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 BP (BP.) by Alan Oscroft in The Motley Fool
- Buy Persimmon (PSN) by James Beard in The Motley Fool
- Add Pershing Square Holdings Ltd NPV (PSH) by Ben McPoland in The Motley Fool
- Neutral Diploma (DPLM) by JP Morgan
- Buy Breedon Group (BREE) by Deutsche Bank
- Sell JD Sports Fashion (JD.) by Deutsche Bank
- Buy Grainger (GRI) by Deutsche Bank
- Buy Close Brothers Group (CBG) by Deutsche Bank
- Buy Spirent Communications (SPT) by Deutsche Bank
- Buy PZ Cussons (PZC) by Deutsche Bank
- Buy Norcros (NXR) by Deutsche Bank
- Avoid Thorpe (F.W.) (TFW) by Steve Moore in ShareProphets
- Strong Buy Eco buildings Group (ECOB) by Hot Stock Rockets in ShareProphets
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Watch JD Sports Fashion (JD.) by Steve Moore in ShareProphets
- Avoid Speedy Hire (SDY) by Steve Moore in ShareProphets
- Watch Legal & General Group (LGEN) by James Beard in The Motley Fool
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Michelmersh Brick Holdings (MBH) by Canaccord Genuity
- Buy B&M European Value Retail S.A. (DI) (BME) by Canaccord Genuity
Absrforth Split Level Income Trust ZDP (ASIZ) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 22/11/2022 | 116.00p | 117.96p | 116.00p | 116.00p | 45375 |
| 21/11/2022 | 116.00p | 116.00p | 116.00p | 116.00p | 0 |
| 18/11/2022 | 116.00p | 116.00p | 116.00p | 116.00p | 0 |
| 17/11/2022 | 116.00p | 116.00p | 116.00p | 116.00p | 0 |
| 16/11/2022 | 116.00p | 116.25p | 116.00p | 116.00p | 11715 |
| 15/11/2022 | 116.00p | 118.00p | 116.00p | 116.00p | 7000 |
| 14/11/2022 | 116.00p | 117.96p | 116.00p | 116.00p | 180000 |
| 11/11/2022 | 115.50p | 116.00p | 115.50p | 116.00p | 8577 |
| 10/11/2022 | 115.50p | 117.00p | 115.15p | 115.50p | 2950 |
| 09/11/2022 | 115.50p | 115.50p | 115.10p | 115.50p | 3573 |
| 08/11/2022 | 115.50p | 116.00p | 115.50p | 115.50p | 20000 |
| 07/11/2022 | 115.50p | 116.00p | 114.00p | 115.50p | 193624 |
| 04/11/2022 | 115.50p | 116.00p | 115.50p | 115.50p | 3965 |
| 03/11/2022 | 115.50p | 116.50p | 115.00p | 115.50p | 158300 |
| 02/11/2022 | 115.50p | 115.97p | 114.16p | 115.50p | 28900 |
| 01/11/2022 | 115.50p | 115.97p | 114.16p | 115.50p | 34446 |
| 31/10/2022 | 115.50p | 116.97p | 114.15p | 115.50p | 3745 |
| 28/10/2022 | 115.50p | 115.50p | 115.50p | 115.50p | 0 |
| 27/10/2022 | 115.50p | 115.97p | 115.50p | 115.50p | 4300 |
| 26/10/2022 | 115.50p | 115.97p | 115.50p | 115.50p | 10000 |
| 25/10/2022 | 115.50p | 116.00p | 115.50p | 115.50p | 62140 |
| 24/10/2022 | 115.50p | 115.95p | 114.00p | 115.50p | 10960 |
| 21/10/2022 | 115.50p | 115.95p | 115.50p | 115.50p | 2000 |
| 20/10/2022 | 115.50p | 116.00p | 114.00p | 115.50p | 16156 |
