 | 1,177.00p | 1,213.88p | 1,158.31p | 1,175.50p | 754487 |
| 03/06/2020 | 1,168.00p | 1,201.50p | 1,158.17p | 1,166.50p | 820654 |
| 02/06/2020 | 1,143.00p | 1,162.85p | 1,123.50p | 1,157.50p | 622291 |
| 01/06/2020 | 1,112.50p | 1,156.50p | 1,105.50p | 1,139.00p | 562736 |
| 29/05/2020 | 1,120.00p | 1,131.00p | 1,091.50p | 1,095.50p | 1100221 |
| 28/05/2020 | 1,169.00p | 1,175.00p | 1,120.50p | 1,133.50p | 722735 |
| 27/05/2020 | 1,134.50p | 1,181.00p | 1,127.00p | 1,141.50p | 1188399 |
| 26/05/2020 | 1,088.00p | 1,139.31p | 1,079.00p | 1,120.50p | 787102 |
| 25/05/2020 | 1,043.00p | 1,081.50p | 1,013.00p | 1,051.00p | 435199 |
| 22/05/2020 | 1,043.00p | 1,081.50p | 1,013.00p | 1,051.00p | 435199 |
| 21/05/2020 | 1,014.50p | 1,072.50p | 1,013.00p | 1,046.00p | 542834 |
| 20/05/2020 | 1,053.00p | 1,073.02p | 1,023.00p | 1,036.00p | 791390 |
| 19/05/2020 | 1,088.00p | 1,099.00p | 1,046.50p | 1,067.50p | 670915 |
| 18/05/2020 | 1,059.00p | 1,078.57p | 1,037.00p | 1,066.50p | 465626 |
| 15/05/2020 | 1,030.00p | 1,060.50p | 1,015.00p | 1,038.50p | 621391 |
| 14/05/2020 | 1,024.50p | 1,049.33p | 979.35p | 1,016.00p | 1052096 |
| 13/05/2020 | 1,045.00p | 1,060.50p | 1,015.58p | 1,050.00p | 527687 |
| 12/05/2020 | 1,113.50p | 1,113.50p | 1,048.00p | 1,058.50p | 667202 |
| 11/05/2020 | 1,098.50p | 1,122.50p | 1,089.62p | 1,091.00p | 803814 |
| 08/05/2020 | 1,063.00p | 1,089.50p | 1,056.50p | 1,089.50p | 977899 |
| 07/05/2020 | 1,063.00p | 1,089.50p | 1,056.50p | 1,089.50p | 977899 |
| 06/05/2020 | 1,052.00p | 1,069.52p | 1,032.50p | 1,060.00p | 1281341 |
| 05/05/2020 | 1,033.00p | 1,087.00p | 1,033.00p | 1,067.50p | 728058 |
| 04/05/2020 | 1,048.00p | 1,048.00p | 1,003.68p | 1,030.00p | 894819 |
| 01/05/2020 | 1,035.00p | 1,063.00p | 1,017.50p | 1,054.00p | 605424 |
| 30/04/2020 | 1,090.00p | 1,108.00p | 1,034.50p | 1,039.50p | 1704841 |
| 29/04/2020 | 1,040.50p | 1,091.95p | 1,040.50p | 1,065.00p | 1788687 |
| 28/04/2020 | 1,025.00p | 1,080.00p | 1,024.75p | 1,066.00p | 1745707 |
| 27/04/2020 | 1,066.50p | 1,078.50p | 1,004.63p | 1,020.00p | 1964286 |
| 24/04/2020 | 942.60p | 1,049.64p | 932.80p | 1,043.50p | 1830496 |
| 23/04/2020 | 911.40p | 973.40p | 902.80p | 960.80p | 917231 |
| 22/04/2020 | 861.40p | 909.00p | 861.40p | 897.80p | 1414879 |
| 21/04/2020 | 872.20p | 884.80p | 857.40p | 867.00p | 865213 |
| 20/04/2020 | 930.40p | 939.60p | 890.20p | 891.20p | 1500678 |
| 17/04/2020 | 920.00p | 959.00p | 913.60p | 927.60p | 891583 |
| 16/04/2020 | 903.20p | 939.88p | 881.20p | 887.00p | 1029593 |
| 15/04/2020 | 954.80p | 954.80p | 900.80p | 913.20p | 998468 |
| 14/04/2020 | 979.20p | 1,005.35p | 959.80p | 970.60p | 969500 |
