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 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
- 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
Various Eateries (VARE) Share Price
Travel & Leisure Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 29/05/2024 | 21.00p | 21.00p | 20.50p | 21.00p | 0 |
| 28/05/2024 | 21.00p | 21.20p | 21.00p | 21.00p | 1000 |
| 24/05/2024 | 21.00p | 21.00p | 20.00p | 21.00p | 4906 |
| 23/05/2024 | 21.00p | 21.00p | 20.50p | 21.00p | 0 |
| 22/05/2024 | 21.00p | 21.00p | 20.27p | 21.00p | 1209 |
| 21/05/2024 | 21.00p | 22.00p | 21.00p | 21.00p | 9 |
| 20/05/2024 | 21.00p | 21.00p | 20.50p | 21.00p | 0 |
| 17/05/2024 | 21.50p | 21.50p | 20.75p | 21.00p | 3621 |
| 16/05/2024 | 21.50p | 21.50p | 20.60p | 21.50p | 0 |
| 15/05/2024 | 21.50p | 21.50p | 20.60p | 21.50p | 0 |
| 14/05/2024 | 21.50p | 23.00p | 20.00p | 21.50p | 32530 |
| 13/05/2024 | 21.50p | 21.50p | 20.60p | 21.50p | 0 |
| 10/05/2024 | 21.50p | 21.75p | 20.50p | 21.50p | 26143 |
| 09/05/2024 | 21.50p | 21.80p | 20.35p | 21.50p | 46797 |
| 08/05/2024 | 22.50p | 22.50p | 20.25p | 21.50p | 58076 |
| 07/05/2024 | 22.50p | 22.50p | 20.25p | 22.50p | 11000 |
| 03/05/2024 | 22.50p | 22.50p | 20.20p | 22.50p | 298 |
| 02/05/2024 | 22.50p | 22.50p | 22.22p | 22.50p | 0 |
| 01/05/2024 | 22.50p | 22.50p | 22.22p | 22.50p | 0 |
| 30/04/2024 | 22.50p | 22.50p | 21.84p | 22.50p | 1000 |
| 29/04/2024 | 22.50p | 22.50p | 21.94p | 22.50p | 0 |
| 26/04/2024 | 22.50p | 22.50p | 21.94p | 22.50p | 0 |
| 25/04/2024 | 22.50p | 22.50p | 21.94p | 22.50p | 0 |
| 24/04/2024 | 22.50p | 22.50p | 21.84p | 22.50p | 1500 |
| 23/04/2024 | 22.50p | 22.50p | 21.94p | 22.50p | 0 |
| 22/04/2024 | 22.50p | 25.00p | 20.00p | 22.50p | 495 |
| 19/04/2024 | 22.50p | 22.50p | 20.50p | 22.50p | 64050 |
| 18/04/2024 | 22.50p | 22.74p | 22.50p | 22.50p | 0 |
| 17/04/2024 | 23.00p | 23.00p | 20.00p | 22.50p | 20000 |
| 16/04/2024 | 23.00p | 23.00p | 21.10p | 23.00p | 790 |
| 15/04/2024 | 23.00p | 23.00p | 21.00p | 23.00p | 5336 |
| 12/04/2024 | 22.50p | 24.20p | 21.80p | 23.00p | 0 |
| 11/04/2024 | 23.00p | 24.20p | 23.00p | 23.00p | 0 |
| 10/04/2024 | 23.00p | 24.20p | 23.00p | 23.00p | 0 |
| 09/04/2024 | 23.00p | 23.00p | 21.10p | 23.00p | 4850 |
| 08/04/2024 | 23.00p | 23.00p | 21.00p | 23.00p | 17046 |
