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 |
|---|---|---|---|---|---|
| 12/12/2018 | 3.70p | 3.70p | 3.55p | 3.55p | 25000 |
| 11/12/2018 | 3.70p | 3.70p | 3.70p | 3.70p | 0 |
| 10/12/2018 | 3.70p | 3.70p | 3.70p | 3.70p | 0 |
| 07/12/2018 | 3.70p | 3.70p | 3.62p | 3.70p | 11789 |
| 06/12/2018 | 3.70p | 3.79p | 3.70p | 3.70p | 475 |
| 05/12/2018 | 3.70p | 3.70p | 3.70p | 3.70p | 0 |
| 04/12/2018 | 3.70p | 3.70p | 3.70p | 3.70p | 0 |
| 03/12/2018 | 3.65p | 3.70p | 3.65p | 3.70p | 100000 |
| 30/11/2018 | 3.65p | 3.65p | 3.62p | 3.65p | 92258 |
| 29/11/2018 | 3.65p | 3.65p | 3.65p | 3.65p | 0 |
| 28/11/2018 | 3.65p | 3.65p | 3.65p | 3.65p | 0 |
| 27/11/2018 | 3.65p | 3.65p | 3.65p | 3.65p | 0 |
| 26/11/2018 | 3.65p | 3.65p | 3.65p | 3.65p | 0 |
| 23/11/2018 | 3.80p | 3.80p | 3.60p | 3.65p | 327771 |
| 22/11/2018 | 3.65p | 3.80p | 3.65p | 3.80p | 217415 |
| 21/11/2018 | 3.65p | 3.65p | 3.60p | 3.65p | 146209 |
| 20/11/2018 | 3.65p | 3.65p | 3.60p | 3.65p | 28100 |
| 19/11/2018 | 3.65p | 3.65p | 3.60p | 3.65p | 19307 |
| 16/11/2018 | 3.65p | 3.70p | 3.65p | 3.65p | 150000 |
| 15/11/2018 | 3.65p | 3.65p | 3.60p | 3.65p | 2098 |
| 14/11/2018 | 3.85p | 3.85p | 3.60p | 3.67p | 460879 |
| 13/11/2018 | 3.85p | 3.85p | 3.75p | 3.85p | 130909 |
| 12/11/2018 | 3.85p | 3.90p | 3.85p | 3.85p | 142645 |
| 09/11/2018 | 3.85p | 3.90p | 3.85p | 3.85p | 50 |
| 08/11/2018 | 3.85p | 4.00p | 3.85p | 3.85p | 482019 |
| 07/11/2018 | 3.85p | 3.90p | 3.85p | 3.85p | 462 |
| 06/11/2018 | 3.85p | 3.85p | 3.85p | 3.85p | 0 |
| 05/11/2018 | 3.85p | 3.90p | 3.85p | 3.85p | 95878 |
| 02/11/2018 | 3.85p | 3.85p | 3.85p | 3.85p | 79417 |
| 01/11/2018 | 3.85p | 3.85p | 3.85p | 3.85p | 245000 |
| 31/10/2018 | 3.85p | 3.85p | 3.85p | 3.85p | 0 |
| 30/10/2018 | 3.85p | 3.85p | 3.85p | 3.85p | 0 |
| 29/10/2018 | 3.85p | 3.85p | 3.85p | 3.85p | 0 |
| 26/10/2018 | 3.85p | 3.95p | 3.85p | 3.85p | 35000 |
| 25/10/2018 | 3.95p | 3.99p | 3.85p | 3.85p | 100220 |
| 24/10/2018 | 4.10p | 4.10p | 3.87p | 3.95p | 116112 |
| 23/10/2018 | 4.10p | 4.10p | 4.03p | 4.10p | 352 |
| 22/10/2018 | 4.05p | 4.20p | 4.05p | 4.10p | 119189 |
| 19/10/2018 | 4.05p | 4.10p | 4.10p | 4.10p | 0 |
| 18/10/2018 | 4.25p | 4.25p | 4.00p | 4.10p | 40933 |
| 17/10/2018 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 16/10/2018 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 15/10/2018 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 12/10/2018 | 4.25p | 4.25p | 4.00p | 4.25p | 35000 |
| 11/10/2018 | 4.25p | 4.25p | 4.03p | 4.25p | 6369 |
| 10/10/2018 | 4.40p | 4.40p | 4.30p | 4.40p | 31191 |
| 09/10/2018 | 4.60p | 4.60p | 4.38p | 4.40p | 114549 |
| 08/10/2018 | 4.55p | 4.55p | 4.38p | 4.55p | 240 |
| 05/10/2018 | 4.55p | 4.55p | 4.55p | 4.55p | 22374 |
| 04/10/2018 | 4.50p | 4.70p | 4.50p | 4.55p | 150000 |
