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 URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- 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
Veltyco Group (VLTY) Share Price
Travel & Leisure Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 11/05/2015 | 40.63p | 40.63p | 37.50p | 37.50p | 0 |
| 08/05/2015 | 40.63p | 40.63p | 40.63p | 40.63p | 0 |
| 07/05/2015 | 40.63p | 40.63p | 40.63p | 40.63p | 0 |
| 06/05/2015 | 40.63p | 40.63p | 40.63p | 40.63p | 0 |
| 05/05/2015 | 40.63p | 40.63p | 32.50p | 40.63p | 449 |
| 01/05/2015 | 40.63p | 40.63p | 40.63p | 40.63p | 0 |
| 30/04/2015 | 40.63p | 40.63p | 40.63p | 40.63p | 0 |
| 29/04/2015 | 40.63p | 40.63p | 40.63p | 40.63p | 0 |
| 28/04/2015 | 40.63p | 40.63p | 40.63p | 40.63p | 0 |
| 27/04/2015 | 40.63p | 42.50p | 40.63p | 40.63p | 400 |
| 24/04/2015 | 40.63p | 42.50p | 31.25p | 40.63p | 10759 |
| 23/04/2015 | 40.63p | 40.63p | 31.25p | 32.50p | 26670 |
| 22/04/2015 | 40.63p | 40.63p | 40.63p | 40.63p | 0 |
| 21/04/2015 | 40.63p | 40.63p | 40.63p | 40.63p | 0 |
| 20/04/2015 | 40.63p | 40.63p | 40.63p | 40.63p | 0 |
| 17/04/2015 | 40.63p | 40.63p | 40.63p | 40.63p | 0 |
| 16/04/2015 | 40.63p | 40.63p | 40.63p | 40.63p | 0 |
| 15/04/2015 | 40.63p | 40.63p | 31.25p | 40.63p | 2800 |
| 14/04/2015 | 40.63p | 40.63p | 31.25p | 40.63p | 168 |
| 13/04/2015 | 40.63p | 40.63p | 40.63p | 40.63p | 0 |
| 10/04/2015 | 40.63p | 40.63p | 40.63p | 40.63p | 0 |
| 09/04/2015 | 40.63p | 40.63p | 40.63p | 40.63p | 0 |
| 08/04/2015 | 40.63p | 46.88p | 40.63p | 40.63p | 0 |
| 07/04/2015 | 46.88p | 46.88p | 37.50p | 46.88p | 600 |
| 02/04/2015 | 50.00p | 50.00p | 37.50p | 46.88p | 145722 |
| 01/04/2015 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 31/03/2015 | 50.00p | 50.00p | 38.75p | 50.00p | 3200 |
| 30/03/2015 | 50.00p | 50.00p | 40.00p | 50.00p | 2765 |
| 27/03/2015 | 50.00p | 50.00p | 43.75p | 50.00p | 19975 |
| 26/03/2015 | 50.00p | 63.75p | 50.00p | 63.75p | 8560 |
| 25/03/2015 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 24/03/2015 | 50.00p | 50.00p | 36.47p | 50.00p | 17333 |
| 23/03/2015 | 50.00p | 50.00p | 46.25p | 50.00p | 1244 |
| 20/03/2015 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 19/03/2015 | 50.00p | 50.00p | 37.44p | 50.00p | 5500 |
| 18/03/2015 | 43.75p | 50.00p | 43.75p | 50.00p | 0 |
| 17/03/2015 | 37.50p | 50.00p | 31.56p | 43.75p | 21908 |
| 16/03/2015 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
| 13/03/2015 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
| 12/03/2015 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
| 11/03/2015 | 37.50p | 43.68p | 37.50p | 37.50p | 168 |
| 10/03/2015 | 43.75p | 46.84p | 37.50p | 37.50p | 1307 |
| 09/03/2015 | 46.88p | 46.88p | 37.59p | 43.75p | 2000 |
| 06/03/2015 | 46.88p | 46.88p | 46.88p | 46.88p | 0 |
| 05/03/2015 | 46.88p | 46.88p | 46.88p | 46.88p | 0 |
| 04/03/2015 | 46.88p | 46.88p | 46.88p | 46.88p | 0 |
| 03/03/2015 | 46.88p | 46.88p | 46.88p | 46.88p | 0 |
| 02/03/2015 | 46.88p | 46.88p | 46.88p | 46.88p | 0 |
| 27/02/2015 | 40.63p | 49.94p | 40.63p | 46.88p | 4556 |
| 26/02/2015 | 40.63p | 40.63p | 40.63p | 40.63p | 0 |
| 25/02/2015 | 40.63p | 40.63p | 40.63p | 40.63p | 0 |
| 24/02/2015 | 43.75p | 43.75p | 38.50p | 40.63p | 1686 |
| 23/02/2015 | 59.38p | 59.38p | 43.75p | 43.75p | 11333 |
| 20/02/2015 | 59.38p | 59.38p | 50.56p | 59.38p | 248 |
| 19/02/2015 | 71.88p | 73.50p | 50.00p | 59.38p | 11432 |
| 18/02/2015 | 25.00p | 73.50p | 25.00p | 71.88p | 18288 |
| 17/02/2015 | 21.88p | 30.78p | 21.88p | 25.00p | 130 |
| 16/02/2015 | 25.00p | 75.00p | 21.88p | 21.88p | 0 |
| 13/02/2015 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 12/02/2015 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 11/02/2015 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 10/02/2015 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 09/02/2015 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 06/02/2015 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 05/02/2015 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 04/02/2015 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 03/02/2015 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 02/02/2015 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 30/01/2015 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 29/01/2015 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 28/01/2015 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 27/01/2015 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 26/01/2015 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 23/01/2015 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 22/01/2015 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 21/01/2015 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 20/01/2015 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 19/01/2015 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 16/01/2015 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 15/01/2015 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 14/01/2015 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 13/01/2015 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 12/01/2015 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 09/01/2015 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 08/01/2015 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 07/01/2015 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 06/01/2015 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 05/01/2015 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 02/01/2015 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 31/12/2014 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 30/12/2014 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 29/12/2014 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 24/12/2014 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 23/12/2014 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 22/12/2014 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 19/12/2014 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 18/12/2014 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 17/12/2014 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 16/12/2014 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 15/12/2014 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 12/12/2014 