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:
- 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
- Outperform Volution Group (FAN) by RBC Capital
- Sector Perform Currys (CURY) by RBC Capital
- Buy AstraZeneca (AZN) by Robert Stephens (The Times) in The Times - Tempus
- Avoid Facilities by ADF (ADF) by Steve Moore in ShareProphets
- Buy Tribal Group (TRB) by Hot Stock Rockets in ShareProphets
- Avoid Bunzl (BNZL) by Steve Moore in ShareProphets
- Buy FRP Advisory Group (FRP) by Berenberg
- Buy Beeks Financial Cloud Group (BKS) by Canaccord Genuity
- Buy Harbour Energy (HBR) by Canaccord Genuity
- Avoid The Character Group (CCT) by Steve Moore in ShareProphets
- Buy Rentokil Initial (RTO) by Bank of America
- Neutral Sage Group (SGE) by Goldman Sachs
- Buy 3i Group (III) by UBS
Universe Group (UNG) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 04/06/2013 | 5.00p | 5.05p | 4.80p | 4.88p | 125510 |
| 03/06/2013 | 4.50p | 5.19p | 4.50p | 5.00p | 277677 |
| 31/05/2013 | 4.50p | 4.62p | 4.26p | 4.50p | 345871 |
| 30/05/2013 | 4.50p | 4.50p | 4.30p | 4.50p | 187825 |
| 29/05/2013 | 4.50p | 4.55p | 4.25p | 4.50p | 155206 |
| 28/05/2013 | 4.50p | 4.55p | 4.27p | 4.50p | 185000 |
| 24/05/2013 | 4.50p | 4.60p | 4.45p | 4.50p | 84760 |
| 23/05/2013 | 4.50p | 4.50p | 4.05p | 4.50p | 129160 |
| 22/05/2013 | 4.50p | 4.62p | 4.30p | 4.50p | 110763 |
| 21/05/2013 | 4.75p | 4.75p | 4.25p | 4.50p | 112609 |
| 20/05/2013 | 4.88p | 4.90p | 4.30p | 4.75p | 83552 |
| 17/05/2013 | 4.88p | 4.95p | 4.55p | 4.88p | 125000 |
| 16/05/2013 | 4.88p | 4.88p | 4.55p | 4.88p | 50000 |
| 15/05/2013 | 4.88p | 5.00p | 4.88p | 4.88p | 5928 |
| 14/05/2013 | 4.75p | 4.88p | 4.58p | 4.88p | 270000 |
| 13/05/2013 | 4.75p | 4.79p | 4.58p | 4.75p | 0 |
| 10/05/2013 | 4.75p | 4.79p | 4.58p | 4.75p | 55783 |
| 09/05/2013 | 4.75p | 4.75p | 4.58p | 4.75p | 7595 |
| 08/05/2013 | 4.75p | 4.79p | 4.75p | 4.75p | 374 |
| 07/05/2013 | 4.63p | 4.85p | 4.58p | 4.75p | 466812 |
| 03/05/2013 | 4.63p | 4.75p | 4.63p | 4.63p | 50000 |
| 02/05/2013 | 4.75p | 4.75p | 4.55p | 4.63p | 2856 |
| 01/05/2013 | 4.75p | 4.80p | 4.50p | 4.75p | 150495 |
| 30/04/2013 | 4.75p | 4.80p | 4.50p | 4.75p | 120854 |
| 29/04/2013 | 4.75p | 4.75p | 4.50p | 4.75p | 1320 |
| 26/04/2013 | 4.75p | 4.75p | 4.50p | 4.75p | 192257 |
| 25/04/2013 | 4.75p | 4.75p | 4.58p | 4.75p | 756 |