| 03/10/2018 | 4.70p | 4.70p | 4.50p | 4.70p | 19032 |
| 02/10/2018 | 4.70p | 4.70p | 4.50p | 4.70p | 104700 |
| 01/10/2018 | 4.70p | 4.70p | 4.50p | 4.70p | 161609 |
| 28/09/2018 | 4.70p | 4.74p | 4.70p | 4.70p | 15822 |
| 27/09/2018 | 4.70p | 4.70p | 4.55p | 4.70p | 50128 |
| 26/09/2018 | 4.75p | 4.75p | 4.69p | 4.70p | 144247 |
| 25/09/2018 | 4.75p | 4.75p | 4.70p | 4.75p | 1437 |
| 24/09/2018 | 4.75p | 4.75p | 4.70p | 4.75p | 100000 |
| 21/09/2018 | 4.85p | 4.85p | 4.70p | 4.80p | 170000 |
| 20/09/2018 | 4.85p | 4.95p | 4.71p | 4.85p | 31250 |
| 19/09/2018 | 4.85p | 4.95p | 4.71p | 4.85p | 525323 |
| 18/09/2018 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 17/09/2018 | 4.80p | 5.00p | 4.80p | 5.00p | 140000 |
| 14/09/2018 | 4.80p | 4.90p | 4.63p | 4.80p | 80408 |
| 13/09/2018 | 4.80p | 4.80p | 4.63p | 4.80p | 60000 |
| 12/09/2018 | 5.05p | 5.05p | 4.63p | 4.80p | 152757 |
| 11/09/2018 | 5.05p | 5.05p | 4.80p | 5.05p | 10000 |
| 10/09/2018 | 5.05p | 5.05p | 4.80p | 5.05p | 14180 |
| 07/09/2018 | 5.05p | 5.05p | 4.90p | 5.05p | 27100 |
| 06/09/2018 | 5.05p | 5.10p | 5.05p | 5.05p | 15087 |
| 05/09/2018 | 5.05p | 5.05p | 4.81p | 5.05p | 25000 |
| 04/09/2018 | 5.15p | 5.15p | 4.80p | 5.05p | 403029 |
| 03/09/2018 | 4.80p | 5.15p | 4.63p | 5.15p | 35000 |
| 31/08/2018 | 4.75p | 4.88p | 4.75p | 4.80p | 120512 |
| 30/08/2018 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 29/08/2018 | 4.80p | 4.80p | 4.60p | 4.75p | 370266 |
| 28/08/2018 | 5.05p | 5.05p | 4.80p | 4.80p | 0 |
| 24/08/2018 | 5.05p | 5.05p | 4.67p | 5.05p | 6138 |
| 23/08/2018 | 5.05p | 5.05p | 4.67p | 5.05p | 828 |
| 22/08/2018 | 4.90p | 5.05p | 4.67p | 5.05p | 25856 |
| 21/08/2018 | 4.85p | 4.90p | 4.81p | 4.90p | 877 |
| 20/08/2018 | 4.85p | 4.85p | 4.83p | 4.85p | 43200 |
| 17/08/2018 | 4.85p | 4.85p | 4.83p | 4.85p | 75000 |
| 16/08/2018 | 4.85p | 4.85p | 4.80p | 4.85p | 2051 |
| 15/08/2018 | 4.90p | 4.90p | 4.80p | 4.85p | 35678 |
| 14/08/2018 | 4.90p | 4.91p | 4.85p | 4.90p | 35181 |
| 13/08/2018 | 4.90p | 4.90p | 4.90p | 4.90p | 0 |
| 10/08/2018 | 4.90p | 4.90p | 4.90p | 4.90p | 0 |
| 09/08/2018 | 4.90p | 4.95p | 4.85p | 4.90p | 80010 |
| 08/08/2018 | 4.90p | 4.90p | 4.85p | 4.90p | 19150 |
| 07/08/2018 | 4.90p | 4.95p | 4.90p | 4.90p | 30307 |
| 06/08/2018 | 4.85p | 5.00p | 4.76p | 4.90p | 211148 |
| 03/08/2018 | 4.85p | 4.99p | 4.70p | 4.85p | 28012 |
| 02/08/2018 | 4.85p | 4.90p | 4.76p | 4.85p | 123579 |
| 01/08/2018 | 5.10p | 5.10p | 4.75p | 5.05p | 184207 |
| 31/07/2018 | 5.10p | 5.10p | 5.00p | 5.10p | 50000 |
| 30/07/2018 | 5.13p | 5.13p | 5.00p | 5.10p | 78639 |
| 27/07/2018 | 5.13p | 5.13p | 5.03p | 5.13p | 3300 |
| 26/07/2018 | 5.13p | 5.13p | 5.03p | 5.13p | 1063 |
| 25/07/2018 | 5.38p | 5.38p | 5.03p | 5.13p | 124693 |
| 24/07/2018 | 5.38p | 5.38p | 5.25p | 5.38p | 1795 |
