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 |
|---|---|---|---|---|---|
| 22/05/2014 | 83.50p | 85.00p | 83.50p | 83.50p | 2912 |
| 21/05/2014 | 86.50p | 87.62p | 83.50p | 83.50p | 10413 |
| 20/05/2014 | 86.50p | 87.50p | 85.25p | 86.50p | 0 |
| 19/05/2014 | 86.50p | 87.50p | 85.25p | 86.50p | 0 |
| 16/05/2014 | 87.50p | 87.50p | 85.25p | 86.50p | 1861 |
| 15/05/2014 | 88.50p | 90.28p | 85.75p | 87.50p | 13130 |
| 14/05/2014 | 82.50p | 91.75p | 82.50p | 88.50p | 15855 |
| 13/05/2014 | 82.50p | 83.75p | 82.50p | 82.50p | 0 |
| 12/05/2014 | 82.50p | 83.75p | 82.50p | 82.50p | 500 |
| 09/05/2014 | 82.50p | 83.75p | 82.50p | 82.50p | 2000 |
| 08/05/2014 | 82.50p | 82.50p | 81.25p | 82.50p | 2546 |
| 07/05/2014 | 78.50p | 82.50p | 78.50p | 82.50p | 3185 |
| 06/05/2014 | 78.50p | 80.00p | 78.50p | 78.50p | 0 |
| 02/05/2014 | 78.50p | 80.00p | 78.50p | 78.50p | 2000 |
| 01/05/2014 | 79.50p | 79.50p | 77.50p | 78.50p | 3000 |
| 30/04/2014 | 79.50p | 79.50p | 77.50p | 79.50p | 2500 |
| 29/04/2014 | 79.50p | 82.00p | 79.50p | 79.50p | 0 |
| 28/04/2014 | 79.50p | 82.00p | 79.50p | 79.50p | 0 |
| 25/04/2014 | 79.50p | 82.00p | 79.50p | 79.50p | 0 |
| 24/04/2014 | 79.50p | 82.00p | 79.50p | 79.50p | 1201 |
| 23/04/2014 | 79.50p | 80.00p | 77.50p | 79.50p | 0 |
| 22/04/2014 | 77.50p | 80.00p | 77.50p | 79.50p | 3002 |
| 17/04/2014 | 77.50p | 80.00p | 77.50p | 77.50p | 0 |
| 16/04/2014 | 77.50p | 80.00p | 77.50p | 77.50p | 0 |
| 15/04/2014 | 77.50p | 80.00p | 77.50p | 77.50p | 9 |
| 14/04/2014 | 77.50p | 80.00p | 75.50p | 77.50p | 1518 |
| 11/04/2014 | 77.50p | 77.50p | 75.50p | 77.50p | 0 |
| 10/04/2014 | 77.50p | 77.50p | 75.50p | 77.50p | 0 |
| 09/04/2014 | 77.50p | 77.50p | 75.50p | 77.50p | 0 |
| 08/04/2014 | 77.50p | 77.50p | 75.50p | 77.50p | 0 |
| 07/04/2014 | 77.50p | 77.50p | 75.50p | 77.50p | 1455 |
| 04/04/2014 | 77.50p | 80.00p | 77.50p | 77.50p | 121 |
| 03/04/2014 | 77.50p | 79.50p | 75.50p | 77.50p | 0 |
| 02/04/2014 | 77.50p | 79.50p | 75.50p | 77.50p | 8100 |
| 01/04/2014 | 77.50p | 77.50p | 75.50p | 77.50p | 0 |
| 31/03/2014 | 77.50p | 77.50p | 75.50p | 77.50p | 0 |
| 28/03/2014 | 77.50p | 77.50p | 75.50p | 77.50p | 0 |
| 27/03/2014 | 77.50p | 77.50p | 75.50p | 77.50p | 1111 |
| 26/03/2014 | 77.50p | 80.00p | 77.50p | 77.50p | 3750 |
