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 Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- 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
Tex Holdings (TXH) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 20/07/2017 | 134.00p | 134.00p | 134.00p | 134.00p | 1379 |
| 19/07/2017 | 136.50p | 136.50p | 134.00p | 134.00p | 5034 |
| 18/07/2017 | 136.50p | 136.50p | 136.50p | 136.50p | 5336 |
| 17/07/2017 | 136.50p | 136.50p | 136.50p | 136.50p | 0 |
| 14/07/2017 | 136.50p | 136.50p | 136.50p | 136.50p | 1270 |
| 13/07/2017 | 136.50p | 136.50p | 136.50p | 136.50p | 0 |
| 12/07/2017 | 136.50p | 136.50p | 136.50p | 136.50p | 0 |
| 11/07/2017 | 136.50p | 136.50p | 136.50p | 136.50p | 5000 |
| 10/07/2017 | 135.50p | 136.50p | 135.50p | 136.50p | 2000 |
| 07/07/2017 | 135.50p | 135.50p | 135.50p | 135.50p | 534 |
| 06/07/2017 | 134.00p | 135.50p | 135.50p | 135.50p | 361 |
| 05/07/2017 | 135.50p | 135.50p | 135.50p | 135.50p | 607 |
| 04/07/2017 | 135.50p | 135.50p | 135.50p | 135.50p | 10700 |
| 03/07/2017 | 135.50p | 135.50p | 135.50p | 135.50p | 0 |
| 30/06/2017 | 135.50p | 135.50p | 135.50p | 135.50p | 646 |
| 29/06/2017 | 135.50p | 135.50p | 135.50p | 135.50p | 7000 |
| 28/06/2017 | 135.50p | 135.50p | 135.50p | 135.50p | 5500 |
| 27/06/2017 | 135.50p | 135.50p | 135.50p | 135.50p | 356 |
| 26/06/2017 | 139.50p | 141.50p | 135.50p | 135.50p | 4782 |
| 23/06/2017 | 139.50p | 139.50p | 139.50p | 139.50p | 3192 |
| 22/06/2017 | 141.50p | 146.50p | 139.50p | 139.50p | 0 |
| 21/06/2017 | 145.50p | 146.50p | 145.50p | 146.50p | 0 |
| 20/06/2017 | 141.50p | 146.50p | 141.50p | 145.50p | 0 |
| 19/06/2017 | 141.50p | 141.50p | 141.50p | 141.50p | 0 |
| 16/06/2017 | 141.50p | 144.00p | 138.70p | 141.50p | 3125 |
| 15/06/2017 | 141.50p | 144.00p | 138.70p | 141.50p | 9942 |
| 14/06/2017 | 141.50p | 144.00p | 141.50p | 141.50p | 3857 |
| 13/06/2017 | 141.50p | 144.00p | 139.50p | 139.50p | 7770 |
| 12/06/2017 | 141.50p | 145.00p | 141.50p | 141.50p | 7525 |
| 09/06/2017 | 141.50p | 144.20p | 138.16p | 141.50p | 2233 |
| 08/06/2017 | 142.50p | 144.20p | 140.30p | 141.50p | 7340 |
| 07/06/2017 | 142.50p | 145.00p | 142.50p | 142.50p | 383 |
| 06/06/2017 | 142.50p | 145.00p | 140.55p | 142.50p | 5124 |
| 05/06/2017 | 142.50p | 145.00p | 142.50p | 142.50p | 1359 |
| 02/06/2017 | 142.50p | 145.00p | 142.50p | 142.50p | 1912 |
| 01/06/2017 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
| 31/05/2017 | 141.50p | 145.00p | 141.50p | 142.50p | 1205 |
| 30/05/2017 | 141.50p | 142.83p | 141.50p | 141.50p | 11811 |
| 26/05/2017 | 141.50p | 141.50p | 141.50p | 141.50p | 0 |
| 25/05/2017 | 141.50p | 141.50p | 139.12p | 141.50p | 354 |
| 24/05/2017 | 143.50p | 144.00p | 138.55p | 141.50p | 7322 |
| 23/05/2017 | 144.50p | 144.50p | 141.75p | 143.50p | 1800 |
| 22/05/2017 | 144.50p | 147.00p | 144.50p | 144.50p | 798 |
| 19/05/2017 | 141.50p | 147.35p | 141.35p | 144.50p | 11032 |
| 18/05/2017 | 141.50p | 145.00p | 138.50p | 141.50p | 9463 |
| 17/05/2017 | 139.50p | 143.00p | 137.00p | 141.50p | 10204 |
| 16/05/2017 | 139.50p | 143.00p | 139.50p | 139.50p | 662 |
