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 |
|---|---|---|---|---|---|
| 17/05/2017 | 10.63p | 10.85p | 10.35p | 10.50p | 149551 |
| 16/05/2017 | 10.63p | 10.85p | 10.46p | 10.63p | 84186 |
| 15/05/2017 | 10.63p | 10.74p | 10.48p | 10.63p | 29688 |
| 12/05/2017 | 9.88p | 11.00p | 9.88p | 10.63p | 733133 |
| 11/05/2017 | 9.63p | 10.25p | 9.50p | 9.88p | 521574 |
| 10/05/2017 | 9.88p | 10.09p | 9.56p | 9.63p | 104037 |
| 09/05/2017 | 9.88p | 9.88p | 9.72p | 9.88p | 147000 |
| 08/05/2017 | 9.88p | 10.00p | 9.88p | 9.88p | 263586 |
| 05/05/2017 | 9.88p | 10.09p | 9.71p | 9.88p | 23695 |
| 04/05/2017 | 9.88p | 9.88p | 9.72p | 9.88p | 31064 |
| 03/05/2017 | 9.88p | 10.10p | 9.69p | 9.88p | 29777 |
| 02/05/2017 | 9.75p | 10.06p | 9.65p | 9.88p | 30207 |
| 28/04/2017 | 9.75p | 9.75p | 9.61p | 9.75p | 1398 |
| 27/04/2017 | 9.88p | 9.75p | 9.75p | 9.75p | 0 |
| 26/04/2017 | 9.88p | 9.90p | 9.75p | 9.75p | 22449 |
| 25/04/2017 | 9.75p | 10.00p | 9.25p | 9.75p | 469832 |
| 24/04/2017 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 21/04/2017 | 10.00p | 10.02p | 9.55p | 9.75p | 599788 |
| 20/04/2017 | 10.00p | 10.00p | 9.75p | 10.00p | 407247 |
| 19/04/2017 | 9.50p | 10.00p | 9.20p | 10.00p | 425567 |
| 18/04/2017 | 9.50p | 9.90p | 9.50p | 9.50p | 24000 |
| 13/04/2017 | 9.50p | 9.50p | 9.20p | 9.50p | 45588 |
| 12/04/2017 | 9.50p | 9.90p | 9.50p | 9.50p | 60000 |
| 11/04/2017 | 9.50p | 9.50p | 9.16p | 9.50p | 7890 |
| 10/04/2017 | 9.50p | 9.50p | 9.15p | 9.50p | 64347 |
| 07/04/2017 | 9.50p | 9.50p | 9.00p | 9.50p | 95522 |
| 06/04/2017 | 9.75p | 10.00p | 9.30p | 9.50p | 885836 |
| 05/04/2017 | 9.25p | 10.00p | 9.25p | 9.75p | 657760 |
| 04/04/2017 | 8.25p | 9.40p | 8.25p | 9.25p | 945385 |
| 03/04/2017 | 8.25p | 8.25p | 8.00p | 8.13p | 403425 |
| 31/03/2017 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 30/03/2017 | 8.25p | 8.25p | 8.00p | 8.25p | 55846 |
| 29/03/2017 | 8.25p | 8.45p | 8.25p | 8.25p | 83187 |
| 28/03/2017 | 8.25p | 8.25p | 8.15p | 8.25p | 30000 |
| 27/03/2017 | 8.25p | 8.25p | 8.03p | 8.25p | 10000 |
| 24/03/2017 | 8.25p | 8.25p | 8.10p | 8.25p | 10190 |
| 23/03/2017 | 8.25p | 8.40p | 8.00p | 8.25p | 57111 |
| 22/03/2017 | 8.25p | 8.25p | 8.11p | 8.25p | 137802 |
| 21/03/2017 | 8.25p | 8.25p | 8.11p | 8.25p | 15783 |
| 20/03/2017 | 8.25p | 8.25p | 8.11p | 8.25p | 65615 |
| 17/03/2017 | 8.25p | 8.25p | 8.25p | 8.25p | 50000 |
| 16/03/2017 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 15/03/2017 | 8.25p | 8.25p | 8.11p | 8.25p | 50396 |
| 14/03/2017 | 8.25p | 8.33p | 7.75p | 8.25p | 205064 |
| 13/03/2017 | 8.25p | 8.25p | 8.05p | 8.25p | 535864 |
| 10/03/2017 | 8.25p | 8.25p | 8.09p | 8.25p | 4642 |
| 09/03/2017 | 8.25p | 8.25p | 8.05p | 8.25p | 175239 |
| 08/03/2017 | 8.25p | 8.25p | 8.01p | 8.25p | 3784683 |
| 07/03/2017 | 8.13p | 8.35p | 8.13p | 8.25p | 36148 |