| 05/04/2024 | 23.00p | 23.00p | 20.00p | 23.00p | 77670 |
| 04/04/2024 | 23.00p | 23.00p | 21.20p | 23.00p | 931 |
| 03/04/2024 | 23.00p | 23.00p | 21.04p | 23.00p | 3856 |
| 02/04/2024 | 23.00p | 23.40p | 23.00p | 23.00p | 0 |
| 28/03/2024 | 23.00p | 23.00p | 21.04p | 23.00p | 14520 |
| 27/03/2024 | 23.00p | 23.40p | 23.00p | 23.00p | 0 |
| 26/03/2024 | 23.00p | 23.40p | 23.00p | 23.00p | 0 |
| 25/03/2024 | 23.50p | 23.50p | 22.00p | 23.00p | 1500 |
| 22/03/2024 | 23.50p | 25.00p | 22.00p | 22.00p | 5120 |
| 21/03/2024 | 23.50p | 23.50p | 23.29p | 23.50p | 0 |
| 20/03/2024 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 19/03/2024 | 23.50p | 23.50p | 22.15p | 23.50p | 517 |
| 18/03/2024 | 23.50p | 23.50p | 22.00p | 23.50p | 205974 |
| 15/03/2024 | 24.00p | 24.00p | 22.00p | 22.00p | 19834 |
| 14/03/2024 | 24.00p | 24.00p | 23.86p | 24.00p | 0 |
| 13/03/2024 | 24.00p | 24.00p | 23.86p | 24.00p | 0 |
| 12/03/2024 | 24.00p | 24.00p | 23.90p | 24.00p | 75 |
| 11/03/2024 | 24.00p | 24.00p | 23.00p | 24.00p | 2379 |
| 08/03/2024 | 24.00p | 24.00p | 22.60p | 24.00p | 6856 |
| 07/03/2024 | 25.00p | 25.00p | 23.00p | 24.00p | 17623 |
| 06/03/2024 | 25.00p | 25.45p | 24.00p | 25.00p | 64 |
| 05/03/2024 | 25.00p | 25.45p | 25.00p | 25.00p | 0 |
| 04/03/2024 | 25.00p | 25.00p | 24.10p | 25.00p | 4132 |
| 01/03/2024 | 25.00p | 25.00p | 23.60p | 25.00p | 161 |
| 29/02/2024 | 25.00p | 25.45p | 25.00p | 25.00p | 0 |
| 28/02/2024 | 25.00p | 25.45p | 25.00p | 25.00p | 0 |
| 27/02/2024 | 25.00p | 25.45p | 25.00p | 25.00p | 0 |
| 26/02/2024 | 25.00p | 25.00p | 24.00p | 25.00p | 2000 |
| 23/02/2024 | 26.00p | 26.00p | 24.00p | 24.00p | 32834 |
| 22/02/2024 | 26.00p | 26.00p | 25.50p | 26.00p | 3 |
| 21/02/2024 | 26.00p | 26.09p | 26.00p | 26.00p | 0 |
| 20/02/2024 | 26.00p | 26.00p | 25.06p | 26.00p | 960 |
| 19/02/2024 | 26.00p | 26.00p | 25.10p | 26.00p | 10074 |
| 16/02/2024 | 26.00p | 26.09p | 26.00p | 26.00p | 0 |
| 15/02/2024 | 26.00p | 26.09p | 26.00p | 26.00p | 0 |
| 14/02/2024 | 26.00p | 26.00p | 24.60p | 26.00p | 133 |
| 13/02/2024 | 26.00p | 26.09p | 26.00p | 26.00p | 0 |
| 12/02/2024 | 26.00p | 27.00p | 25.10p | 26.00p | 3333 |
| 09/02/2024 | 26.00p | 26.00p | 24.00p | 26.00p | 7003 |
| 08/02/2024 | 26.00p | 26.00p | 25.10p | 26.00p | 800 |
| 07/02/2024 | 26.00p | 26.00p | 25.86p | 26.00p | 0 |
| 06/02/2024 | 26.00p | 26.00p | 25.86p | 26.00p | 0 |