| 19/10/2022 | 116.00p | 116.00p | 115.50p | 115.50p | 4300 |
| 18/10/2022 | 115.50p | 115.50p | 115.50p | 115.50p | 0 |
| 17/10/2022 | 116.50p | 116.50p | 115.00p | 115.50p | 19300 |
| 14/10/2022 | 116.50p | 116.50p | 116.49p | 116.50p | 3244 |
| 13/10/2022 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
| 12/10/2022 | 116.50p | 116.50p | 115.00p | 116.50p | 22300 |
| 11/10/2022 | 116.50p | 116.50p | 115.00p | 116.50p | 9477 |
| 10/10/2022 | 116.50p | 116.50p | 115.15p | 116.50p | 334 |
| 07/10/2022 | 116.50p | 116.50p | 116.49p | 116.50p | 14100 |
| 06/10/2022 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
| 05/10/2022 | 116.50p | 117.00p | 115.33p | 116.50p | 103532 |
| 04/10/2022 | 116.50p | 117.00p | 113.50p | 116.50p | 75371 |
| 03/10/2022 | 116.50p | 117.00p | 116.50p | 116.50p | 12000 |
| 30/09/2022 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
| 29/09/2022 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
| 28/09/2022 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
| 27/09/2022 | 117.50p | 117.50p | 116.50p | 116.50p | 0 |
| 26/09/2022 | 117.50p | 117.50p | 117.00p | 117.50p | 40000 |
| 23/09/2022 | 118.00p | 118.00p | 117.27p | 117.50p | 54334 |
| 22/09/2022 | 118.00p | 119.00p | 117.25p | 118.00p | 162000 |
| 21/09/2022 | 117.00p | 119.00p | 116.65p | 118.00p | 10488 |
| 20/09/2022 | 117.00p | 117.00p | 116.65p | 117.00p | 7157 |
| 16/09/2022 | 117.00p | 117.00p | 115.00p | 117.00p | 9886 |
| 15/09/2022 | 117.00p | 119.00p | 117.00p | 117.00p | 8400 |
| 14/09/2022 | 116.50p | 118.00p | 116.50p | 117.00p | 5000 |
| 13/09/2022 | 116.50p | 116.50p | 116.24p | 116.50p | 2125 |
| 12/09/2022 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
| 09/09/2022 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
| 08/09/2022 | 116.50p | 116.50p | 116.24p | 116.50p | 2397 |
| 07/09/2022 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
| 06/09/2022 | 116.50p | 117.91p | 116.24p | 116.50p | 17500 |
| 05/09/2022 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
| 02/09/2022 | 116.50p | 116.50p | 116.24p | 116.50p | 430 |
| 01/09/2022 | 116.50p | 117.91p | 116.50p | 116.50p | 10000 |
| 31/08/2022 | 116.50p | 116.50p | 116.24p | 116.50p | 2105 |
| 30/08/2022 | 116.50p | 116.50p | 116.24p | 116.50p | 8909 |
| 26/08/2022 | 116.50p | 116.50p | 116.24p | 116.50p | 5972 |
| 25/08/2022 | 116.50p | 117.91p | 116.50p | 116.50p | 6040 |
| 24/08/2022 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
| 23/08/2022 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
| 22/08/2022 | 116.00p | 117.75p | 115.70p | 116.50p | 52466 |
| 19/08/2022 | 116.00p | 118.00p | 115.65p | 116.00p | 114200 |
| 18/08/2022 | 116.00p | 116.00p | 116.00p | 116.00p | 0 |
