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 |
|---|---|---|---|---|---|
| 04/10/2016 | 120.00p | 120.00p | 118.86p | 120.00p | 3000 |
| 03/10/2016 | 120.00p | 120.00p | 119.00p | 120.00p | 2115 |
| 30/09/2016 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 29/09/2016 | 120.00p | 123.00p | 119.00p | 120.00p | 14750 |
| 28/09/2016 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 27/09/2016 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 26/09/2016 | 120.00p | 123.62p | 118.50p | 120.00p | 9522 |
| 23/09/2016 | 120.00p | 122.00p | 120.00p | 120.00p | 8000 |
| 22/09/2016 | 119.50p | 121.00p | 119.50p | 120.00p | 6583 |
| 21/09/2016 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 20/09/2016 | 121.50p | 121.50p | 118.00p | 119.50p | 10338 |
| 19/09/2016 | 121.50p | 121.50p | 121.50p | 121.50p | 0 |
| 16/09/2016 | 122.00p | 122.00p | 120.00p | 121.50p | 3500 |
| 15/09/2016 | 122.00p | 124.00p | 120.75p | 122.00p | 17150 |
| 14/09/2016 | 122.00p | 123.50p | 122.00p | 122.00p | 80 |
| 13/09/2016 | 122.00p | 122.00p | 121.80p | 122.00p | 3000 |
| 12/09/2016 | 122.00p | 123.50p | 122.00p | 122.00p | 809 |
| 09/09/2016 | 119.00p | 122.00p | 119.00p | 122.00p | 2175 |
| 08/09/2016 | 119.00p | 119.00p | 119.00p | 119.00p | 0 |
| 07/09/2016 | 117.50p | 121.00p | 117.50p | 119.00p | 81 |
| 06/09/2016 | 119.00p | 119.00p | 119.00p | 119.00p | 0 |
| 05/09/2016 | 116.50p | 121.00p | 116.50p | 119.00p | 4380 |
| 02/09/2016 | 116.50p | 118.00p | 116.50p | 116.50p | 7517 |
| 01/09/2016 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
| 31/08/2016 | 116.50p | 116.50p | 115.75p | 116.50p | 1750 |
| 30/08/2016 | 116.50p | 117.95p | 116.50p | 116.50p | 423 |
| 26/08/2016 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
| 25/08/2016 | 116.00p | 117.72p | 116.00p | 116.50p | 14247 |
| 24/08/2016 | 115.50p | 117.60p | 115.50p | 116.00p | 5000 |
| 23/08/2016 | 115.00p | 117.65p | 115.00p | 115.50p | 14231 |
| 22/08/2016 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 19/08/2016 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 18/08/2016 | 115.00p | 116.00p | 115.00p | 115.00p | 1277 |
| 17/08/2016 | 115.00p | 116.00p | 115.00p | 115.00p | 5127 |
| 16/08/2016 | 115.00p | 116.00p | 115.00p | 115.00p | 5000 |
| 15/08/2016 | 113.50p | 117.00p | 113.50p | 115.00p | 9241 |
| 12/08/2016 | 113.50p | 117.00p | 113.50p | 113.50p | 441 |
| 11/08/2016 | 113.50p | 116.51p | 113.50p | 113.50p | 427 |
| 10/08/2016 | 113.50p | 116.51p | 111.75p | 113.50p | 2321 |
| 09/08/2016 | 115.50p | 115.50p | 113.50p | 113.50p | 4000 |
| 08/08/2016 | 116.50p | 116.50p | 115.50p | 115.50p | 2000 |
| 05/08/2016 | 118.50p | 118.50p | 115.63p | 116.50p | 2100 |
| 04/08/2016 | 118.50p | 118.50p | 118.25p | 118.50p | 11500 |
| 03/08/2016 | 118.50p | 118.50p | 118.50p | 118.50p | 0 |
| 02/08/2016 | 116.50p | 125.00p | 116.50p | 118.50p | 12390 |
| 01/08/2016 | 108.50p | 120.00p | 108.50p | 116.50p | 16925 |
| 29/07/2016 | 105.00p | 112.00p | 105.00p | 108.50p | 2986 |
| 28/07/2016 | 102.50p | 107.00p | 102.50p | 105.00p | 7049 |
| 27/07/2016 | 100.50p | 103.00p | 100.50p | 100.50p | 7558 |