| 05/02/2024 | 26.00p | 26.00p | 25.10p | 26.00p | 523 |
| 02/02/2024 | 26.00p | 26.00p | 25.86p | 26.00p | 0 |
| 01/02/2024 | 25.50p | 26.00p | 25.10p | 26.00p | 1644 |
| 31/01/2024 | 26.00p | 26.00p | 25.55p | 26.00p | 0 |
| 30/01/2024 | 26.00p | 26.00p | 25.00p | 26.00p | 6563 |
| 29/01/2024 | 26.00p | 26.00p | 25.30p | 26.00p | 20246 |
| 26/01/2024 | 26.00p | 26.00p | 25.30p | 26.00p | 493 |
| 25/01/2024 | 26.00p | 26.00p | 26.00p | 26.00p | 19201 |
| 24/01/2024 | 26.00p | 27.00p | 26.00p | 26.00p | 3 |
| 23/01/2024 | 26.00p | 26.00p | 25.55p | 26.00p | 0 |
| 22/01/2024 | 26.00p | 26.00p | 25.55p | 26.00p | 0 |
| 19/01/2024 | 26.00p | 26.00p | 25.00p | 26.00p | 5428 |
| 18/01/2024 | 26.00p | 26.00p | 25.55p | 26.00p | 0 |
| 17/01/2024 | 26.00p | 26.00p | 25.00p | 26.00p | 222591 |
| 16/01/2024 | 26.00p | 26.00p | 25.10p | 26.00p | 750 |
| 15/01/2024 | 26.00p | 26.00p | 25.10p | 26.00p | 5110 |
| 12/01/2024 | 26.00p | 26.00p | 25.75p | 26.00p | 0 |
| 11/01/2024 | 26.00p | 26.00p | 25.75p | 26.00p | 10000 |
| 10/01/2024 | 26.00p | 26.00p | 25.75p | 26.00p | 0 |
| 09/01/2024 | 26.00p | 26.00p | 25.75p | 26.00p | 0 |
| 08/01/2024 | 25.80p | 26.76p | 25.80p | 26.00p | 85000 |
| 05/01/2024 | 25.80p | 25.80p | 25.00p | 25.80p | 450000 |
| 04/01/2024 | 25.80p | 25.80p | 25.80p | 25.80p | 0 |
| 03/01/2024 | 25.50p | 27.00p | 24.72p | 25.80p | 2137 |
| 02/01/2024 | 25.80p | 25.80p | 24.60p | 25.80p | 6254 |
| 29/12/2023 | 25.80p | 25.80p | 24.72p | 25.80p | 526 |
| 28/12/2023 | 25.50p | 26.76p | 24.15p | 25.80p | 43123 |
| 27/12/2023 | 25.50p | 25.50p | 23.68p | 25.50p | 1747255 |
| 22/12/2023 | 25.50p | 25.50p | 24.00p | 25.50p | 60000 |
| 21/12/2023 | 25.50p | 25.50p | 24.00p | 25.50p | 2998 |
| 20/12/2023 | 25.50p | 25.50p | 24.15p | 25.50p | 360 |
| 19/12/2023 | 25.50p | 25.50p | 24.30p | 25.50p | 501 |
| 18/12/2023 | 26.00p | 26.00p | 25.00p | 25.50p | 2212 |
| 15/12/2023 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 14/12/2023 | 25.50p | 26.00p | 25.50p | 26.00p | 0 |
| 13/12/2023 | 26.00p | 26.00p | 25.46p | 26.00p | 0 |
| 12/12/2023 | 26.00p | 26.00p | 25.10p | 26.00p | 2875 |
| 11/12/2023 | 26.00p | 26.00p | 25.34p | 26.00p | 5102 |
| 08/12/2023 | 26.00p | 26.00p | 25.00p | 26.00p | 3900 |
| 07/12/2023 | 26.00p | 27.00p | 25.40p | 26.00p | 24742 |
