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:
- 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
- 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
Various Eateries (VARE) Share Price
Travel & Leisure Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 23/12/2025 | 11.50p | 11.50p | 11.00p | 11.50p | 14644 |
| 22/12/2025 | 11.50p | 11.50p | 11.33p | 11.50p | 0 |
| 19/12/2025 | 11.50p | 11.50p | 11.00p | 11.50p | 2918 |
| 18/12/2025 | 11.50p | 12.00p | 11.33p | 11.50p | 0 |
| 17/12/2025 | 12.00p | 12.00p | 11.67p | 12.00p | 0 |
| 16/12/2025 | 12.00p | 12.00p | 11.00p | 12.00p | 10000 |
| 15/12/2025 | 12.00p | 11.67p | 11.67p | 12.00p | 0 |
| 12/12/2025 | 12.00p | 12.00p | 11.67p | 12.00p | 0 |
| 11/12/2025 | 12.00p | 12.00p | 11.25p | 12.00p | 27847 |
| 10/12/2025 | 12.00p | 12.00p | 11.02p | 12.00p | 137003 |
| 09/12/2025 | 12.00p | 12.00p | 11.67p | 12.00p | 0 |
| 08/12/2025 | 12.00p | 12.00p | 11.00p | 12.00p | 7956 |
| 05/12/2025 | 12.00p | 12.00p | 11.67p | 12.00p | 0 |
| 04/12/2025 | 12.00p | 12.00p | 11.67p | 12.00p | 0 |
| 03/12/2025 | 13.00p | 13.00p | 10.50p | 12.00p | 56901 |
| 02/12/2025 | 13.00p | 14.00p | 12.00p | 13.00p | 487 |
| 01/12/2025 | 13.00p | 13.00p | 13.00p | 13.00p | 1000000 |
| 28/11/2025 | 13.00p | 13.50p | 13.00p | 13.00p | 0 |
| 27/11/2025 | 13.00p | 13.00p | 12.95p | 13.00p | 2 |
| 26/11/2025 | 13.00p | 13.00p | 12.00p | 13.00p | 715 |
| 25/11/2025 | 13.00p | 14.00p | 12.20p | 13.00p | 937 |
| 24/11/2025 | 13.00p | 13.50p | 13.00p | 13.00p | 0 |
| 21/11/2025 | 12.50p | 14.00p | 12.00p | 13.00p | 11938 |
| 20/11/2025 | 13.00p | 13.00p | 12.02p | 13.00p | 10000 |
| 19/11/2025 | 13.00p | 13.50p | 13.00p | 13.00p | 0 |
| 18/11/2025 | 13.00p | 13.00p | 12.00p | 13.00p | 500 |
| 17/11/2025 | 13.00p | 13.00p | 12.20p | 13.00p | 2 |
| 14/11/2025 | 13.00p | 13.00p | 12.00p | 13.00p | 225700 |
| 13/11/2025 | 13.00p | 13.50p | 13.00p | 13.00p | 0 |
| 12/11/2025 | 13.00p | 13.30p | 13.00p | 13.00p | 2512 |
| 11/11/2025 | 13.00p | 13.00p | 12.09p | 13.00p | 4713 |
| 10/11/2025 | 12.75p | 13.00p | 12.00p | 13.00p | 115208 |
| 07/11/2025 | 12.75p | 12.75p | 11.50p | 12.75p | 71 |
| 06/11/2025 | 12.75p | 12.75p | 11.75p | 12.75p | 6253 |
| 05/11/2025 | 13.50p | 14.00p | 11.00p | 12.75p | 110273 |
| 04/11/2025 | 13.50p | 13.89p | 13.33p | 13.50p | 78538 |
| 03/11/2025 | 13.00p | 13.89p | 13.00p | 13.50p | 220 |
| 31/10/2025 | 13.50p | 13.67p | 13.50p | 13.50p | 0 |
| 30/10/2025 | 13.50p | 13.67p | 13.50p | 13.50p | 0 |
| 29/10/2025 | 13.50p | 13.89p | 13.35p | 13.50p | 643 |
| 28/10/2025 | 13.50p | 13.50p | 13.35p | 13.50p | 2884 |
| 27/10/2025 | 13.50p | 13.89p | 13.50p | 13.50p | 12951 |
| 24/10/2025 | 13.50p | 13.88p | 13.50p | 13.50p | 6347 |
| 23/10/2025 | 13.50p | 13.89p | 13.35p | 13.50p | 11254 |
| 22/10/2025 | 13.50p | 13.92p | 13.50p | 13.50p | 22201 |
| 21/10/2025 | 12.00p | 14.00p | 12.00p | 13.50p | 61736 |
| 20/10/2025 | 10.75p | 12.50p | 10.50p | 12.00p | 539808 |