| 17/08/2022 | 116.00p | 117.78p | 116.00p | 116.00p | 17800 |
| 16/08/2022 | 116.00p | 117.78p | 116.00p | 116.00p | 22500 |
| 15/08/2022 | 116.00p | 116.00p | 115.64p | 116.00p | 3750 |
| 12/08/2022 | 116.00p | 116.00p | 115.64p | 116.00p | 14314 |
| 11/08/2022 | 116.00p | 117.75p | 116.00p | 116.00p | 14500 |
| 10/08/2022 | 116.00p | 116.00p | 115.64p | 116.00p | 17700 |
| 09/08/2022 | 116.00p | 116.00p | 116.00p | 116.00p | 0 |
| 08/08/2022 | 116.00p | 116.00p | 116.00p | 116.00p | 0 |
| 05/08/2022 | 116.00p | 116.00p | 116.00p | 116.00p | 0 |
| 04/08/2022 | 116.00p | 117.78p | 115.64p | 116.00p | 9493 |
| 03/08/2022 | 116.00p | 117.78p | 116.00p | 116.00p | 6600 |
| 02/08/2022 | 116.00p | 116.00p | 116.00p | 116.00p | 0 |
| 01/08/2022 | 116.00p | 116.00p | 116.00p | 116.00p | 0 |
| 29/07/2022 | 116.00p | 117.78p | 116.00p | 116.00p | 30000 |
| 28/07/2022 | 116.00p | 116.00p | 116.00p | 116.00p | 0 |
| 27/07/2022 | 116.00p | 116.00p | 116.00p | 116.00p | 0 |
| 26/07/2022 | 116.00p | 116.00p | 116.00p | 116.00p | 0 |
| 25/07/2022 | 116.00p | 116.00p | 115.64p | 116.00p | 2671 |
| 22/07/2022 | 116.00p | 116.00p | 115.64p | 116.00p | 16816 |
| 21/07/2022 | 116.00p | 116.00p | 116.00p | 116.00p | 0 |
| 20/07/2022 | 116.00p | 116.00p | 115.64p | 116.00p | 6900 |
| 19/07/2022 | 116.00p | 116.00p | 116.00p | 116.00p | 0 |
| 18/07/2022 | 116.00p | 117.78p | 116.00p | 116.00p | 4000 |
| 15/07/2022 | 116.00p | 116.00p | 115.50p | 116.00p | 19000 |
| 14/07/2022 | 116.00p | 116.00p | 115.64p | 116.00p | 16102 |
| 13/07/2022 | 116.00p | 117.50p | 116.00p | 116.00p | 3300 |
| 12/07/2022 | 116.00p | 116.00p | 116.00p | 116.00p | 0 |
| 11/07/2022 | 116.00p | 117.80p | 116.00p | 116.00p | 9000 |
| 08/07/2022 | 116.00p | 116.00p | 115.63p | 116.00p | 8483 |
| 07/07/2022 | 116.00p | 116.00p | 116.00p | 116.00p | 0 |
| 06/07/2022 | 116.00p | 117.80p | 116.00p | 116.00p | 2135 |
| 05/07/2022 | 116.00p | 116.00p | 115.63p | 116.00p | 15330 |
| 04/07/2022 | 116.00p | 116.00p | 116.00p | 116.00p | 0 |
| 01/07/2022 | 116.00p | 116.00p | 115.63p | 116.00p | 12300 |
| 30/06/2022 | 116.00p | 116.00p | 115.63p | 116.00p | 4318 |
| 29/06/2022 | 116.00p | 116.00p | 115.63p | 116.00p | 5000 |
| 28/06/2022 | 116.00p | 116.00p | 116.00p | 116.00p | 0 |
| 27/06/2022 | 116.00p | 116.00p | 115.63p | 116.00p | 3825 |
| 24/06/2022 | 116.00p | 116.50p | 115.50p | 116.00p | 28089 |
| 23/06/2022 | 116.00p | 117.80p | 115.50p | 116.00p | 35000 |
| 22/06/2022 | 116.00p | 116.00p | 115.50p | 116.00p | 10036 |
| 21/06/2022 | 116.00p | 116.00p | 115.50p | 116.00p | 3745 |
| 20/06/2022 | 116.00p | 116.00p | 116.00p | 116.00p | 0 |
| 17/06/2022 | 116.00p | 117.80p | 116.00p | 116.00p | 25000 |
| 16/06/2022 | 116.00p | 116.00p | 116.00p | 116.00p | 0 |