| 06/12/2023 | 26.00p | 26.00p | 25.00p | 26.00p | 19000 |
| 05/12/2023 | 26.00p | 26.00p | 25.00p | 26.00p | 6537 |
| 04/12/2023 | 27.50p | 27.50p | 27.00p | 27.50p | 3825 |
| 01/12/2023 | 27.50p | 27.50p | 27.00p | 27.50p | 3637 |
| 30/11/2023 | 27.50p | 27.50p | 27.27p | 27.50p | 0 |
| 29/11/2023 | 27.50p | 27.50p | 25.00p | 27.50p | 100 |
| 28/11/2023 | 27.50p | 27.50p | 27.27p | 27.50p | 0 |
| 27/11/2023 | 27.50p | 27.50p | 27.00p | 27.50p | 6848 |
| 24/11/2023 | 27.50p | 27.50p | 27.05p | 27.50p | 271 |
| 23/11/2023 | 28.00p | 28.00p | 27.50p | 27.50p | 250 |
| 22/11/2023 | 28.00p | 28.24p | 28.00p | 28.00p | 0 |
| 21/11/2023 | 28.00p | 28.24p | 28.00p | 28.00p | 0 |
| 20/11/2023 | 28.00p | 28.24p | 28.00p | 28.00p | 0 |
| 17/11/2023 | 28.00p | 28.00p | 27.00p | 28.00p | 5000 |
| 16/11/2023 | 28.00p | 28.00p | 27.10p | 28.00p | 30568 |
| 15/11/2023 | 28.00p | 28.24p | 28.00p | 28.00p | 0 |
| 14/11/2023 | 28.00p | 28.00p | 27.06p | 28.00p | 1200 |
| 13/11/2023 | 28.00p | 28.24p | 28.00p | 28.00p | 0 |
| 10/11/2023 | 28.00p | 28.24p | 28.00p | 28.00p | 0 |
| 09/11/2023 | 28.00p | 28.24p | 28.00p | 28.00p | 0 |
| 08/11/2023 | 28.00p | 28.24p | 28.00p | 28.00p | 0 |
| 07/11/2023 | 28.00p | 28.24p | 28.00p | 28.00p | 0 |
| 06/11/2023 | 28.00p | 28.11p | 28.00p | 28.00p | 0 |
| 03/11/2023 | 28.00p | 28.11p | 28.00p | 28.00p | 0 |
| 02/11/2023 | 28.00p | 28.00p | 27.00p | 28.00p | 25000 |
| 01/11/2023 | 28.00p | 28.30p | 27.04p | 28.00p | 19325 |
| 31/10/2023 | 28.00p | 28.24p | 28.00p | 28.00p | 0 |
| 30/10/2023 | 28.00p | 28.00p | 27.04p | 28.00p | 2634 |
| 27/10/2023 | 28.00p | 28.24p | 28.00p | 28.00p | 0 |
| 26/10/2023 | 28.00p | 28.24p | 28.00p | 28.00p | 0 |
| 25/10/2023 | 28.00p | 28.00p | 27.00p | 28.00p | 536 |
| 24/10/2023 | 28.00p | 28.24p | 28.00p | 28.00p | 0 |
| 23/10/2023 | 28.00p | 28.24p | 28.00p | 28.00p | 0 |
| 20/10/2023 | 28.00p | 28.00p | 27.04p | 28.00p | 5092 |
| 19/10/2023 | 28.00p | 28.63p | 21.00p | 28.00p | 0 |
| 18/10/2023 | 28.00p | 28.24p | 28.00p | 28.00p | 0 |
| 17/10/2023 | 28.00p | 28.00p | 26.97p | 28.00p | 199300 |
| 16/10/2023 | 30.50p | 30.50p | 28.00p | 28.00p | 31913 |
| 13/10/2023 | 30.50p | 31.05p | 30.50p | 30.50p | 0 |
| 12/10/2023 | 31.50p | 31.50p | 28.97p | 30.50p | 75000 |
| 11/10/2023 | 31.50p | 32.31p | 31.50p | 31.50p | 0 |
| 10/10/2023 | 31.50p | 32.31p | 31.50p | 31.50p | 0 |