| 17/10/2025 | 10.00p | 10.50p | 10.00p | 10.00p | 4000000 |
| 16/10/2025 | 10.00p | 10.00p | 9.70p | 10.00p | 4314 |
| 15/10/2025 | 10.00p | 10.00p | 9.83p | 10.00p | 0 |
| 14/10/2025 | 10.00p | 10.00p | 10.00p | 10.00p | 43866 |
| 13/10/2025 | 10.50p | 10.50p | 9.50p | 10.00p | 52500 |
| 10/10/2025 | 10.00p | 10.00p | 10.00p | 10.00p | 85000 |
| 09/10/2025 | 10.00p | 10.25p | 9.50p | 10.00p | 148967 |
| 08/10/2025 | 10.00p | 10.25p | 9.71p | 10.00p | 4858 |
| 07/10/2025 | 9.75p | 10.00p | 9.75p | 10.00p | 5000 |
| 06/10/2025 | 9.75p | 10.00p | 9.61p | 9.75p | 7753 |
| 03/10/2025 | 10.00p | 10.00p | 9.50p | 9.75p | 66409 |
| 02/10/2025 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 01/10/2025 | 10.00p | 10.00p | 10.00p | 10.00p | 15000 |
| 30/09/2025 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 29/09/2025 | 10.00p | 10.50p | 9.50p | 10.00p | 20 |
| 26/09/2025 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 25/09/2025 | 10.00p | 10.00p | 9.50p | 10.00p | 6848 |
| 24/09/2025 | 10.00p | 10.00p | 9.50p | 10.00p | 26167 |
| 23/09/2025 | 10.15p | 10.50p | 9.65p | 10.00p | 60017 |
| 22/09/2025 | 10.15p | 10.36p | 9.80p | 10.15p | 24618 |
| 19/09/2025 | 10.15p | 10.40p | 10.00p | 10.15p | 254269 |
| 18/09/2025 | 10.15p | 10.15p | 9.80p | 10.15p | 25253 |
| 17/09/2025 | 10.15p | 10.27p | 10.15p | 10.15p | 0 |
| 16/09/2025 | 10.25p | 10.25p | 10.25p | 10.15p | 3286 |
| 15/09/2025 | 10.25p | 10.50p | 9.50p | 10.25p | 38560 |
| 12/09/2025 | 10.25p | 10.25p | 10.00p | 10.25p | 6 |
| 11/09/2025 | 11.55p | 11.55p | 10.25p | 10.25p | 20500 |
| 10/09/2025 | 11.55p | 11.55p | 10.00p | 10.25p | 69750 |
| 09/09/2025 | 11.55p | 11.55p | 11.50p | 11.55p | 125 |
| 08/09/2025 | 11.55p | 11.55p | 11.50p | 11.55p | 217 |
| 05/09/2025 | 11.55p | 11.55p | 11.55p | 11.55p | 0 |
| 04/09/2025 | 11.55p | 11.55p | 11.55p | 11.55p | 0 |
| 03/09/2025 | 11.55p | 11.55p | 11.55p | 11.55p | 0 |
| 02/09/2025 | 11.55p | 11.55p | 11.50p | 11.55p | 500 |
| 01/09/2025 | 11.55p | 11.55p | 11.50p | 11.55p | 772 |
| 29/08/2025 | 11.75p | 11.83p | 11.55p | 11.55p | 0 |
| 28/08/2025 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
| 27/08/2025 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
| 26/08/2025 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
| 22/08/2025 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
| 21/08/2025 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
| 20/08/2025 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
| 19/08/2025 | 11.75p | 11.75p | 11.50p | 11.75p | 1500 |
| 18/08/2025 | 11.75p | 12.90p | 11.75p | 11.75p | 316 |
| 15/08/2025 | 11.75p | 11.75p | 11.67p | 11.75p | 0 |
| 14/08/2025 | 11.75p | 11.75p | 11.67p | 11.75p | 0 |
| 13/08/2025 | 11.75p | 11.75p | 11.50p | 11.75p | 600 |
| 12/08/2025 | 11.75p | 11.75p | 11.50p | 11.75p | 3000 |
| 11/08/2025 | 11.75p | 11.75p | 11.50p | 11.75p | 2998 |
| 08/08/2025 | 11.75p | 11.95p | 11.50p | 11.75p | 1742 |