| 25/03/2014 | 77.50p | 80.00p | 75.50p | 77.50p | 0 |
| 24/03/2014 | 77.50p | 80.00p | 75.50p | 77.50p | 3106 |
| 21/03/2014 | 77.50p | 77.50p | 75.50p | 77.50p | 482 |
| 20/03/2014 | 77.50p | 77.50p | 76.00p | 77.50p | 1500 |
| 19/03/2014 | 81.50p | 81.50p | 75.00p | 77.50p | 18458 |
| 18/03/2014 | 81.50p | 84.00p | 81.50p | 81.50p | 0 |
| 17/03/2014 | 81.50p | 84.00p | 81.50p | 81.50p | 0 |
| 14/03/2014 | 81.50p | 84.00p | 81.50p | 81.50p | 0 |
| 13/03/2014 | 81.50p | 84.00p | 81.50p | 81.50p | 1500 |
| 12/03/2014 | 81.50p | 81.50p | 79.50p | 81.50p | 0 |
| 11/03/2014 | 81.50p | 81.50p | 79.50p | 81.50p | 110 |
| 10/03/2014 | 81.50p | 81.50p | 80.00p | 81.50p | 4200 |
| 07/03/2014 | 81.50p | 85.00p | 79.50p | 81.50p | 0 |
| 06/03/2014 | 81.50p | 85.00p | 79.50p | 81.50p | 0 |
| 05/03/2014 | 79.50p | 85.00p | 79.50p | 81.50p | 11186 |
| 04/03/2014 | 75.50p | 81.50p | 75.50p | 79.50p | 7822 |
| 03/03/2014 | 75.50p | 75.50p | 72.55p | 75.50p | 200 |
| 28/02/2014 | 75.50p | 77.00p | 75.50p | 75.50p | 0 |
| 27/02/2014 | 75.50p | 77.00p | 75.50p | 75.50p | 0 |
| 26/02/2014 | 75.50p | 77.00p | 75.50p | 75.50p | 0 |
| 25/02/2014 | 75.50p | 77.00p | 75.50p | 75.50p | 0 |
| 24/02/2014 | 75.50p | 77.00p | 75.50p | 75.50p | 2000 |
| 21/02/2014 | 75.50p | 77.00p | 75.50p | 75.50p | 300 |
| 20/02/2014 | 75.50p | 75.50p | 73.00p | 75.50p | 0 |
| 19/02/2014 | 75.50p | 75.50p | 73.00p | 75.50p | 0 |
| 18/02/2014 | 75.50p | 75.50p | 73.00p | 75.50p | 0 |
| 17/02/2014 | 75.50p | 75.50p | 73.00p | 75.50p | 10000 |
| 14/02/2014 | 75.50p | 75.50p | 73.00p | 75.50p | 10000 |
| 13/02/2014 | 76.00p | 76.00p | 74.44p | 75.50p | 1021 |
| 12/02/2014 | 76.00p | 79.00p | 74.50p | 76.00p | 0 |
| 11/02/2014 | 74.50p | 79.00p | 74.50p | 76.00p | 2500 |
| 10/02/2014 | 74.50p | 77.00p | 72.50p | 74.50p | 0 |
| 07/02/2014 | 74.50p | 77.00p | 72.50p | 74.50p | 11552 |
| 06/02/2014 | 74.50p | 77.00p | 74.50p | 74.50p | 0 |
| 05/02/2014 | 74.50p | 77.00p | 74.50p | 74.50p | 0 |
| 04/02/2014 | 74.50p | 77.00p | 74.50p | 74.50p | 1875 |
| 03/02/2014 | 73.50p | 76.50p | 73.50p | 74.50p | 3885 |
| 31/01/2014 | 73.50p | 75.10p | 73.50p | 73.50p | 1331 |
| 30/01/2014 | 73.50p | 75.10p | 73.50p | 73.50p | 0 |
| 29/01/2014 | 73.50p | 75.10p | 73.50p | 73.50p | 0 |
| 28/01/2014 | 73.50p | 75.10p | 73.50p | 73.50p | 253 |