| 26/07/2016 | 100.50p | 103.00p | 98.10p | 100.50p | 2348 |
| 25/07/2016 | 100.50p | 103.00p | 98.10p | 100.50p | 12250 |
| 22/07/2016 | 100.50p | 103.00p | 100.50p | 100.50p | 5096 |
| 21/07/2016 | 100.50p | 103.00p | 98.10p | 100.50p | 15611 |
| 20/07/2016 | 100.50p | 100.50p | 100.50p | 100.50p | 0 |
| 19/07/2016 | 100.50p | 103.00p | 100.50p | 100.50p | 1500 |
| 18/07/2016 | 100.50p | 100.50p | 100.50p | 100.50p | 0 |
| 15/07/2016 | 100.50p | 100.50p | 100.50p | 100.50p | 0 |
| 14/07/2016 | 100.50p | 100.50p | 100.50p | 100.50p | 0 |
| 13/07/2016 | 100.50p | 100.50p | 100.50p | 100.50p | 0 |
| 12/07/2016 | 100.50p | 100.50p | 100.50p | 100.50p | 0 |
| 11/07/2016 | 100.50p | 103.00p | 100.50p | 100.50p | 4818 |
| 08/07/2016 | 100.50p | 100.50p | 100.50p | 100.50p | 0 |
| 07/07/2016 | 100.50p | 100.50p | 100.50p | 100.50p | 0 |
| 06/07/2016 | 100.50p | 103.44p | 98.50p | 100.50p | 11406 |
| 05/07/2016 | 102.50p | 102.50p | 96.50p | 100.50p | 63006 |
| 04/07/2016 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 01/07/2016 | 102.50p | 104.65p | 102.50p | 102.50p | 9555 |
| 30/06/2016 | 105.00p | 105.75p | 102.50p | 102.50p | 3107 |
| 29/06/2016 | 105.00p | 105.75p | 105.00p | 105.00p | 947 |
| 28/06/2016 | 105.00p | 105.00p | 105.00p | 105.00p | 5500 |
| 27/06/2016 | 109.50p | 109.50p | 104.00p | 105.00p | 35008 |
| 24/06/2016 | 113.50p | 114.00p | 109.50p | 109.50p | 4600 |
| 23/06/2016 | 114.00p | 116.00p | 114.00p | 115.50p | 1500 |
| 22/06/2016 | 117.50p | 118.70p | 116.50p | 117.50p | 6757 |
| 21/06/2016 | 117.00p | 118.75p | 115.50p | 117.50p | 16241 |
| 20/06/2016 | 113.50p | 118.25p | 113.50p | 116.50p | 24003 |
| 17/06/2016 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 16/06/2016 | 112.50p | 112.50p | 104.00p | 112.50p | 25500 |
| 15/06/2016 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 14/06/2016 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 13/06/2016 | 112.50p | 113.40p | 110.50p | 112.50p | 1550 |
| 10/06/2016 | 112.50p | 112.50p | 110.00p | 112.50p | 20709 |
| 09/06/2016 | 121.00p | 121.00p | 112.00p | 112.50p | 7140 |
| 08/06/2016 | 121.00p | 121.00p | 120.90p | 121.00p | 934 |
| 07/06/2016 | 122.50p | 122.50p | 120.00p | 121.00p | 10496 |
| 06/06/2016 | 123.50p | 123.50p | 122.50p | 122.50p | 1750 |
| 03/06/2016 | 123.50p | 124.00p | 120.00p | 123.50p | 16800 |
| 02/06/2016 | 125.00p | 125.00p | 123.50p | 123.50p | 946 |
| 01/06/2016 | 129.50p | 129.50p | 125.00p | 125.00p | 2552 |
| 31/05/2016 | 128.50p | 131.40p | 125.00p | 129.50p | 13000 |
| 27/05/2016 | 128.50p | 130.95p | 128.50p | 128.50p | 450 |
| 26/05/2016 | 128.50p | 128.50p | 128.50p | 128.50p | 0 |
| 25/05/2016 | 128.50p | 130.95p | 126.80p | 128.50p | 11005 |
| 24/05/2016 | 125.50p | 132.00p | 125.50p | 128.50p | 19759 |
| 23/05/2016 | 123.50p | 125.50p | 123.50p | 125.50p | 1000 |
| 20/05/2016 | 122.50p | 125.00p | 121.50p | 123.50p | 9499 |
| 19/05/2016 | 122.50p | 124.75p | 122.50p | 122.50p | 1879 |
| 18/05/2016 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 17/05/2016 | 122.50p | 125.00p | 122.50p | 122.50p | 7693 |