| 23/07/2018 | 5.38p | 5.38p | 5.00p | 5.38p | 103067 |
| 20/07/2018 | 5.38p | 5.43p | 5.25p | 5.38p | 70000 |
| 19/07/2018 | 5.38p | 5.44p | 5.25p | 5.38p | 160000 |
| 18/07/2018 | 5.25p | 5.39p | 5.25p | 5.38p | 189203 |
| 17/07/2018 | 5.25p | 5.30p | 5.00p | 5.25p | 55186 |
| 16/07/2018 | 5.63p | 5.63p | 5.25p | 5.25p | 0 |
| 13/07/2018 | 5.63p | 5.63p | 5.25p | 5.63p | 25717 |
| 12/07/2018 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 11/07/2018 | 5.63p | 5.63p | 5.25p | 5.63p | 2402 |
| 10/07/2018 | 5.63p | 5.63p | 5.20p | 5.63p | 66410 |
| 09/07/2018 | 5.63p | 5.63p | 5.25p | 5.63p | 17700 |
| 06/07/2018 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 05/07/2018 | 5.63p | 5.65p | 5.33p | 5.63p | 1985 |
| 04/07/2018 | 5.63p | 5.63p | 5.33p | 5.63p | 1395 |
| 03/07/2018 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 02/07/2018 | 5.75p | 5.80p | 5.30p | 5.63p | 140000 |
| 29/06/2018 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 28/06/2018 | 5.63p | 5.75p | 5.25p | 5.75p | 164112 |
| 27/06/2018 | 5.25p | 5.63p | 5.25p | 5.63p | 185138 |
| 26/06/2018 | 5.25p | 5.25p | 5.10p | 5.25p | 3234 |
| 25/06/2018 | 5.25p | 5.40p | 5.01p | 5.25p | 226201 |
| 22/06/2018 | 5.63p | 5.63p | 5.00p | 5.25p | 234938 |
| 21/06/2018 | 5.63p | 5.63p | 5.30p | 5.63p | 50000 |
| 20/06/2018 | 5.63p | 5.63p | 5.25p | 5.63p | 220020 |
| 19/06/2018 | 5.63p | 5.63p | 5.63p | 5.63p | 182481 |
| 18/06/2018 | 5.63p | 5.63p | 5.30p | 5.63p | 5500 |
| 15/06/2018 | 5.75p | 5.75p | 5.50p | 5.63p | 29479 |
| 14/06/2018 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 13/06/2018 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 12/06/2018 | 5.75p | 5.75p | 5.50p | 5.75p | 26577 |
| 11/06/2018 | 5.75p | 5.75p | 5.50p | 5.75p | 8654 |
| 08/06/2018 | 5.75p | 5.75p | 5.25p | 5.75p | 93524 |
| 07/06/2018 | 5.75p | 5.88p | 5.51p | 5.75p | 5307 |
| 06/06/2018 | 5.75p | 5.75p | 5.51p | 5.75p | 3482 |
| 05/06/2018 | 5.75p | 6.00p | 5.50p | 5.75p | 100300 |
| 04/06/2018 | 5.63p | 6.00p | 5.63p | 5.75p | 51924 |
| 01/06/2018 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 31/05/2018 | 5.63p | 5.63p | 5.50p | 5.63p | 80600 |
| 30/05/2018 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 29/05/2018 | 5.63p | 5.63p | 5.50p | 5.63p | 335 |
| 25/05/2018 | 5.75p | 5.75p | 5.50p | 5.63p | 87500 |
| 24/05/2018 | 5.88p | 5.88p | 5.75p | 5.75p | 87500 |
| 23/05/2018 | 5.88p | 5.88p | 5.75p | 5.88p | 1298 |
| 22/05/2018 | 5.88p | 5.88p | 5.75p | 5.88p | 19410 |
| 21/05/2018 | 5.88p | 5.88p | 5.75p | 5.88p | 13000 |
| 18/05/2018 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
| 17/05/2018 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
| 16/05/2018 | 5.88p | 5.88p | 5.75p | 5.88p | 1465 |
| 15/05/2018 | 5.88p | 5.88p | 5.75p | 5.88p | 10000 |
| 14/05/2018 | 5.88p | 5.88p | 5.75p | 5.88p | 35161 |