| 27/01/2014 | 73.50p | 76.40p | 73.50p | 73.50p | 13219 |
| 24/01/2014 | 73.50p | 75.50p | 73.50p | 73.50p | 0 |
| 23/01/2014 | 73.50p | 75.50p | 73.50p | 73.50p | 3973 |
| 22/01/2014 | 72.50p | 74.00p | 70.50p | 73.50p | 8253 |
| 21/01/2014 | 72.50p | 72.50p | 68.00p | 72.50p | 0 |
| 20/01/2014 | 72.50p | 72.50p | 68.00p | 72.50p | 12000 |
| 17/01/2014 | 72.50p | 73.25p | 72.50p | 72.50p | 4070 |
| 16/01/2014 | 72.50p | 73.25p | 72.50p | 72.50p | 195 |
| 15/01/2014 | 72.50p | 73.50p | 71.00p | 72.50p | 0 |
| 14/01/2014 | 73.50p | 73.50p | 71.00p | 72.50p | 1800 |
| 13/01/2014 | 73.50p | 73.50p | 71.30p | 73.50p | 88 |
| 10/01/2014 | 73.50p | 73.50p | 71.00p | 73.50p | 0 |
| 09/01/2014 | 73.50p | 73.50p | 71.00p | 73.50p | 7000 |
| 08/01/2014 | 73.50p | 73.50p | 71.30p | 73.50p | 0 |
| 07/01/2014 | 73.50p | 73.50p | 71.30p | 73.50p | 0 |
| 06/01/2014 | 73.50p | 73.50p | 71.30p | 73.50p | 7500 |
| 03/01/2014 | 73.50p | 76.40p | 73.50p | 73.50p | 0 |
| 02/01/2014 | 73.50p | 76.40p | 73.50p | 73.50p | 0 |
| 31/12/2013 | 73.50p | 76.40p | 73.50p | 73.50p | 0 |
| 30/12/2013 | 73.50p | 76.40p | 73.50p | 73.50p | 2300 |
| 27/12/2013 | 73.50p | 75.90p | 71.00p | 73.50p | 0 |
| 24/12/2013 | 73.50p | 75.90p | 71.00p | 73.50p | 0 |
| 23/12/2013 | 73.50p | 75.90p | 71.00p | 73.50p | 0 |
| 20/12/2013 | 73.50p | 75.90p | 71.00p | 73.50p | 0 |
| 19/12/2013 | 75.50p | 75.90p | 71.00p | 73.50p | 13831 |
| 18/12/2013 | 75.50p | 78.90p | 73.30p | 75.50p | 0 |
| 17/12/2013 | 75.50p | 78.90p | 73.30p | 75.50p | 0 |
| 16/12/2013 | 75.50p | 78.90p | 73.30p | 75.50p | 1584 |
| 13/12/2013 | 75.50p | 77.00p | 75.50p | 75.50p | 0 |
| 12/12/2013 | 75.50p | 77.00p | 75.50p | 75.50p | 0 |
| 11/12/2013 | 75.50p | 77.00p | 75.50p | 75.50p | 0 |
| 10/12/2013 | 75.50p | 77.00p | 75.50p | 75.50p | 0 |
| 09/12/2013 | 75.50p | 77.00p | 75.50p | 75.50p | 5000 |
| 06/12/2013 | 75.00p | 76.75p | 75.00p | 75.50p | 5000 |
| 05/12/2013 | 75.00p | 75.00p | 73.00p | 75.00p | 3000 |
| 04/12/2013 | 75.00p | 75.00p | 73.00p | 75.00p | 5000 |
| 03/12/2013 | 75.00p | 75.00p | 72.50p | 75.00p | 10000 |
| 02/12/2013 | 75.00p | 78.00p | 75.00p | 75.00p | 300 |
| 29/11/2013 | 75.00p | 75.00p | 73.50p | 75.00p | 5000 |
| 28/11/2013 | 75.00p | 75.00p | 73.00p | 75.00p | 0 |