| 06/03/2017 | 8.13p | 8.19p | 8.01p | 8.13p | 75100 |
| 03/03/2017 | 8.13p | 8.40p | 8.00p | 8.13p | 137433 |
| 02/03/2017 | 8.13p | 8.20p | 8.13p | 8.13p | 195600 |
| 01/03/2017 | 8.13p | 8.13p | 7.82p | 8.13p | 147767 |
| 28/02/2017 | 8.13p | 8.45p | 7.87p | 8.13p | 10901 |
| 27/02/2017 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 24/02/2017 | 8.13p | 8.13p | 7.90p | 8.13p | 16858 |
| 23/02/2017 | 8.13p | 8.13p | 7.90p | 8.13p | 18138 |
| 22/02/2017 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 21/02/2017 | 8.13p | 8.13p | 7.87p | 8.13p | 37642 |
| 20/02/2017 | 8.13p | 8.45p | 7.75p | 8.13p | 8569 |
| 17/02/2017 | 7.88p | 8.13p | 7.87p | 8.13p | 99789 |
| 16/02/2017 | 7.88p | 7.88p | 7.88p | 7.88p | 0 |
| 15/02/2017 | 7.88p | 7.88p | 7.82p | 7.88p | 118483 |
| 14/02/2017 | 7.75p | 8.15p | 7.75p | 7.88p | 103369 |
| 13/02/2017 | 7.75p | 7.90p | 7.51p | 7.75p | 28063 |
| 10/02/2017 | 7.75p | 7.75p | 7.50p | 7.75p | 102165 |
| 09/02/2017 | 8.13p | 8.15p | 7.50p | 7.75p | 237420 |
| 08/02/2017 | 8.63p | 8.63p | 7.60p | 8.13p | 285494 |
| 07/02/2017 | 8.63p | 8.75p | 8.63p | 8.63p | 46000 |
| 06/02/2017 | 8.75p | 8.80p | 8.00p | 8.63p | 257861 |
| 03/02/2017 | 8.75p | 8.75p | 8.50p | 8.75p | 2210 |
| 02/02/2017 | 8.75p | 8.83p | 8.50p | 8.75p | 59551 |
| 01/02/2017 | 8.75p | 8.75p | 8.50p | 8.75p | 10895 |
| 31/01/2017 | 8.75p | 8.75p | 8.70p | 8.75p | 56179 |
| 30/01/2017 | 8.75p | 8.75p | 8.50p | 8.75p | 69211 |
| 27/01/2017 | 8.63p | 8.70p | 8.60p | 8.63p | 88908 |
| 26/01/2017 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 25/01/2017 | 8.63p | 8.63p | 8.28p | 8.63p | 2311 |
| 24/01/2017 | 8.63p | 8.63p | 8.28p | 8.63p | 80160 |
| 23/01/2017 | 8.63p | 8.63p | 8.28p | 8.63p | 3122 |
| 20/01/2017 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 19/01/2017 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 18/01/2017 | 8.63p | 8.63p | 8.28p | 8.63p | 74575 |
| 17/01/2017 | 8.63p | 8.63p | 8.28p | 8.63p | 37000 |
| 16/01/2017 | 8.63p | 8.63p | 8.28p | 8.63p | 203207 |
| 13/01/2017 | 8.63p | 8.63p | 8.56p | 8.63p | 5700 |
| 12/01/2017 | 8.63p | 8.63p | 8.60p | 8.63p | 11627 |
| 11/01/2017 | 8.63p | 8.63p | 8.25p | 8.63p | 84354 |
| 10/01/2017 | 8.63p | 8.63p | 8.60p | 8.63p | 28953 |
| 09/01/2017 | 8.75p | 8.80p | 8.50p | 8.63p | 80917 |
| 06/01/2017 | 9.13p | 9.13p | 8.40p | 8.75p | 158469 |
| 05/01/2017 | 9.00p | 9.13p | 8.63p | 9.13p | 100323 |
| 04/01/2017 | 8.75p | 9.00p | 8.75p | 9.00p | 54498 |
| 03/01/2017 | 8.63p | 9.00p | 8.60p | 8.75p | 302421 |
| 30/12/2016 | 8.38p | 8.70p | 8.12p | 8.63p | 318939 |
| 29/12/2016 | 8.38p | 8.38p | 8.26p | 8.38p | 76318 |
| 28/12/2016 | 8.25p | 8.38p | 8.12p | 8.38p | 109523 |
| 23/12/2016 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 22/12/2016 | 8.25p | 8.50p | 8.12p | 8.25p | 30373 |
| 21/12/2016 | 8.25p | 8.40p | 8.25p | 8.25p | 36500 |