| 07/08/2025 | 11.75p | 12.90p | 11.75p | 11.75p | 31 |
| 06/08/2025 | 11.75p | 11.75p | 11.50p | 11.75p | 78 |
| 05/08/2025 | 12.25p | 12.25p | 11.13p | 11.75p | 36128 |
| 04/08/2025 | 12.25p | 12.25p | 11.13p | 12.25p | 30000 |
| 01/08/2025 | 12.25p | 13.40p | 12.25p | 12.25p | 103 |
| 31/07/2025 | 12.25p | 12.25p | 12.17p | 12.25p | 0 |
| 30/07/2025 | 12.25p | 12.25p | 12.17p | 12.25p | 0 |
| 29/07/2025 | 12.50p | 12.50p | 12.00p | 12.25p | 10154 |
| 28/07/2025 | 12.50p | 12.50p | 12.40p | 12.50p | 0 |
| 25/07/2025 | 12.50p | 12.50p | 12.40p | 12.50p | 0 |
| 24/07/2025 | 12.75p | 12.75p | 12.00p | 12.50p | 4125 |
| 23/07/2025 | 12.75p | 12.75p | 12.50p | 12.75p | 10339 |
| 22/07/2025 | 13.00p | 13.00p | 12.67p | 12.75p | 0 |
| 21/07/2025 | 13.00p | 13.00p | 12.80p | 13.00p | 740 |
| 18/07/2025 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 17/07/2025 | 13.15p | 13.15p | 12.95p | 13.00p | 231 |
| 16/07/2025 | 13.15p | 13.50p | 12.80p | 13.15p | 536 |
| 15/07/2025 | 13.15p | 13.15p | 13.15p | 13.15p | 0 |
| 14/07/2025 | 13.15p | 13.15p | 12.99p | 13.15p | 5000 |
| 11/07/2025 | 13.00p | 13.15p | 13.00p | 13.15p | 0 |
| 10/07/2025 | 13.15p | 13.15p | 12.87p | 13.15p | 80000 |
| 09/07/2025 | 13.15p | 13.40p | 12.87p | 13.15p | 1111 |
| 08/07/2025 | 13.15p | 13.15p | 13.15p | 13.15p | 0 |
| 07/07/2025 | 13.15p | 13.15p | 13.15p | 13.15p | 0 |
| 04/07/2025 | 13.00p | 13.15p | 13.15p | 13.15p | 0 |
| 03/07/2025 | 13.15p | 13.15p | 13.15p | 13.15p | 0 |
| 02/07/2025 | 13.15p | 13.15p | 13.15p | 13.15p | 0 |
| 01/07/2025 | 13.00p | 13.15p | 12.87p | 13.15p | 5615 |
| 30/06/2025 | 13.15p | 13.15p | 13.15p | 13.15p | 0 |
| 27/06/2025 | 13.15p | 13.15p | 12.87p | 13.15p | 118 |
| 26/06/2025 | 13.00p | 13.15p | 13.00p | 13.15p | 41805 |
| 25/06/2025 | 13.00p | 13.15p | 13.00p | 13.00p | 25000 |
| 24/06/2025 | 13.25p | 13.45p | 13.00p | 13.00p | 2706 |
| 23/06/2025 | 13.25p | 13.25p | 13.25p | 13.25p | 0 |
| 20/06/2025 | 13.25p | 13.25p | 13.25p | 13.25p | 0 |
| 19/06/2025 | 13.25p | 13.25p | 13.25p | 13.25p | 0 |
| 18/06/2025 | 13.25p | 13.25p | 13.25p | 13.25p | 0 |
| 17/06/2025 | 13.25p | 13.25p | 13.25p | 13.25p | 0 |
| 16/06/2025 | 13.50p | 13.65p | 12.60p | 13.25p | 25623 |
| 13/06/2025 | 13.50p | 13.50p | 13.03p | 13.50p | 348 |
| 12/06/2025 | 13.50p | 13.50p | 13.30p | 13.50p | 1775 |
| 11/06/2025 | 13.50p | 13.50p | 13.10p | 13.50p | 1240 |
| 10/06/2025 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 09/06/2025 | 13.50p | 14.00p | 13.00p | 13.50p | 10031 |
| 06/06/2025 | 13.50p | 13.80p | 13.10p | 13.50p | 717 |
| 05/06/2025 | 13.50p | 13.50p | 13.10p | 13.50p | 200 |
| 04/06/2025 | 13.50p | 13.60p | 13.50p | 13.50p | 0 |
| 03/06/2025 | 13.50p | 13.60p | 13.50p | 13.50p | 0 |
| 02/06/2025 | 13.50p | 13.60p | 13.50p | 13.50p | 0 |
| 30/05/2025 | 13.50p | 13.60p | 13.50p | 13.50p | 0 |
| 29/05/2025 | 13.50p | 13.60p | 13.50p | 13.50p | 0 |
| 28/05/2025 | 13.50p | 13.60p | 13.50p | 13.50p | 0 |
| 27/05/2025 | 13.50p | 13.60p | 13.50p | 13.50p | 0 |