| 11/05/2018 | 5.88p | 5.88p | 5.75p | 5.88p | 5464 |
| 10/05/2018 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
| 09/05/2018 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
| 08/05/2018 | 5.88p | 5.89p | 5.75p | 5.88p | 185267 |
| 04/05/2018 | 5.88p | 5.88p | 5.77p | 5.88p | 55 |
| 03/05/2018 | 5.88p | 5.89p | 5.81p | 5.88p | 50977 |
| 02/05/2018 | 5.75p | 5.90p | 5.75p | 5.88p | 112500 |
| 01/05/2018 | 5.75p | 5.90p | 5.60p | 5.75p | 105747 |
| 30/04/2018 | 5.75p | 5.78p | 5.75p | 5.75p | 811 |
| 27/04/2018 | 5.75p | 5.78p | 5.75p | 5.75p | 307 |
| 26/04/2018 | 5.75p | 5.90p | 5.75p | 5.75p | 29404 |
| 25/04/2018 | 5.75p | 5.90p | 5.75p | 5.75p | 1111 |
| 24/04/2018 | 5.75p | 5.90p | 5.75p | 5.75p | 8355 |
| 23/04/2018 | 5.75p | 5.81p | 5.75p | 5.75p | 8191 |
| 20/04/2018 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 19/04/2018 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 18/04/2018 | 5.88p | 5.90p | 5.75p | 5.75p | 230228 |
| 17/04/2018 | 5.75p | 5.88p | 5.75p | 5.88p | 14994 |
| 16/04/2018 | 5.75p | 5.90p | 5.70p | 5.75p | 233390 |
| 13/04/2018 | 5.75p | 5.75p | 5.69p | 5.75p | 45000 |
| 12/04/2018 | 5.63p | 5.75p | 5.55p | 5.75p | 36773 |
| 11/04/2018 | 5.25p | 5.63p | 5.11p | 5.63p | 247099 |
| 10/04/2018 | 5.50p | 5.59p | 5.36p | 5.50p | 56211 |
| 09/04/2018 | 5.50p | 5.50p | 5.31p | 5.50p | 191 |
| 06/04/2018 | 5.50p | 5.60p | 5.50p | 5.50p | 15068 |
| 05/04/2018 | 5.75p | 5.85p | 5.38p | 5.38p | 373969 |
| 04/04/2018 | 6.50p | 6.50p | 5.60p | 5.75p | 151590 |
| 03/04/2018 | 6.50p | 6.50p | 6.01p | 6.25p | 10761 |
| 29/03/2018 | 6.25p | 6.25p | 6.00p | 6.25p | 219177 |
| 28/03/2018 | 6.50p | 6.50p | 6.05p | 6.25p | 400 |
| 27/03/2018 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 26/03/2018 | 6.50p | 6.50p | 6.27p | 6.50p | 109505 |
| 23/03/2018 | 6.50p | 6.50p | 6.27p | 6.50p | 2445 |
| 22/03/2018 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 21/03/2018 | 6.50p | 6.50p | 6.30p | 6.50p | 23651 |
| 20/03/2018 | 6.75p | 6.75p | 6.50p | 6.50p | 75000 |
| 19/03/2018 | 6.75p | 6.75p | 6.55p | 6.75p | 1298 |
| 16/03/2018 | 6.75p | 6.75p | 6.55p | 6.75p | 629 |
| 15/03/2018 | 6.75p | 6.75p | 6.50p | 6.75p | 23983 |
| 14/03/2018 | 6.75p | 6.75p | 6.50p | 6.75p | 0 |
| 13/03/2018 | 6.75p | 6.80p | 6.55p | 6.75p | 37189 |
| 12/03/2018 | 6.63p | 6.75p | 6.50p | 6.75p | 50000 |
| 09/03/2018 | 6.63p | 6.63p | 6.26p | 6.63p | 22733 |
| 08/03/2018 | 6.63p | 6.63p | 6.25p | 6.63p | 80356 |
| 07/03/2018 | 6.63p | 6.77p | 6.27p | 6.63p | 55224 |
| 06/03/2018 | 6.13p | 6.13p | 6.00p | 6.13p | 176500 |
| 05/03/2018 | 6.13p | 6.13p | 6.01p | 6.13p | 100000 |
| 02/03/2018 | 6.13p | 6.13p | 6.01p | 6.13p | 1100 |
| 01/03/2018 | 6.13p | 6.13p | 6.01p | 6.13p | 54198 |
*Close Price adjusted for both dividends and splits