| 20/12/2016 | 8.25p | 8.30p | 8.12p | 8.25p | 31024 |
| 19/12/2016 | 8.25p | 8.25p | 8.05p | 8.25p | 38038 |
| 16/12/2016 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 15/12/2016 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 14/12/2016 | 8.25p | 8.37p | 8.04p | 8.25p | 364215 |
| 13/12/2016 | 8.13p | 8.25p | 8.04p | 8.25p | 98375 |
| 12/12/2016 | 8.13p | 8.25p | 8.00p | 8.13p | 255515 |
| 09/12/2016 | 8.75p | 8.75p | 8.00p | 8.13p | 365252 |
| 08/12/2016 | 8.75p | 8.75p | 8.25p | 8.75p | 60951 |
| 07/12/2016 | 8.75p | 8.80p | 8.75p | 8.75p | 205 |
| 06/12/2016 | 9.00p | 9.00p | 8.27p | 8.75p | 91577 |
| 05/12/2016 | 9.00p | 9.07p | 9.00p | 9.00p | 32000 |
| 02/12/2016 | 9.00p | 9.00p | 8.75p | 9.00p | 5521 |
| 01/12/2016 | 9.13p | 9.13p | 8.75p | 9.00p | 27500 |
| 30/11/2016 | 9.13p | 9.15p | 9.00p | 9.13p | 71000 |
| 29/11/2016 | 9.13p | 9.15p | 8.75p | 9.13p | 2824 |
| 28/11/2016 | 9.13p | 9.13p | 8.75p | 9.13p | 40500 |
| 25/11/2016 | 9.13p | 9.13p | 8.75p | 9.13p | 168993 |
| 24/11/2016 | 9.13p | 9.13p | 8.75p | 9.13p | 1412 |
| 23/11/2016 | 9.13p | 9.15p | 8.75p | 9.13p | 18080 |
| 22/11/2016 | 9.00p | 9.13p | 8.75p | 9.13p | 67456 |
| 21/11/2016 | 9.00p | 9.00p | 9.00p | 9.00p | 52766 |
| 18/11/2016 | 9.00p | 9.00p | 8.75p | 9.00p | 20013 |
| 17/11/2016 | 9.00p | 9.00p | 9.00p | 9.00p | 563965 |
| 16/11/2016 | 9.00p | 9.00p | 8.75p | 9.00p | 10836 |
| 15/11/2016 | 8.63p | 9.00p | 8.51p | 9.00p | 256736 |
| 14/11/2016 | 8.63p | 8.63p | 8.50p | 8.63p | 285097 |
| 11/11/2016 | 8.63p | 8.75p | 8.50p | 8.63p | 373350 |
| 10/11/2016 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 09/11/2016 | 8.75p | 8.75p | 8.63p | 8.63p | 59000 |
| 08/11/2016 | 9.00p | 9.13p | 9.00p | 9.00p | 0 |
| 07/11/2016 | 9.00p | 9.07p | 9.00p | 9.00p | 199 |
| 04/11/2016 | 8.88p | 9.13p | 8.76p | 9.00p | 136469 |
| 03/11/2016 | 8.88p | 8.98p | 8.80p | 8.88p | 40000 |
| 02/11/2016 | 9.13p | 9.13p | 8.75p | 8.88p | 142950 |
| 01/11/2016 | 9.13p | 9.13p | 9.00p | 9.13p | 28000 |
| 31/10/2016 | 9.13p | 9.13p | 9.00p | 9.13p | 75000 |
| 28/10/2016 | 9.13p | 9.13p | 9.00p | 9.13p | 51299 |
| 27/10/2016 | 9.13p | 9.25p | 9.05p | 9.13p | 428935 |
| 26/10/2016 | 9.13p | 9.13p | 9.00p | 9.13p | 49760 |
| 25/10/2016 | 9.13p | 9.25p | 9.05p | 9.13p | 45400 |
| 24/10/2016 | 9.13p | 9.25p | 9.13p | 9.13p | 2704 |
| 21/10/2016 | 9.13p | 9.13p | 9.05p | 9.13p | 11154 |
| 20/10/2016 | 9.00p | 9.25p | 9.00p | 9.13p | 143187 |
| 19/10/2016 | 9.00p | 9.02p | 9.00p | 9.00p | 320000 |
| 18/10/2016 | 9.00p | 9.19p | 8.94p | 9.00p | 17774 |
| 17/10/2016 | 9.13p | 9.40p | 8.85p | 9.00p | 352701 |
| 14/10/2016 | 8.50p | 9.13p | 8.30p | 9.13p | 494258 |
| 13/10/2016 | 8.38p | 8.50p | 8.50p | 8.50p | 0 |
| 12/10/2016 | 8.50p | 8.50p | 8.30p | 8.50p | 45000 |
| 11/10/2016 | 8.50p | 8.50p | 8.02p | 8.50p | 277025 |
| 10/10/2016 | 8.50p | 8.50p | 8.25p | 8.50p | 173970 |