| 09/04/2020 | 935.40p | 1,008.50p | 934.72p | 979.20p | 1201392 |
| 08/04/2020 | 877.20p | 932.40p | 837.27p | 932.40p | 1023123 |
| 07/04/2020 | 827.60p | 945.45p | 827.60p | 910.00p | 1629991 |
| 06/04/2020 | 739.80p | 784.80p | 738.20p | 780.20p | 1116805 |
| 03/04/2020 | 776.40p | 790.60p | 713.40p | 720.00p | 999974 |
| 02/04/2020 | 805.20p | 818.20p | 781.80p | 781.80p | 901237 |
| 01/04/2020 | 860.20p | 875.00p | 806.40p | 807.00p | 1172482 |
| 31/03/2020 | 874.00p | 910.80p | 864.78p | 882.60p | 919477 |
| 30/03/2020 | 922.40p | 931.65p | 836.00p | 864.80p | 1039577 |
| 27/03/2020 | 971.00p | 976.79p | 915.94p | 943.00p | 1189157 |
| 26/03/2020 | 886.60p | 995.60p | 871.60p | 995.60p | 959381 |
| 25/03/2020 | 870.00p | 909.80p | 860.00p | 908.60p | 898728 |
| 24/03/2020 | 795.20p | 856.00p | 790.20p | 850.20p | 1165238 |
| 23/03/2020 | 727.60p | 814.20p | 696.60p | 807.60p | 1501942 |
| 20/03/2020 | 718.20p | 794.40p | 718.20p | 779.60p | 1822332 |
| 19/03/2020 | 650.80p | 713.20p | 606.20p | 695.20p | 2023047 |
| 18/03/2020 | 762.20p | 762.20p | 573.80p | 650.00p | 2299683 |
| 17/03/2020 | 921.60p | 933.00p | 772.00p | 800.20p | 1541614 |
| 16/03/2020 | 1,010.50p | 1,010.50p | 822.00p | 902.60p | 1647342 |
| 13/03/2020 | 1,090.00p | 1,149.00p | 1,046.50p | 1,049.50p | 1530829 |
| 12/03/2020 | 1,175.50p | 1,179.50p | 1,038.50p | 1,055.50p | 1203522 |
| 11/03/2020 | 1,268.00p | 1,312.50p | 1,236.00p | 1,249.00p | 1959822 |
| 10/03/2020 | 1,287.00p | 1,317.68p | 1,248.00p | 1,248.00p | 1094901 |
| 09/03/2020 | 1,237.50p | 1,283.50p | 1,224.00p | 1,264.00p | 1224277 |
| 06/03/2020 | 1,325.00p | 1,358.00p | 1,298.50p | 1,345.00p | 1336556 |
| 05/03/2020 | 1,412.00p | 1,427.00p | 1,339.00p | 1,342.00p | 1033590 |
| 04/03/2020 | 1,464.00p | 1,468.00p | 1,397.00p | 1,413.50p | 1061241 |
| 03/03/2020 | 1,484.00p | 1,507.50p | 1,460.00p | 1,472.50p | 1023878 |
| 02/03/2020 | 1,494.50p | 1,505.59p | 1,418.00p | 1,444.50p | 951756 |
| 28/02/2020 | 1,459.00p | 1,472.00p | 1,421.00p | 1,461.00p | 1456700 |
| 27/02/2020 | 1,556.00p | 1,581.00p | 1,500.50p | 1,515.50p | 1051554 |
| 26/02/2020 | 1,596.00p | 1,598.00p | 1,555.50p | 1,577.50p | 925557 |
| 25/02/2020 | 1,652.50p | 1,658.00p | 1,588.50p | 1,601.50p | 855888 |
| 24/02/2020 | 1,670.50p | 1,677.00p | 1,625.50p | 1,640.00p | 586413 |
| 21/02/2020 | 1,715.00p | 1,725.00p | 1,694.50p | 1,698.00p | 629296 |
| 20/02/2020 | 1,721.00p | 1,751.00p | 1,711.50p | 1,719.00p | 801215 |
| 19/02/2020 | 1,691.00p | 1,701.50p | 1,674.00p | 1,698.00p | 571620 |
| 18/02/2020 | 1,720.00p | 1,720.00p | 1,686.50p | 1,686.50p | 1019927 |
*Close Price adjusted for both dividends and splits