| 15/06/2022 | 116.00p | 116.00p | 115.50p | 116.00p | 8186 |
| 14/06/2022 | 116.00p | 117.25p | 116.00p | 116.00p | 509945 |
| 13/06/2022 | 116.00p | 116.00p | 116.00p | 116.00p | 0 |
| 10/06/2022 | 116.00p | 117.80p | 116.00p | 116.00p | 2700 |
| 09/06/2022 | 116.00p | 118.00p | 116.00p | 116.00p | 90000 |
| 08/06/2022 | 116.00p | 116.00p | 115.08p | 116.00p | 8076 |
| 07/06/2022 | 116.00p | 116.00p | 116.00p | 116.00p | 0 |
| 06/06/2022 | 116.00p | 116.00p | 116.00p | 116.00p | 0 |
| 01/06/2022 | 116.00p | 116.00p | 116.00p | 116.00p | 0 |
| 31/05/2022 | 116.00p | 116.00p | 116.00p | 116.00p | 0 |
| 27/05/2022 | 116.00p | 116.00p | 116.00p | 116.00p | 0 |
| 26/05/2022 | 116.00p | 117.00p | 115.20p | 116.00p | 25300 |
| 25/05/2022 | 116.00p | 117.50p | 116.00p | 116.00p | 77246 |
| 24/05/2022 | 116.00p | 116.00p | 115.17p | 116.00p | 17000 |
| 23/05/2022 | 116.00p | 116.00p | 116.00p | 116.00p | 0 |
| 20/05/2022 | 116.00p | 117.49p | 116.00p | 116.00p | 4300 |
| 19/05/2022 | 116.00p | 116.50p | 115.15p | 116.00p | 23683 |
| 18/05/2022 | 116.00p | 116.00p | 115.00p | 116.00p | 210000 |
| 17/05/2022 | 116.00p | 116.00p | 115.50p | 116.00p | 25000 |
| 16/05/2022 | 116.00p | 116.00p | 115.00p | 116.00p | 38998 |
| 13/05/2022 | 116.00p | 117.49p | 115.15p | 116.00p | 140202 |
| 12/05/2022 | 116.00p | 116.00p | 114.00p | 116.00p | 15880 |
| 11/05/2022 | 116.00p | 117.49p | 116.00p | 116.00p | 8459 |
| 10/05/2022 | 116.00p | 116.00p | 116.00p | 116.00p | 0 |
| 09/05/2022 | 116.00p | 117.49p | 116.00p | 116.00p | 34400 |
| 06/05/2022 | 116.00p | 116.00p | 115.15p | 116.00p | 1574 |
| 05/05/2022 | 116.00p | 116.00p | 116.00p | 116.00p | 0 |
| 04/05/2022 | 116.00p | 117.49p | 116.00p | 116.00p | 17000 |
| 03/05/2022 | 116.00p | 117.49p | 115.13p | 116.00p | 2950 |
| 29/04/2022 | 116.00p | 116.00p | 115.13p | 116.00p | 14774 |
| 28/04/2022 | 116.00p | 116.00p | 115.13p | 116.00p | 6472 |
| 27/04/2022 | 116.00p | 116.00p | 116.00p | 116.00p | 0 |
| 26/04/2022 | 116.00p | 116.00p | 115.10p | 116.00p | 17694 |
| 25/04/2022 | 116.00p | 116.00p | 115.10p | 116.00p | 1983 |
| 22/04/2022 | 116.00p | 116.00p | 115.10p | 116.00p | 7000 |
| 21/04/2022 | 116.00p | 116.00p | 116.00p | 116.00p | 0 |
| 20/04/2022 | 116.00p | 117.49p | 116.00p | 116.00p | 1993 |
| 19/04/2022 | 116.00p | 117.49p | 115.10p | 116.00p | 4340 |
| 14/04/2022 | 116.00p | 117.44p | 116.00p | 116.00p | 30000 |
| 13/04/2022 | 116.00p | 116.00p | 114.00p | 116.00p | 27166 |
| 12/04/2022 | 116.00p | 117.49p | 116.00p | 116.00p | 24465 |
| 11/04/2022 | 116.00p | 117.50p | 116.00p | 116.00p | 10000 |
| 08/04/2022 | 116.00p | 116.00p | 116.00p | 116.00p | 50000 |
| 07/04/2022 | 116.00p | 116.00p | 115.10p | 116.00p | 87905 |