| 24/04/2013 | 4.75p | 4.75p | 4.58p | 4.75p | 635 |
| 23/04/2013 | 4.75p | 4.88p | 4.58p | 4.75p | 0 |
| 22/04/2013 | 4.75p | 4.88p | 4.58p | 4.75p | 100943 |
| 19/04/2013 | 4.75p | 4.75p | 4.63p | 4.75p | 22325 |
| 18/04/2013 | 4.75p | 4.75p | 4.63p | 4.75p | 1395 |
| 17/04/2013 | 4.75p | 5.00p | 4.60p | 4.75p | 1251140 |
| 16/04/2013 | 4.50p | 4.75p | 4.40p | 4.75p | 13414834 |
| 15/04/2013 | 4.88p | 4.90p | 4.50p | 4.50p | 38717 |
| 12/04/2013 | 4.88p | 4.90p | 4.82p | 4.88p | 72875 |
| 11/04/2013 | 4.88p | 4.95p | 4.80p | 4.88p | 420786 |
| 10/04/2013 | 4.88p | 5.00p | 4.75p | 4.88p | 106907 |
| 09/04/2013 | 5.00p | 5.00p | 4.77p | 4.88p | 24809 |
| 08/04/2013 | 5.00p | 5.00p | 4.38p | 5.00p | 380000 |
| 05/04/2013 | 5.00p | 5.05p | 4.50p | 5.00p | 737243 |
| 04/04/2013 | 5.00p | 5.50p | 4.25p | 5.00p | 698297 |
| 03/04/2013 | 4.63p | 5.20p | 4.33p | 4.88p | 361985 |
| 02/04/2013 | 4.50p | 4.63p | 4.50p | 4.63p | 65100 |
| 28/03/2013 | 4.50p | 4.50p | 4.25p | 4.50p | 58125 |
| 27/03/2013 | 4.50p | 4.57p | 4.50p | 4.50p | 0 |
| 26/03/2013 | 4.50p | 4.57p | 4.50p | 4.50p | 43266 |
| 25/03/2013 | 4.50p | 4.57p | 4.25p | 4.50p | 0 |
| 22/03/2013 | 4.50p | 4.57p | 4.25p | 4.50p | 29702 |
| 21/03/2013 | 4.50p | 4.50p | 4.10p | 4.50p | 0 |
| 20/03/2013 | 4.50p | 4.50p | 4.10p | 4.50p | 0 |
| 19/03/2013 | 4.50p | 4.50p | 4.10p | 4.50p | 0 |
| 18/03/2013 | 4.13p | 4.50p | 4.10p | 4.50p | 191752 |
| 15/03/2013 | 4.13p | 4.20p | 4.10p | 4.13p | 52417 |
| 14/03/2013 | 4.13p | 4.13p | 4.10p | 4.13p | 1035 |
| 13/03/2013 | 4.13p | 4.20p | 4.13p | 4.13p | 35000 |
| 12/03/2013 | 4.13p | 4.50p | 4.13p | 4.13p | 0 |
| 11/03/2013 | 4.25p | 4.50p | 4.13p | 4.13p | 201932 |
| 08/03/2013 | 3.75p | 4.60p | 3.75p | 4.25p | 185000 |
| 07/03/2013 | 3.75p | 4.00p | 3.75p | 3.75p | 161431 |
| 06/03/2013 | 3.88p | 3.88p | 3.30p | 3.75p | 98796 |
| 05/03/2013 | 3.88p | 3.91p | 3.78p | 3.88p | 19366 |
| 04/03/2013 | 4.00p | 4.00p | 3.78p | 3.88p | 2485 |
| 01/03/2013 | 4.00p | 4.34p | 3.75p | 4.00p | 7850 |
| 28/02/2013 | 3.75p | 4.00p | 3.70p | 4.00p | 83785 |
| 27/02/2013 | 3.75p | 3.75p | 3.70p | 3.75p | 351 |
| 26/02/2013 | 3.88p | 4.00p | 3.75p | 3.75p | 150573 |
| 25/02/2013 | 4.13p | 4.13p | 3.80p | 3.88p | 67500 |
| 22/02/2013 | 4.38p | 4.38p | 4.00p | 4.13p | 68440 |
| 21/02/2013 | 4.38p | 4.38p | 4.00p | 4.38p | 44090 |
| 20/02/2013 | 4.38p | 4.40p | 4.38p | 4.38p | 5247 |