| 07/10/2016 | 8.50p | 8.50p | 8.26p | 8.50p | 22183 |
| 06/10/2016 | 9.13p | 9.13p | 8.01p | 8.50p | 970139 |
| 05/10/2016 | 9.13p | 9.25p | 8.75p | 9.13p | 80239 |
| 04/10/2016 | 9.13p | 9.28p | 8.75p | 9.13p | 138518 |
| 03/10/2016 | 9.13p | 9.35p | 8.77p | 9.13p | 116216 |
| 30/09/2016 | 9.13p | 9.49p | 8.90p | 9.13p | 22488 |
| 29/09/2016 | 9.13p | 9.26p | 9.13p | 9.13p | 15000 |
| 28/09/2016 | 9.13p | 9.35p | 8.90p | 9.13p | 288756 |
| 27/09/2016 | 10.88p | 10.88p | 8.85p | 9.13p | 1080202 |
| 26/09/2016 | 11.00p | 11.00p | 10.75p | 10.88p | 308762 |
| 23/09/2016 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 22/09/2016 | 10.75p | 11.00p | 10.75p | 11.00p | 113648 |
| 21/09/2016 | 10.88p | 10.97p | 10.75p | 10.75p | 121174 |
| 20/09/2016 | 10.88p | 10.88p | 10.50p | 10.88p | 463 |
| 19/09/2016 | 10.88p | 10.88p | 10.75p | 10.88p | 961 |
| 16/09/2016 | 10.88p | 10.88p | 10.88p | 10.88p | 0 |
| 15/09/2016 | 10.88p | 11.15p | 10.88p | 10.88p | 5878 |
| 14/09/2016 | 10.88p | 11.13p | 10.75p | 10.88p | 38110 |
| 13/09/2016 | 10.88p | 10.88p | 10.70p | 10.88p | 61500 |
| 12/09/2016 | 10.88p | 10.88p | 10.70p | 10.88p | 12788 |
| 09/09/2016 | 10.88p | 10.88p | 10.88p | 10.88p | 0 |
| 08/09/2016 | 11.00p | 11.00p | 10.65p | 10.88p | 2024 |
| 07/09/2016 | 11.00p | 11.10p | 10.63p | 11.00p | 79663 |
| 06/09/2016 | 11.00p | 11.00p | 10.60p | 11.00p | 16030 |
| 05/09/2016 | 11.00p | 11.10p | 10.68p | 11.00p | 64140 |
| 02/09/2016 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 01/09/2016 | 11.13p | 11.13p | 10.71p | 11.00p | 58837 |
| 31/08/2016 | 11.13p | 11.40p | 10.81p | 11.13p | 48147 |
| 30/08/2016 | 11.00p | 11.25p | 10.80p | 11.13p | 211825 |
| 26/08/2016 | 11.00p | 11.20p | 10.80p | 11.00p | 17000 |
| 25/08/2016 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 24/08/2016 | 11.00p | 11.00p | 10.62p | 11.00p | 277 |
| 23/08/2016 | 11.00p | 11.25p | 11.00p | 11.00p | 13333 |
| 22/08/2016 | 11.00p | 11.12p | 11.00p | 11.00p | 10570 |
| 19/08/2016 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 18/08/2016 | 11.00p | 11.00p | 10.60p | 11.00p | 30000 |
| 17/08/2016 | 11.00p | 11.00p | 10.60p | 11.00p | 257 |
| 16/08/2016 | 11.00p | 11.20p | 10.60p | 11.00p | 28546 |
| 15/08/2016 | 11.00p | 11.00p | 10.60p | 11.00p | 1567 |
| 12/08/2016 | 11.00p | 11.00p | 10.50p | 11.00p | 465230 |
| 11/08/2016 | 11.00p | 11.35p | 10.70p | 11.00p | 16629 |
| 10/08/2016 | 11.00p | 11.00p | 10.70p | 11.00p | 508 |
| 09/08/2016 | 10.50p | 11.00p | 10.50p | 11.00p | 55313 |
| 08/08/2016 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 05/08/2016 | 10.50p | 10.75p | 10.50p | 10.50p | 131058 |
| 04/08/2016 | 10.50p | 10.50p | 10.29p | 10.50p | 46237 |
| 03/08/2016 | 10.50p | 10.67p | 10.26p | 10.50p | 45444 |
| 02/08/2016 | 10.50p | 10.73p | 10.25p | 10.50p | 341493 |
*Close Price adjusted for both dividends and splits