| 16/05/2016 | 122.50p | 122.50p | 121.20p | 122.50p | 421 |
| 13/05/2016 | 122.50p | 122.50p | 121.00p | 122.50p | 6000 |
| 12/05/2016 | 122.50p | 124.00p | 121.00p | 122.50p | 10269 |
| 11/05/2016 | 122.50p | 124.11p | 122.50p | 122.50p | 1625 |
| 10/05/2016 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 09/05/2016 | 122.50p | 124.00p | 122.50p | 122.50p | 8000 |
| 06/05/2016 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 05/05/2016 | 122.50p | 122.50p | 120.65p | 122.50p | 163 |
| 04/05/2016 | 122.50p | 122.50p | 120.65p | 122.50p | 1000 |
| 03/05/2016 | 122.50p | 124.00p | 120.65p | 122.50p | 4100 |
| 29/04/2016 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 28/04/2016 | 122.50p | 124.00p | 122.50p | 122.50p | 4008 |
| 27/04/2016 | 122.50p | 124.00p | 120.25p | 122.50p | 11759 |
| 26/04/2016 | 122.50p | 122.50p | 120.25p | 122.50p | 5691 |
| 25/04/2016 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 22/04/2016 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 21/04/2016 | 122.50p | 124.50p | 121.26p | 122.50p | 25300 |
| 20/04/2016 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 19/04/2016 | 122.50p | 123.50p | 122.50p | 122.50p | 2500 |
| 18/04/2016 | 122.00p | 125.00p | 121.50p | 122.50p | 21882 |
| 15/04/2016 | 122.00p | 123.50p | 119.60p | 122.00p | 15530 |
| 14/04/2016 | 120.00p | 122.00p | 120.00p | 122.00p | 4604 |
| 13/04/2016 | 111.50p | 122.00p | 111.50p | 120.00p | 10350 |
| 12/04/2016 | 107.50p | 111.50p | 107.50p | 111.50p | 1430 |
| 11/04/2016 | 103.50p | 110.00p | 103.50p | 107.50p | 15131 |
| 08/04/2016 | 102.50p | 103.50p | 102.50p | 103.50p | 0 |
| 07/04/2016 | 102.50p | 102.50p | 101.25p | 102.50p | 1891 |
| 06/04/2016 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 05/04/2016 | 102.00p | 105.00p | 101.25p | 102.50p | 7600 |
| 04/04/2016 | 102.50p | 104.50p | 99.30p | 102.00p | 6400 |
| 01/04/2016 | 102.50p | 103.00p | 100.25p | 102.50p | 16288 |
| 31/03/2016 | 104.50p | 104.50p | 100.00p | 102.50p | 4000 |
| 30/03/2016 | 104.50p | 105.00p | 104.50p | 104.50p | 950 |
| 29/03/2016 | 104.50p | 104.50p | 104.50p | 104.50p | 0 |
| 24/03/2016 | 104.50p | 105.00p | 104.50p | 104.50p | 119 |
| 23/03/2016 | 104.50p | 104.50p | 104.50p | 104.50p | 0 |
| 22/03/2016 | 104.50p | 104.50p | 104.50p | 104.50p | 0 |
| 21/03/2016 | 106.50p | 106.50p | 103.25p | 104.50p | 2955 |
| 18/03/2016 | 106.50p | 106.50p | 106.50p | 106.50p | 0 |
| 17/03/2016 | 106.50p | 106.50p | 106.50p | 106.50p | 0 |
| 16/03/2016 | 106.50p | 106.50p | 103.00p | 106.50p | 1614 |
| 15/03/2016 | 106.50p | 106.75p | 106.50p | 106.50p | 268 |
| 14/03/2016 | 106.50p | 106.50p | 106.50p | 106.50p | 0 |
| 11/03/2016 | 106.50p | 106.50p | 106.50p | 106.50p | 0 |
| 10/03/2016 | 106.50p | 106.50p | 104.00p | 106.50p | 1800 |
| 09/03/2016 | 106.50p | 106.50p | 106.50p | 106.50p | 0 |
| 08/03/2016 | 106.50p | 106.50p | 106.50p | 106.50p | 0 |
| 07/03/2016 | 106.50p | 106.50p | 106.50p | 106.50p | 0 |
| 04/03/2016 | 106.50p | 106.75p | 106.50p | 106.50p | 333 |
| 03/03/2016 | 106.50p | 106.50p | 106.50p | 106.50p | 0 |
| 02/03/2016 | 106.50p | 106.50p | 103.75p | 106.50p | 2297 |