| 23/05/2025 | 13.50p | 13.50p | 13.00p | 13.50p | 16833 |
| 22/05/2025 | 13.50p | 13.50p | 12.70p | 13.50p | 1604 |
| 21/05/2025 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 20/05/2025 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 19/05/2025 | 13.50p | 13.50p | 13.34p | 13.50p | 3090 |
| 16/05/2025 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 15/05/2025 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 14/05/2025 | 13.50p | 14.00p | 13.15p | 13.50p | 3073 |
| 13/05/2025 | 13.50p | 14.00p | 13.15p | 13.50p | 3013 |
| 12/05/2025 | 13.50p | 13.50p | 13.01p | 13.50p | 2375 |
| 09/05/2025 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 08/05/2025 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 07/05/2025 | 13.50p | 13.50p | 13.00p | 13.50p | 1199 |
| 06/05/2025 | 13.25p | 13.33p | 13.25p | 13.25p | 0 |
| 02/05/2025 | 13.25p | 13.25p | 12.70p | 13.25p | 23 |
| 01/05/2025 | 13.25p | 13.25p | 13.00p | 13.25p | 5 |
| 30/04/2025 | 13.25p | 13.33p | 13.25p | 13.25p | 0 |
| 29/04/2025 | 13.25p | 13.25p | 12.70p | 13.25p | 33 |
| 28/04/2025 | 13.25p | 13.25p | 13.00p | 13.25p | 5312 |
| 25/04/2025 | 13.25p | 13.25p | 13.25p | 13.25p | 0 |
| 24/04/2025 | 13.25p | 13.25p | 13.25p | 13.25p | 0 |
| 23/04/2025 | 13.25p | 13.25p | 13.00p | 13.25p | 623 |
| 22/04/2025 | 13.25p | 13.50p | 12.70p | 13.25p | 152944 |
| 17/04/2025 | 13.25p | 13.25p | 13.25p | 13.25p | 0 |
| 16/04/2025 | 13.25p | 13.25p | 13.00p | 13.25p | 5 |
| 15/04/2025 | 13.25p | 13.25p | 12.00p | 13.25p | 8745 |
| 14/04/2025 | 13.25p | 13.25p | 13.00p | 13.25p | 14 |
| 11/04/2025 | 13.50p | 13.50p | 12.50p | 13.25p | 43504 |
| 10/04/2025 | 13.50p | 13.50p | 13.00p | 13.50p | 12 |
| 09/04/2025 | 13.50p | 13.50p | 13.00p | 13.50p | 38378 |
| 08/04/2025 | 13.50p | 14.00p | 13.00p | 14.00p | 180 |
| 07/04/2025 | 13.50p | 13.50p | 12.50p | 13.50p | 13048 |
| 04/04/2025 | 13.50p | 14.00p | 13.00p | 13.50p | 2269 |
| 03/04/2025 | 13.50p | 13.50p | 13.17p | 13.50p | 0 |
| 02/04/2025 | 13.75p | 14.00p | 13.00p | 14.00p | 16 |
| 01/04/2025 | 14.25p | 14.50p | 13.00p | 13.75p | 88314 |
| 31/03/2025 | 14.25p | 14.40p | 14.00p | 14.25p | 3905 |
| 28/03/2025 | 14.25p | 14.38p | 14.00p | 14.25p | 19609 |
| 27/03/2025 | 14.50p | 14.50p | 14.00p | 14.25p | 56 |
| 26/03/2025 | 14.50p | 14.50p | 14.20p | 14.50p | 0 |
| 25/03/2025 | 14.50p | 14.50p | 14.20p | 14.50p | 0 |
| 24/03/2025 | 15.75p | 16.00p | 14.00p | 14.50p | 25026 |
| 21/03/2025 | 15.75p | 15.75p | 15.20p | 15.20p | 12 |
| 20/03/2025 | 15.75p | 15.75p | 15.75p | 15.75p | 0 |
| 19/03/2025 | 15.75p | 15.75p | 15.75p | 15.75p | 0 |
| 18/03/2025 | 15.75p | 15.75p | 15.75p | 15.75p | 0 |
| 17/03/2025 | 15.75p | 15.75p | 15.75p | 15.75p | 0 |
| 14/03/2025 | 15.75p | 16.00p | 15.50p | 15.75p | 10 |
| 13/03/2025 | 15.75p | 15.75p | 15.75p | 15.75p | 0 |
| 12/03/2025 | 15.75p | 15.75p | 15.50p | 15.75p | 10000 |
*Close Price adjusted for both dividends and splits