| 27/11/2013 | 75.00p | 75.00p | 73.00p | 75.00p | 0 |
| 26/11/2013 | 75.00p | 75.00p | 73.00p | 75.00p | 2049 |
| 25/11/2013 | 75.00p | 75.50p | 73.45p | 75.00p | 0 |
| 22/11/2013 | 75.50p | 75.50p | 73.45p | 75.00p | 1604 |
| 21/11/2013 | 75.50p | 79.00p | 73.00p | 75.50p | 0 |
| 20/11/2013 | 75.50p | 79.00p | 73.00p | 75.50p | 0 |
| 19/11/2013 | 75.50p | 79.00p | 73.00p | 75.50p | 7872 |
| 18/11/2013 | 75.50p | 79.00p | 75.50p | 75.50p | 300 |
| 15/11/2013 | 75.50p | 78.25p | 75.50p | 75.50p | 0 |
| 14/11/2013 | 75.50p | 78.25p | 75.50p | 75.50p | 1400 |
| 13/11/2013 | 75.50p | 79.00p | 75.50p | 75.50p | 0 |
| 12/11/2013 | 75.50p | 79.00p | 75.50p | 75.50p | 130 |
| 11/11/2013 | 75.50p | 77.50p | 73.50p | 75.50p | 0 |
| 08/11/2013 | 73.50p | 77.50p | 73.50p | 75.50p | 6400 |
| 07/11/2013 | 74.50p | 76.00p | 71.50p | 73.50p | 2027 |
| 06/11/2013 | 82.50p | 82.50p | 71.50p | 74.50p | 3500 |
| 05/11/2013 | 82.50p | 82.50p | 82.50p | 82.50p | 507 |
| 04/11/2013 | 82.50p | 85.00p | 82.50p | 82.50p | 0 |
| 01/11/2013 | 82.50p | 85.00p | 82.50p | 82.50p | 1650 |
| 31/10/2013 | 82.00p | 85.00p | 80.25p | 82.50p | 9670 |
| 30/10/2013 | 81.00p | 83.75p | 81.00p | 82.00p | 2388 |
| 29/10/2013 | 81.00p | 83.75p | 81.00p | 81.00p | 0 |
| 28/10/2013 | 81.00p | 83.75p | 81.00p | 81.00p | 5328 |
| 25/10/2013 | 81.00p | 81.00p | 78.50p | 81.00p | 3500 |
| 24/10/2013 | 79.50p | 82.00p | 79.50p | 81.00p | 7021 |
| 23/10/2013 | 79.50p | 79.50p | 77.50p | 79.50p | 2956 |
| 22/10/2013 | 79.50p | 81.50p | 78.50p | 79.50p | 0 |
| 21/10/2013 | 78.50p | 81.50p | 78.50p | 79.50p | 500 |
| 18/10/2013 | 76.00p | 79.00p | 76.00p | 78.50p | 6374 |
| 17/10/2013 | 76.00p | 78.75p | 73.50p | 76.00p | 1747 |
| 16/10/2013 | 75.00p | 75.70p | 71.00p | 75.00p | 0 |
| 15/10/2013 | 72.50p | 75.70p | 71.00p | 75.00p | 28694 |
| 14/10/2013 | 76.50p | 76.50p | 70.00p | 72.50p | 13034 |
| 11/10/2013 | 76.50p | 76.75p | 76.50p | 76.50p | 0 |
| 10/10/2013 | 76.50p | 76.75p | 76.50p | 76.50p | 0 |
| 09/10/2013 | 76.50p | 76.75p | 76.50p | 76.50p | 0 |
| 08/10/2013 | 76.50p | 76.75p | 76.50p | 76.50p | 73 |
| 07/10/2013 | 76.50p | 76.75p | 75.50p | 76.50p | 3589 |
| 04/10/2013 | 76.50p | 76.50p | 75.50p | 76.50p | 0 |
| 03/10/2013 | 76.50p | 76.50p | 75.50p | 76.50p | 0 |
| 02/10/2013 | 76.50p | 76.50p | 75.50p | 76.50p | 7500 |