| 15/05/2017 | 138.00p | 143.00p | 137.00p | 139.50p | 16192 |
| 12/05/2017 | 138.00p | 139.70p | 136.30p | 138.00p | 20676 |
| 11/05/2017 | 138.00p | 138.00p | 138.00p | 138.00p | 0 |
| 10/05/2017 | 138.00p | 138.00p | 136.30p | 138.00p | 6000 |
| 09/05/2017 | 138.00p | 139.56p | 136.00p | 138.00p | 27401 |
| 08/05/2017 | 136.50p | 139.00p | 136.50p | 138.00p | 6000 |
| 05/05/2017 | 131.50p | 137.50p | 131.50p | 137.50p | 10300 |
| 04/05/2017 | 129.50p | 132.00p | 129.50p | 131.50p | 1000 |
| 03/05/2017 | 129.50p | 129.50p | 129.50p | 129.50p | 0 |
| 02/05/2017 | 129.00p | 132.00p | 129.00p | 129.50p | 8000 |
| 28/04/2017 | 129.00p | 129.00p | 129.00p | 129.00p | 0 |
| 27/04/2017 | 129.00p | 129.00p | 129.00p | 129.00p | 0 |
| 26/04/2017 | 129.00p | 129.00p | 126.55p | 129.00p | 1500 |
| 25/04/2017 | 129.00p | 132.00p | 129.00p | 129.00p | 862 |
| 24/04/2017 | 129.00p | 132.00p | 129.00p | 129.00p | 75 |
| 21/04/2017 | 129.00p | 132.00p | 129.00p | 129.00p | 1315 |
| 20/04/2017 | 129.00p | 132.00p | 126.55p | 129.00p | 5747 |
| 19/04/2017 | 129.00p | 132.00p | 129.00p | 129.00p | 1503 |
| 18/04/2017 | 129.00p | 129.00p | 129.00p | 129.00p | 0 |
| 13/04/2017 | 129.00p | 131.70p | 129.00p | 129.00p | 2000 |
| 12/04/2017 | 129.00p | 131.50p | 126.55p | 129.00p | 9875 |
| 11/04/2017 | 134.50p | 134.50p | 127.00p | 129.00p | 15125 |
| 10/04/2017 | 133.50p | 133.50p | 133.00p | 133.50p | 763 |
| 07/04/2017 | 132.50p | 135.00p | 132.50p | 133.50p | 3000 |
| 06/04/2017 | 132.50p | 132.50p | 130.50p | 132.50p | 34958 |
| 05/04/2017 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 04/04/2017 | 132.50p | 132.50p | 130.50p | 132.50p | 780 |
| 03/04/2017 | 131.50p | 134.40p | 131.50p | 132.50p | 5000 |
| 31/03/2017 | 131.50p | 134.00p | 131.50p | 131.50p | 1500 |
| 30/03/2017 | 131.50p | 134.00p | 128.00p | 131.50p | 26099 |
| 29/03/2017 | 131.50p | 131.50p | 131.50p | 131.50p | 0 |
| 28/03/2017 | 131.50p | 131.50p | 128.25p | 131.50p | 10000 |
| 27/03/2017 | 131.50p | 134.50p | 128.25p | 131.50p | 15021 |
| 24/03/2017 | 131.50p | 134.50p | 131.50p | 131.50p | 3839 |
| 23/03/2017 | 131.50p | 134.50p | 131.50p | 131.50p | 73 |
| 22/03/2017 | 131.50p | 131.50p | 131.50p | 131.50p | 0 |
| 21/03/2017 | 131.50p | 134.50p | 131.50p | 131.50p | 396 |
| 20/03/2017 | 131.50p | 131.50p | 131.50p | 131.50p | 0 |
| 17/03/2017 | 131.50p | 131.50p | 128.80p | 131.50p | 500 |
| 16/03/2017 | 131.50p | 131.50p | 128.80p | 131.50p | 150 |
| 15/03/2017 | 131.50p | 131.50p | 131.50p | 131.50p | 0 |
| 14/03/2017 | 131.50p | 131.50p | 131.50p | 131.50p | 0 |
| 13/03/2017 | 131.50p | 134.50p | 131.50p | 131.50p | 1500 |
| 10/03/2017 | 131.50p | 131.50p | 131.50p | 131.50p | 0 |
| 09/03/2017 | 131.50p | 131.50p | 131.50p | 131.50p | 0 |
| 08/03/2017 | 131.50p | 133.00p | 130.00p | 131.50p | 17500 |
| 07/03/2017 | 131.50p | 131.50p | 128.80p | 131.50p | 4721 |
| 06/03/2017 | 131.50p | 131.50p | 131.50p | 131.50p | 0 |
| 03/03/2017 | 131.50p | 132.75p | 131.50p | 131.50p | 4000 |
| 02/03/2017 | 131.50p | 131.50p | 131.50p | 131.50p | 0 |
| 01/03/2017 | 131.50p | 132.75p | 131.50p | 131.50p | 36 |