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 11/12/2014 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 10/12/2014 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 09/12/2014 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 08/12/2014 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 05/12/2014 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 04/12/2014 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 03/12/2014 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 02/12/2014 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 01/12/2014 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 28/11/2014 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 27/11/2014 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 26/11/2014 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 25/11/2014 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 24/11/2014 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 21/11/2014 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 20/11/2014 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 19/11/2014 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 18/11/2014 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 17/11/2014 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 14/11/2014 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 13/11/2014 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 12/11/2014 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 11/11/2014 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 10/11/2014 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 07/11/2014 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 06/11/2014 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 05/11/2014 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 04/11/2014 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 03/11/2014 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 31/10/2014 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 30/10/2014 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 29/10/2014 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 28/10/2014 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 27/10/2014 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 24/10/2014 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 23/10/2014 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 22/10/2014 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 21/10/2014 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 20/10/2014 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 17/10/2014 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 16/10/2014 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 15/10/2014 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 14/10/2014 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 13/10/2014 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 10/10/2014 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 09/10/2014 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 08/10/2014 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 07/10/2014 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 06/10/2014 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 03/10/2014 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 02/10/2014 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 01/10/2014 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 30/09/2014 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 29/09/2014 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 26/09/2014 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 25/09/2014 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 24/09/2014 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 23/09/2014 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 22/09/2014 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 19/09/2014 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 18/09/2014 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 17/09/2014 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 16/09/2014 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 15/09/2014 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 12/09/2014 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 11/09/2014 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 10/09/2014 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 09/09/2014 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 08/09/2014 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 05/09/2014 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 04/09/2014 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 03/09/2014 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 02/09/2014 | 75.00p | 75.00p | 73.75p | 75.00p | 12000 |
| 01/09/2014 | 75.00p | 78.75p | 68.75p | 75.00p | 33552 |
| 29/08/2014 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 28/08/2014 | 75.00p | 79.75p | 65.00p | 75.00p | 880 |
| 27/08/2014 | 75.00p | 85.00p | 75.00p | 85.00p | 6000 |
| 26/08/2014 | 75.00p | 76.25p | 75.00p | 75.00p | 83 |
| 22/08/2014 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 21/08/2014 | 75.00p | 75.00p | 65.00p | 75.00p | 4000 |
| 20/08/2014 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 19/08/2014 | 78.13p | 78.13p | 69.69p | 75.00p | 800 |
| 18/08/2014 | 78.13p | 78.13p | 78.13p | 78.13p | 0 |
| 15/08/2014 | 78.13p | 87.50p | 78.13p | 78.13p | 492 |
| 14/08/2014 | 78.13p | 78.13p | 78.13p | 78.13p | 0 |
| 13/08/2014 | 78.13p | 78.13p | 78.13p | 78.13p | 0 |
| 12/08/2014 | 78.13p | 78.13p | 78.13p | 78.13p | 0 |
| 11/08/2014 | 78.13p | 78.13p | 78.13p | 78.13p | 0 |
| 08/08/2014 | 78.13p | 78.13p | 78.13p | 78.13p | 0 |
| 07/08/2014 | 78.13p | 78.13p | 72.60p | 78.13p | 685 |
| 06/08/2014 | 78.13p | 78.13p | 75.00p | 78.13p | 0 |
| 05/08/2014 | 78.13p | 78.13p | 75.00p | 78.13p | 0 |
| 04/08/2014 | 78.13p | 78.13p | 75.00p | 75.00p | 5400 |
| 01/08/2014 | 78.13p | 87.50p | 75.00p | 78.13p | 21140 |
| 31/07/2014 | 78.13p | 78.13p | 75.00p | 75.00p | 4400 |
| 30/07/2014 | 78.13p | 78.13p | 75.00p | 78.13p | 1448 |
| 29/07/2014 | 71.88p | 81.25p | 71.88p | 81.25p | 2000 |
| 28/07/2014 | 71.88p | 87.50p | 68.75p | 75.00p | 25260 |
| 25/07/2014 | 75.00p | 87.50p | 63.75p | 71.88p | 4072 |
*Close Price adjusted for both dividends and splits