| 19/02/2013 | 4.38p | 4.38p | 4.00p | 4.38p | 5926 |
| 18/02/2013 | 4.38p | 4.38p | 4.00p | 4.38p | 25000 |
| 15/02/2013 | 4.38p | 4.45p | 4.00p | 4.38p | 17340 |
| 14/02/2013 | 4.38p | 4.50p | 4.10p | 4.38p | 64000 |
| 13/02/2013 | 4.38p | 4.50p | 4.00p | 4.38p | 44602 |
| 12/02/2013 | 4.50p | 4.75p | 4.10p | 4.38p | 74216 |
| 11/02/2013 | 4.75p | 4.75p | 4.25p | 4.75p | 405627 |
| 08/02/2013 | 4.75p | 4.75p | 4.60p | 4.75p | 73165 |
| 07/02/2013 | 4.75p | 5.00p | 4.64p | 4.75p | 30193 |
| 06/02/2013 | 4.75p | 5.00p | 4.75p | 4.75p | 19642 |
| 05/02/2013 | 4.75p | 5.00p | 4.65p | 4.75p | 40845 |
| 04/02/2013 | 4.50p | 4.75p | 4.50p | 4.75p | 163209 |
| 01/02/2013 | 4.50p | 5.00p | 4.50p | 4.50p | 24778 |
| 31/01/2013 | 4.13p | 5.00p | 4.13p | 4.50p | 161224 |
| 30/01/2013 | 4.00p | 4.50p | 3.85p | 4.13p | 7005769 |
| 29/01/2013 | 4.00p | 4.62p | 3.84p | 4.00p | 99526 |
| 28/01/2013 | 3.88p | 4.00p | 3.76p | 4.00p | 103844 |
| 25/01/2013 | 3.88p | 4.20p | 3.88p | 3.88p | 5000 |
| 24/01/2013 | 3.88p | 4.15p | 3.75p | 3.88p | 0 |
| 23/01/2013 | 3.88p | 4.15p | 3.75p | 3.88p | 48387 |
| 22/01/2013 | 3.88p | 4.00p | 3.88p | 3.88p | 36861 |
| 21/01/2013 | 4.13p | 4.50p | 3.85p | 3.88p | 336287 |
| 18/01/2013 | 4.38p | 4.50p | 4.00p | 4.13p | 258862 |
| 17/01/2013 | 4.38p | 4.40p | 4.18p | 4.38p | 318424 |
| 16/01/2013 | 4.13p | 4.50p | 4.00p | 4.38p | 1539849 |
| 15/01/2013 | 4.00p | 4.25p | 3.75p | 4.00p | 834125 |
| 14/01/2013 | 3.75p | 4.50p | 3.61p | 4.38p | 1554870 |
| 11/01/2013 | 3.75p | 3.75p | 3.55p | 3.75p | 1560410 |
| 10/01/2013 | 3.75p | 3.85p | 3.55p | 3.75p | 25375 |
| 09/01/2013 | 3.75p | 3.78p | 3.55p | 3.75p | 102500 |
| 08/01/2013 | 3.75p | 3.80p | 3.75p | 3.75p | 20220 |
| 07/01/2013 | 3.63p | 3.85p | 3.50p | 3.75p | 263194 |
| 04/01/2013 | 3.63p | 3.80p | 3.63p | 3.63p | 80000 |
| 03/01/2013 | 3.50p | 3.65p | 3.45p | 3.50p | 249757 |
| 02/01/2013 | 3.75p | 3.75p | 3.25p | 3.50p | 116683 |
| 31/12/2012 | 3.75p | 3.75p | 3.50p | 3.75p | 0 |
| 28/12/2012 | 3.75p | 3.75p | 3.50p | 3.75p | 2604 |
| 27/12/2012 | 3.75p | 3.75p | 3.50p | 3.75p | 292 |
| 24/12/2012 | 3.75p | 3.75p | 3.50p | 3.75p | 51261 |
| 21/12/2012 | 3.75p | 3.75p | 3.57p | 3.75p | 76332 |
| 20/12/2012 | 3.75p | 3.84p | 3.50p | 3.75p | 308600 |
| 19/12/2012 | 3.75p | 3.87p | 3.55p | 3.75p | 27465 |
| 18/12/2012 | 4.00p | 4.50p | 3.40p | 3.75p | 4408073 |