| 06/04/2022 | 116.00p | 117.50p | 115.05p | 116.00p | 23676 |
| 05/04/2022 | 116.00p | 116.00p | 115.00p | 116.00p | 29039 |
| 04/04/2022 | 116.00p | 117.50p | 115.08p | 116.00p | 17052 |
| 01/04/2022 | 116.00p | 116.00p | 115.00p | 116.00p | 39760 |
| 31/03/2022 | 116.00p | 117.50p | 116.00p | 116.00p | 20041 |
| 30/03/2022 | 116.00p | 117.50p | 115.08p | 116.00p | 18690 |
| 29/03/2022 | 116.00p | 117.50p | 115.05p | 116.00p | 35880 |
| 28/03/2022 | 116.00p | 116.00p | 115.05p | 116.00p | 6893 |
| 25/03/2022 | 116.00p | 116.00p | 115.05p | 116.00p | 22390 |
| 24/03/2022 | 116.00p | 116.00p | 115.50p | 116.00p | 7515 |
| 23/03/2022 | 116.00p | 117.50p | 115.04p | 116.00p | 81082 |
| 22/03/2022 | 116.00p | 116.00p | 115.04p | 116.00p | 12755 |
| 21/03/2022 | 116.00p | 118.00p | 114.00p | 116.00p | 115975 |
| 18/03/2022 | 116.00p | 117.50p | 116.00p | 116.00p | 8754 |
| 17/03/2022 | 116.00p | 116.06p | 116.00p | 116.00p | 100086 |
| 16/03/2022 | 116.00p | 116.00p | 115.00p | 116.00p | 146563 |
| 15/03/2022 | 116.00p | 116.00p | 116.00p | 116.00p | 10000 |
| 14/03/2022 | 116.00p | 116.00p | 115.00p | 116.00p | 20000 |
| 11/03/2022 | 116.00p | 116.00p | 115.00p | 116.00p | 20000 |
| 10/03/2022 | 116.00p | 116.00p | 116.00p | 116.00p | 0 |
| 09/03/2022 | 116.00p | 116.00p | 115.02p | 116.00p | 664 |
| 08/03/2022 | 116.00p | 116.00p | 116.00p | 116.00p | 0 |
| 07/03/2022 | 116.00p | 117.50p | 116.00p | 116.00p | 10 |
| 04/03/2022 | 116.00p | 116.00p | 116.00p | 116.00p | 0 |
| 03/03/2022 | 116.00p | 116.00p | 115.02p | 116.00p | 2000 |
| 02/03/2022 | 116.00p | 116.00p | 115.00p | 116.00p | 4294 |
| 01/03/2022 | 116.00p | 116.00p | 115.00p | 116.00p | 14700 |
| 28/02/2022 | 116.00p | 116.00p | 116.00p | 116.00p | 0 |
| 25/02/2022 | 116.00p | 116.00p | 116.00p | 116.00p | 0 |
| 24/02/2022 | 116.00p | 116.00p | 115.00p | 116.00p | 254000 |
| 23/02/2022 | 116.00p | 116.00p | 116.00p | 116.00p | 0 |
| 22/02/2022 | 116.00p | 116.00p | 115.00p | 116.00p | 3500 |
| 21/02/2022 | 116.00p | 116.00p | 116.00p | 116.00p | 0 |
| 18/02/2022 | 116.00p | 116.00p | 116.00p | 116.00p | 0 |
| 17/02/2022 | 116.00p | 116.00p | 116.00p | 116.00p | 15000 |
| 16/02/2022 | 116.00p | 116.00p | 115.00p | 116.00p | 413 |
| 15/02/2022 | 116.00p | 117.52p | 115.00p | 116.00p | 27261 |
| 14/02/2022 | 116.00p | 116.00p | 115.00p | 116.00p | 52041 |
| 11/02/2022 | 116.00p | 116.00p | 116.00p | 116.00p | 0 |
| 10/02/2022 | 116.00p | 117.58p | 115.00p | 116.00p | 44946 |
| 09/02/2022 | 116.00p | 117.58p | 115.00p | 116.00p | 4460 |
| 08/02/2022 | 116.00p | 116.00p | 116.00p | 116.00p | 0 |
| 07/02/2022 | 116.00p | 117.64p | 116.00p | 116.00p | 5250 |
| 04/02/2022 | 116.00p | 116.00p | 116.00p | 116.00p | 0 |
*Close Price adjusted for both dividends and splits