| 28/02/2017 | 131.50p | 131.50p | 128.80p | 131.50p | 3666 |
| 27/02/2017 | 131.50p | 131.50p | 129.00p | 131.50p | 15000 |
| 24/02/2017 | 131.50p | 131.50p | 129.50p | 131.50p | 439 |
| 23/02/2017 | 131.50p | 134.50p | 131.50p | 131.50p | 73 |
| 22/02/2017 | 131.50p | 131.50p | 131.50p | 131.50p | 0 |
| 21/02/2017 | 128.50p | 131.50p | 128.50p | 131.50p | 7500 |
| 20/02/2017 | 128.50p | 128.50p | 128.50p | 128.50p | 0 |
| 17/02/2017 | 128.50p | 128.50p | 128.50p | 128.50p | 0 |
| 16/02/2017 | 128.50p | 131.50p | 128.50p | 128.50p | 370 |
| 15/02/2017 | 128.50p | 128.50p | 128.50p | 128.50p | 0 |
| 14/02/2017 | 128.50p | 128.50p | 128.50p | 128.50p | 0 |
| 13/02/2017 | 128.50p | 128.50p | 128.50p | 128.50p | 0 |
| 10/02/2017 | 128.50p | 128.50p | 128.50p | 128.50p | 0 |
| 09/02/2017 | 127.50p | 130.00p | 127.50p | 128.50p | 4600 |
| 08/02/2017 | 128.50p | 127.50p | 127.50p | 127.50p | 0 |
| 07/02/2017 | 128.50p | 129.00p | 127.50p | 127.50p | 2209 |
| 06/02/2017 | 128.50p | 129.00p | 126.10p | 127.50p | 1330 |
| 03/02/2017 | 128.50p | 128.50p | 125.88p | 127.50p | 2000 |
| 02/02/2017 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 01/02/2017 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 31/01/2017 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 30/01/2017 | 127.50p | 128.50p | 127.50p | 127.50p | 687 |
| 27/01/2017 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 26/01/2017 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 25/01/2017 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 24/01/2017 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 23/01/2017 | 127.50p | 128.50p | 127.50p | 127.50p | 77 |
| 20/01/2017 | 127.50p | 128.70p | 125.00p | 127.50p | 6554 |
| 19/01/2017 | 127.50p | 130.00p | 127.50p | 127.50p | 2000 |
| 18/01/2017 | 128.50p | 128.50p | 125.00p | 127.50p | 4247 |
| 17/01/2017 | 127.50p | 127.50p | 126.25p | 127.50p | 31700 |
| 16/01/2017 | 127.50p | 129.50p | 127.50p | 127.50p | 300 |
| 13/01/2017 | 127.50p | 129.50p | 127.50p | 127.50p | 76 |
| 12/01/2017 | 129.50p | 129.50p | 126.25p | 127.50p | 7100 |
| 11/01/2017 | 128.50p | 130.00p | 128.50p | 128.50p | 7500 |
| 10/01/2017 | 126.50p | 130.00p | 126.50p | 128.50p | 31464 |
| 09/01/2017 | 126.50p | 126.50p | 126.50p | 126.50p | 0 |
| 06/01/2017 | 123.50p | 127.00p | 123.50p | 126.50p | 1425 |
| 05/01/2017 | 123.50p | 123.50p | 123.50p | 123.50p | 0 |
| 04/01/2017 | 124.50p | 124.50p | 123.50p | 123.50p | 0 |
| 03/01/2017 | 123.00p | 126.00p | 123.00p | 124.50p | 157 |
| 30/12/2016 | 123.00p | 123.00p | 123.00p | 123.00p | 0 |
| 29/12/2016 | 123.00p | 123.00p | 123.00p | 123.00p | 0 |
| 28/12/2016 | 123.00p | 126.00p | 123.00p | 123.00p | 785 |
| 23/12/2016 | 123.00p | 126.00p | 123.00p | 123.00p | 77 |
| 22/12/2016 | 123.00p | 123.00p | 123.00p | 123.00p | 0 |
| 21/12/2016 | 123.00p | 123.00p | 123.00p | 123.00p | 0 |
| 20/12/2016 | 123.00p | 123.00p | 123.00p | 123.00p | 0 |
| 19/12/2016 | 123.00p | 123.00p | 123.00p | 123.00p | 0 |
| 16/12/2016 | 123.00p | 123.00p | 123.00p | 123.00p | 0 |
| 15/12/2016 | 123.00p | 123.00p | 123.00p | 123.00p | 0 |
| 14/12/2016 | 123.00p | 123.00p | 123.00p | 123.00p | 0 |