| 17/12/2012 | 3.63p | 3.63p | 3.25p | 3.63p | 40000 |
| 14/12/2012 | 3.63p | 3.63p | 3.25p | 3.63p | 60000 |
| 13/12/2012 | 3.63p | 4.00p | 3.25p | 3.63p | 664862 |
| 12/12/2012 | 3.25p | 3.63p | 3.12p | 3.63p | 641903 |
| 11/12/2012 | 3.25p | 3.25p | 3.11p | 3.25p | 137219 |
| 10/12/2012 | 3.25p | 3.35p | 3.10p | 3.25p | 0 |
| 07/12/2012 | 3.25p | 3.35p | 3.10p | 3.25p | 0 |
| 06/12/2012 | 3.25p | 3.35p | 3.10p | 3.25p | 25535 |
| 05/12/2012 | 3.25p | 3.25p | 3.10p | 3.25p | 10405 |
| 04/12/2012 | 3.50p | 3.50p | 3.05p | 3.25p | 504482 |
| 03/12/2012 | 3.25p | 3.50p | 3.05p | 3.50p | 410610 |
| 30/11/2012 | 3.25p | 3.37p | 3.25p | 3.25p | 7707 |
| 29/11/2012 | 3.25p | 3.25p | 3.00p | 3.25p | 423591 |
| 28/11/2012 | 3.25p | 3.38p | 3.00p | 3.25p | 173595 |
| 27/11/2012 | 3.50p | 3.50p | 3.25p | 3.38p | 285000 |
| 26/11/2012 | 3.38p | 3.50p | 3.25p | 3.50p | 276077 |
| 23/11/2012 | 3.38p | 3.38p | 3.25p | 3.38p | 0 |
| 22/11/2012 | 3.38p | 3.38p | 3.25p | 3.38p | 81259 |
| 21/11/2012 | 3.38p | 3.75p | 3.15p | 3.38p | 149220 |
| 20/11/2012 | 3.38p | 3.38p | 3.25p | 3.38p | 10613 |
| 19/11/2012 | 3.38p | 3.38p | 3.25p | 3.38p | 45000 |
| 16/11/2012 | 3.38p | 3.70p | 3.25p | 3.38p | 50071 |
| 15/11/2012 | 3.38p | 3.38p | 3.25p | 3.38p | 40000 |
| 14/11/2012 | 3.38p | 3.75p | 3.23p | 3.38p | 65383 |
| 13/11/2012 | 3.13p | 3.75p | 3.10p | 3.38p | 233923 |
| 12/11/2012 | 3.13p | 3.45p | 3.13p | 3.13p | 1 |
| 09/11/2012 | 3.13p | 3.38p | 3.09p | 3.13p | 0 |
| 08/11/2012 | 3.13p | 3.38p | 3.09p | 3.13p | 98461 |
| 07/11/2012 | 3.25p | 3.40p | 3.09p | 3.13p | 124943 |
| 06/11/2012 | 3.25p | 3.25p | 3.20p | 3.25p | 123012 |
| 05/11/2012 | 3.25p | 3.25p | 3.23p | 3.25p | 40330 |
| 02/11/2012 | 3.25p | 3.25p | 3.00p | 3.25p | 1559 |
| 01/11/2012 | 3.25p | 3.25p | 3.23p | 3.25p | 0 |
| 31/10/2012 | 3.25p | 3.25p | 3.23p | 3.25p | 1375 |
| 30/10/2012 | 3.25p | 3.25p | 3.22p | 3.25p | 30000 |
| 29/10/2012 | 3.25p | 3.25p | 3.22p | 3.25p | 50116 |
| 26/10/2012 | 3.13p | 3.50p | 3.13p | 3.25p | 190447 |
| 25/10/2012 | 3.13p | 3.16p | 3.13p | 3.13p | 37258 |
| 24/10/2012 | 3.13p | 3.16p | 3.13p | 3.13p | 2363 |
| 23/10/2012 | 3.13p | 3.16p | 3.13p | 3.13p | 8101 |
| 22/10/2012 | 3.38p | 3.38p | 3.11p | 3.13p | 111978 |
| 19/10/2012 | 3.38p | 3.38p | 3.26p | 3.38p | 6875 |
| 18/10/2012 | 3.38p | 3.95p | 3.25p | 3.38p | 450000 |