| 01/03/2016 | 106.50p | 106.50p | 103.75p | 106.50p | 5529 |
| 29/02/2016 | 106.50p | 106.50p | 106.50p | 106.50p | 0 |
| 26/02/2016 | 106.50p | 106.99p | 103.75p | 106.50p | 2383 |
| 25/02/2016 | 106.50p | 106.50p | 106.50p | 106.50p | 0 |
| 24/02/2016 | 106.50p | 106.50p | 103.75p | 106.50p | 3500 |
| 23/02/2016 | 106.50p | 106.50p | 106.50p | 106.50p | 0 |
| 22/02/2016 | 106.50p | 106.50p | 106.50p | 106.50p | 0 |
| 19/02/2016 | 106.50p | 106.50p | 106.50p | 106.50p | 0 |
| 18/02/2016 | 106.50p | 107.00p | 103.75p | 106.50p | 11803 |
| 17/02/2016 | 106.50p | 106.50p | 106.50p | 106.50p | 0 |
| 16/02/2016 | 106.50p | 106.50p | 103.70p | 106.50p | 3907 |
| 15/02/2016 | 106.50p | 107.41p | 103.70p | 106.50p | 7370 |
| 12/02/2016 | 106.50p | 107.41p | 103.35p | 106.50p | 1159 |
| 11/02/2016 | 106.50p | 106.50p | 104.00p | 106.50p | 8000 |
| 10/02/2016 | 106.50p | 106.50p | 106.50p | 106.50p | 0 |
| 09/02/2016 | 106.50p | 106.50p | 103.35p | 106.50p | 750 |
| 08/02/2016 | 106.50p | 108.25p | 106.50p | 106.50p | 1410 |
| 05/02/2016 | 106.50p | 106.50p | 106.50p | 106.50p | 0 |
| 04/02/2016 | 106.50p | 106.50p | 106.50p | 106.50p | 0 |
| 03/02/2016 | 106.50p | 106.50p | 106.50p | 106.50p | 0 |
| 02/02/2016 | 106.50p | 106.50p | 106.50p | 106.50p | 0 |
| 01/02/2016 | 106.50p | 106.50p | 103.35p | 106.50p | 1000 |
| 29/01/2016 | 106.50p | 108.33p | 106.50p | 106.50p | 33 |
| 28/01/2016 | 106.50p | 107.00p | 106.50p | 106.50p | 2230 |
| 27/01/2016 | 106.50p | 106.50p | 106.50p | 106.50p | 0 |
| 26/01/2016 | 106.50p | 107.00p | 106.50p | 106.50p | 1200 |
| 25/01/2016 | 106.50p | 107.00p | 106.50p | 106.50p | 1000 |
| 22/01/2016 | 106.50p | 106.50p | 103.35p | 106.50p | 15350 |
| 21/01/2016 | 106.50p | 106.50p | 103.00p | 106.50p | 6000 |
| 20/01/2016 | 106.50p | 107.55p | 103.10p | 106.50p | 10726 |
| 19/01/2016 | 106.50p | 106.50p | 106.50p | 106.50p | 0 |
| 18/01/2016 | 106.50p | 107.55p | 103.00p | 106.50p | 18897 |
| 15/01/2016 | 106.50p | 106.50p | 104.50p | 106.50p | 383 |
| 14/01/2016 | 106.50p | 108.00p | 103.00p | 106.50p | 10000 |
| 13/01/2016 | 106.50p | 106.50p | 104.50p | 106.50p | 2000 |
| 12/01/2016 | 106.50p | 106.50p | 106.50p | 106.50p | 0 |
| 11/01/2016 | 106.50p | 109.50p | 106.50p | 106.50p | 649 |
| 08/01/2016 | 106.50p | 106.50p | 104.50p | 106.50p | 4000 |
| 07/01/2016 | 106.50p | 106.50p | 106.50p | 106.50p | 0 |
| 06/01/2016 | 106.50p | 106.50p | 104.50p | 106.50p | 1000 |
| 05/01/2016 | 106.50p | 108.00p | 106.50p | 106.50p | 5000 |
| 04/01/2016 | 106.50p | 106.50p | 104.50p | 106.50p | 5252 |
| 31/12/2015 | 106.50p | 109.50p | 104.50p | 106.50p | 3220 |
| 30/12/2015 | 106.50p | 106.50p | 104.50p | 106.50p | 203 |
| 29/12/2015 | 106.50p | 106.50p | 104.50p | 106.50p | 1000 |
| 24/12/2015 | 106.50p | 110.00p | 106.50p | 106.50p | 4512 |
| 23/12/2015 | 106.50p | 106.50p | 106.50p | 106.50p | 0 |
| 22/12/2015 | 106.50p | 106.50p | 106.50p | 106.50p | 0 |
| 21/12/2015 | 106.50p | 108.00p | 106.50p | 106.50p | 6474 |
| 18/12/2015 | 106.50p | 106.50p | 106.50p | 106.50p | 0 |
*Close Price adjusted for both dividends and splits