| 13/12/2016 | 121.50p | 123.00p | 121.00p | 123.00p | 2027 |
| 12/12/2016 | 121.50p | 121.50p | 121.50p | 121.50p | 0 |
| 09/12/2016 | 121.50p | 125.00p | 121.50p | 121.50p | 8050 |
| 08/12/2016 | 119.50p | 122.70p | 119.50p | 121.50p | 550 |
| 07/12/2016 | 121.50p | 121.50p | 121.50p | 121.50p | 0 |
| 06/12/2016 | 121.50p | 122.70p | 120.50p | 121.50p | 2272 |
| 05/12/2016 | 121.50p | 122.70p | 121.50p | 121.50p | 2436 |
| 02/12/2016 | 117.00p | 122.70p | 117.00p | 121.50p | 7730 |
| 01/12/2016 | 117.50p | 117.00p | 117.00p | 117.00p | 0 |
| 30/11/2016 | 117.00p | 117.00p | 115.00p | 117.00p | 2430 |
| 29/11/2016 | 117.00p | 117.00p | 117.00p | 117.00p | 0 |
| 28/11/2016 | 117.00p | 119.50p | 117.00p | 117.00p | 5209 |
| 25/11/2016 | 117.00p | 118.00p | 117.00p | 117.00p | 15000 |
| 24/11/2016 | 117.00p | 117.00p | 117.00p | 117.00p | 0 |
| 23/11/2016 | 117.00p | 119.00p | 117.00p | 117.00p | 82 |
| 22/11/2016 | 115.50p | 117.97p | 115.50p | 117.00p | 5000 |
| 21/11/2016 | 115.50p | 117.45p | 113.63p | 115.50p | 4374 |
| 18/11/2016 | 115.50p | 116.90p | 115.50p | 115.50p | 3890 |
| 17/11/2016 | 115.50p | 115.50p | 113.25p | 115.50p | 491 |
| 16/11/2016 | 115.50p | 116.00p | 115.50p | 115.50p | 4823 |
| 15/11/2016 | 115.50p | 116.00p | 115.50p | 115.50p | 1724 |
| 14/11/2016 | 118.00p | 118.00p | 113.00p | 115.50p | 9400 |
| 11/11/2016 | 119.50p | 119.50p | 114.00p | 118.00p | 11919 |
| 10/11/2016 | 119.50p | 119.50p | 116.35p | 119.50p | 985 |
| 09/11/2016 | 121.50p | 122.51p | 116.75p | 119.50p | 3597 |
| 08/11/2016 | 124.50p | 124.50p | 124.50p | 124.50p | 0 |
| 07/11/2016 | 124.50p | 124.50p | 121.35p | 124.50p | 1500 |
| 04/11/2016 | 127.50p | 129.90p | 122.00p | 124.50p | 13667 |
| 03/11/2016 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 02/11/2016 | 127.50p | 129.95p | 125.60p | 127.50p | 8040 |
| 01/11/2016 | 127.50p | 129.95p | 125.60p | 127.50p | 1510 |
| 31/10/2016 | 127.50p | 127.50p | 125.60p | 127.50p | 2128 |
| 28/10/2016 | 124.50p | 129.50p | 124.50p | 127.50p | 9200 |
| 27/10/2016 | 124.50p | 124.50p | 124.50p | 124.50p | 0 |
| 26/10/2016 | 124.50p | 124.50p | 124.50p | 124.50p | 0 |
| 25/10/2016 | 124.50p | 124.50p | 123.50p | 124.50p | 1102 |
| 24/10/2016 | 124.50p | 124.50p | 124.50p | 124.50p | 0 |
| 21/10/2016 | 124.50p | 124.50p | 124.50p | 124.50p | 0 |
| 20/10/2016 | 124.50p | 127.75p | 124.50p | 124.50p | 778 |
| 19/10/2016 | 124.50p | 124.50p | 124.50p | 124.50p | 0 |
| 18/10/2016 | 124.50p | 127.75p | 124.50p | 124.50p | 6065 |
| 17/10/2016 | 124.50p | 128.00p | 123.20p | 124.50p | 19673 |
| 14/10/2016 | 124.50p | 127.00p | 123.20p | 124.50p | 5192 |
| 13/10/2016 | 124.50p | 124.50p | 124.50p | 124.50p | 0 |
| 12/10/2016 | 125.50p | 127.25p | 123.20p | 124.50p | 3862 |
| 11/10/2016 | 125.50p | 128.65p | 125.50p | 125.50p | 10800 |
| 10/10/2016 | 125.50p | 129.00p | 124.00p | 125.50p | 14952 |
| 07/10/2016 | 120.00p | 129.00p | 120.00p | 125.50p | 10157 |
| 06/10/2016 | 120.00p | 123.00p | 120.00p | 120.00p | 4177 |
| 05/10/2016 | 120.00p | 122.87p | 120.00p | 120.00p | 10843 |
*Close Price adjusted for both dividends and splits