| 01/10/2013 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 30/09/2013 | 76.50p | 76.50p | 76.50p | 76.50p | 3597 |
| 27/09/2013 | 76.50p | 78.00p | 73.00p | 76.50p | 0 |
| 26/09/2013 | 73.00p | 78.00p | 73.00p | 76.50p | 5507 |
| 25/09/2013 | 73.00p | 76.00p | 72.00p | 73.00p | 0 |
| 24/09/2013 | 73.00p | 76.00p | 72.00p | 73.00p | 552 |
| 23/09/2013 | 73.00p | 76.00p | 72.00p | 73.00p | 12000 |
| 20/09/2013 | 70.50p | 73.00p | 70.50p | 73.00p | 10977 |
| 19/09/2013 | 69.00p | 71.00p | 69.00p | 70.50p | 10415 |
| 18/09/2013 | 69.00p | 71.00p | 69.00p | 69.00p | 0 |
| 17/09/2013 | 69.00p | 71.00p | 69.00p | 69.00p | 1400 |
| 16/09/2013 | 72.50p | 72.50p | 67.50p | 69.00p | 21068 |
| 13/09/2013 | 72.50p | 73.75p | 72.50p | 72.50p | 65 |
| 12/09/2013 | 73.50p | 73.75p | 68.00p | 72.50p | 6532 |
| 11/09/2013 | 74.50p | 77.00p | 70.00p | 73.50p | 5982 |
| 10/09/2013 | 74.50p | 77.00p | 73.50p | 74.50p | 0 |
| 09/09/2013 | 73.50p | 77.00p | 73.50p | 74.50p | 4009 |
| 06/09/2013 | 73.50p | 77.00p | 73.50p | 73.50p | 230 |
| 05/09/2013 | 73.50p | 77.00p | 73.50p | 73.50p | 321 |
| 04/09/2013 | 73.50p | 73.50p | 70.00p | 73.50p | 5500 |
| 03/09/2013 | 73.50p | 73.50p | 71.00p | 73.50p | 0 |
| 02/09/2013 | 73.50p | 73.50p | 71.00p | 73.50p | 5421 |
| 30/08/2013 | 73.50p | 77.00p | 73.50p | 73.50p | 0 |
| 29/08/2013 | 73.50p | 77.00p | 73.50p | 73.50p | 0 |
| 28/08/2013 | 73.50p | 77.00p | 73.50p | 73.50p | 3860 |
| 27/08/2013 | 73.50p | 73.50p | 71.00p | 73.50p | 136 |
| 23/08/2013 | 73.50p | 77.00p | 73.50p | 73.50p | 0 |
| 22/08/2013 | 73.50p | 77.00p | 73.50p | 73.50p | 0 |
| 21/08/2013 | 73.50p | 77.00p | 73.50p | 73.50p | 0 |
| 20/08/2013 | 73.50p | 77.00p | 73.50p | 73.50p | 0 |
| 19/08/2013 | 73.50p | 77.00p | 73.50p | 73.50p | 0 |
| 16/08/2013 | 73.50p | 77.00p | 73.50p | 73.50p | 0 |
| 15/08/2013 | 73.50p | 77.00p | 73.50p | 73.50p | 51 |
| 14/08/2013 | 73.50p | 75.00p | 71.50p | 73.50p | 0 |
| 13/08/2013 | 71.50p | 75.00p | 71.50p | 73.50p | 6000 |
| 12/08/2013 | 72.50p | 72.50p | 69.00p | 71.50p | 19209 |
| 09/08/2013 | 72.50p | 74.50p | 72.00p | 72.50p | 0 |
| 08/08/2013 | 72.50p | 74.50p | 72.00p | 72.50p | 0 |
| 07/08/2013 | 72.50p | 74.50p | 72.00p | 72.50p | 0 |
*Close Price adjusted for both dividends and splits