| 17/10/2012 | 3.13p | 3.72p | 3.13p | 3.50p | 157000 |
| 16/10/2012 | 3.13p | 3.43p | 3.13p | 3.13p | 4357 |
| 15/10/2012 | 3.25p | 3.50p | 3.00p | 3.13p | 180552 |
| 12/10/2012 | 3.00p | 3.25p | 2.90p | 3.25p | 63038 |
| 11/10/2012 | 2.75p | 3.25p | 2.70p | 3.00p | 175000 |
| 10/10/2012 | 2.75p | 2.75p | 2.65p | 2.75p | 50000 |
| 09/10/2012 | 2.75p | 2.75p | 2.65p | 2.75p | 0 |
| 08/10/2012 | 2.75p | 2.75p | 2.65p | 2.75p | 20000 |
| 05/10/2012 | 3.13p | 3.15p | 2.75p | 2.75p | 243788 |
| 04/10/2012 | 3.13p | 3.13p | 3.00p | 3.13p | 10000 |
| 03/10/2012 | 3.13p | 3.13p | 3.00p | 3.13p | 918 |
| 02/10/2012 | 3.13p | 3.25p | 3.00p | 3.13p | 0 |
| 01/10/2012 | 3.13p | 3.25p | 3.00p | 3.13p | 43402 |
| 28/09/2012 | 3.25p | 3.25p | 3.00p | 3.13p | 34689 |
| 27/09/2012 | 3.13p | 3.26p | 3.01p | 3.25p | 240000 |
| 26/09/2012 | 3.13p | 3.17p | 3.00p | 3.13p | 115541 |
| 25/09/2012 | 3.13p | 3.13p | 2.92p | 3.13p | 58529 |
| 24/09/2012 | 3.13p | 3.13p | 2.94p | 3.13p | 681 |
| 21/09/2012 | 3.13p | 3.13p | 2.94p | 3.13p | 50200 |
| 20/09/2012 | 3.13p | 3.13p | 2.94p | 3.13p | 50815 |
| 19/09/2012 | 3.13p | 3.19p | 3.13p | 3.13p | 2715 |
| 18/09/2012 | 3.13p | 3.13p | 2.90p | 3.13p | 10000 |
| 17/09/2012 | 3.13p | 3.15p | 2.88p | 3.13p | 327902 |
| 14/09/2012 | 2.88p | 3.45p | 2.88p | 3.13p | 1971334 |
| 13/09/2012 | 2.63p | 3.50p | 2.63p | 2.88p | 343624 |
| 12/09/2012 | 2.50p | 2.76p | 2.00p | 2.38p | 1255444 |
| 11/09/2012 | 2.50p | 2.50p | 2.40p | 2.50p | 0 |
| 10/09/2012 | 2.50p | 2.50p | 2.40p | 2.50p | 50000 |
| 07/09/2012 | 2.38p | 2.55p | 2.38p | 2.50p | 20000 |
| 06/09/2012 | 2.38p | 2.55p | 2.38p | 2.38p | 703 |
| 05/09/2012 | 2.38p | 2.56p | 2.38p | 2.38p | 0 |
| 04/09/2012 | 2.38p | 2.56p | 2.38p | 2.38p | 40000 |
| 03/09/2012 | 2.38p | 2.38p | 2.30p | 2.38p | 57000 |
| 31/08/2012 | 2.25p | 2.38p | 2.25p | 2.38p | 30000 |
| 30/08/2012 | 2.25p | 2.32p | 2.25p | 2.25p | 0 |
| 29/08/2012 | 2.25p | 2.32p | 2.25p | 2.25p | 56864 |
| 28/08/2012 | 2.25p | 2.32p | 2.25p | 2.25p | 3437 |
| 24/08/2012 | 2.25p | 2.50p | 2.25p | 2.25p | 0 |
| 23/08/2012 | 2.25p | 2.50p | 2.25p | 2.25p | 0 |
| 22/08/2012 | 2.25p | 2.50p | 2.25p | 2.25p | 6705 |
| 21/08/2012 | 2.25p | 2.30p | 2.25p | 2.25p | 0 |
| 20/08/2012 | 2.25p | 2.30p | 2.25p | 2.25p | 14900 |
| 17/08/2012 | 2.25p | 2.30p | 2.25p | 2.25p | 0 |
*Close Price adjusted for both dividends and splits