| 09/10/2023 | 31.50p | 32.31p | 31.50p | 31.50p | 0 |
| 06/10/2023 | 31.50p | 31.50p | 30.00p | 31.50p | 2934 |
| 05/10/2023 | 32.00p | 32.00p | 30.00p | 31.50p | 23000 |
| 04/10/2023 | 31.50p | 33.00p | 30.00p | 31.50p | 421 |
| 03/10/2023 | 31.50p | 31.67p | 31.50p | 31.50p | 0 |
| 02/10/2023 | 31.50p | 31.50p | 29.97p | 31.50p | 723425 |
| 29/09/2023 | 31.50p | 31.67p | 31.50p | 31.50p | 0 |
| 28/09/2023 | 32.00p | 32.00p | 31.50p | 31.50p | 0 |
| 27/09/2023 | 31.50p | 32.20p | 30.60p | 31.50p | 2273 |
| 26/09/2023 | 31.50p | 31.67p | 31.50p | 31.50p | 0 |
| 25/09/2023 | 31.50p | 31.50p | 30.56p | 31.50p | 6259 |
| 22/09/2023 | 31.50p | 31.67p | 31.50p | 31.50p | 0 |
| 21/09/2023 | 31.50p | 31.67p | 31.50p | 31.50p | 0 |
| 20/09/2023 | 31.50p | 31.74p | 31.50p | 31.50p | 1984 |
| 19/09/2023 | 31.50p | 31.67p | 31.50p | 31.50p | 0 |
| 18/09/2023 | 32.00p | 32.00p | 30.00p | 31.50p | 154845 |
| 15/09/2023 | 31.50p | 31.50p | 31.36p | 31.50p | 2330 |
| 14/09/2023 | 31.50p | 31.67p | 31.50p | 31.50p | 0 |
| 13/09/2023 | 31.50p | 32.20p | 31.50p | 31.50p | 100 |
| 12/09/2023 | 31.50p | 31.50p | 31.30p | 31.50p | 600 |
| 11/09/2023 | 31.50p | 31.76p | 31.26p | 31.50p | 26400 |
| 08/09/2023 | 31.50p | 32.24p | 31.50p | 31.50p | 9473 |
| 07/09/2023 | 31.50p | 31.50p | 31.43p | 31.50p | 0 |
| 06/09/2023 | 31.50p | 31.50p | 31.43p | 31.50p | 0 |
| 05/09/2023 | 31.50p | 31.50p | 31.43p | 31.50p | 0 |
| 04/09/2023 | 31.50p | 32.40p | 31.50p | 31.50p | 12500 |
| 01/09/2023 | 31.50p | 31.50p | 31.50p | 31.50p | 6144 |
| 31/08/2023 | 31.50p | 31.50p | 30.00p | 31.50p | 59095 |
| 30/08/2023 | 31.50p | 31.50p | 31.43p | 31.50p | 0 |
| 29/08/2023 | 31.50p | 32.74p | 31.50p | 31.50p | 16000 |
| 25/08/2023 | 31.50p | 32.31p | 31.50p | 31.50p | 0 |
| 24/08/2023 | 31.50p | 31.87p | 31.50p | 31.50p | 0 |
| 23/08/2023 | 32.00p | 32.54p | 31.50p | 31.50p | 0 |
| 22/08/2023 | 32.00p | 32.54p | 32.00p | 32.00p | 0 |
| 21/08/2023 | 32.00p | 32.54p | 32.00p | 32.00p | 0 |
| 18/08/2023 | 32.00p | 32.54p | 32.00p | 32.00p | 0 |
| 17/08/2023 | 31.50p | 32.54p | 31.50p | 32.00p | 0 |
| 16/08/2023 | 31.50p | 31.50p | 30.65p | 31.50p | 6400 |
| 15/08/2023 | 31.50p | 31.50p | 30.60p | 31.50p | 20481 |
| 14/08/2023 | 31.50p | 32.31p | 31.50p | 31.50p | 0 |
*Close Price adjusted for both dividends and splits