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 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
- Neutral Anglo American (AAL) by JP Morgan
- Underweight Antofagasta (ANTO) by JP Morgan
- Overweight Fresnillo (FRES) by JP Morgan
- Overweight Hochschild Mining (HOC) by JP Morgan
- Outperform Breedon Group (BREE) by RBC Capital
- Buy LBG Media (LBG) by Shore Capital
- Buy DFS Furniture (DFS) by Jefferies
- Buy Balfour Beatty (BBY) by Deutsche Bank
- Buy Helios Underwriting (HUW) by Deutsche Bank
- Buy Jet2 (JET2) by Deutsche Bank
- Hold Sage Group (SGE) by Deutsche Bank
Better Capital Pcc Ltd (2012) (BC12) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 09/06/2020 | 1.00p | 1.50p | 0.59p | 1.00p | 872844 |
| 08/06/2020 | 1.00p | 1.00p | 0.59p | 1.00p | 46299 |
| 05/06/2020 | 1.00p | 1.00p | 0.59p | 1.00p | 37824 |
| 04/06/2020 | 1.50p | 1.50p | 0.50p | 1.00p | 563132 |
| 03/06/2020 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 02/06/2020 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 01/06/2020 | 1.50p | 1.50p | 0.50p | 1.50p | 272530 |
| 28/05/2020 | 1.50p | 1.50p | 1.50p | 1.50p | 26000 |
| 27/05/2020 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 26/05/2020 | 1.50p | 1.50p | 1.50p | 1.50p | 2138000 |
| 22/05/2020 | 1.50p | 1.50p | 0.65p | 1.50p | 51111 |
| 21/05/2020 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 20/05/2020 | 1.50p | 1.50p | 0.65p | 1.50p | 43055 |
| 19/05/2020 | 1.50p | 1.50p | 1.50p | 1.50p | 5000 |
| 15/05/2020 | 1.50p | 1.50p | 0.52p | 1.50p | 219947 |
| 14/05/2020 | 2.00p | 2.00p | 1.50p | 1.50p | 500000 |
| 13/05/2020 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 12/05/2020 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 11/05/2020 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 07/05/2020 | 2.00p | 2.00p | 1.93p | 2.00p | 2488 |
| 06/05/2020 | 2.00p | 2.00p | 0.53p | 2.00p | 10000 |
| 05/05/2020 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 01/05/2020 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 30/04/2020 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 29/04/2020 | 2.00p | 2.00p | 0.50p | 2.00p | 56574 |
| 28/04/2020 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 27/04/2020 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 24/04/2020 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 23/04/2020 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 22/04/2020 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 21/04/2020 | 2.75p | 2.75p | 2.00p | 2.75p | 51000 |
| 20/04/2020 | 3.25p | 3.25p | 2.75p | 2.75p | 27600 |
| 17/04/2020 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 16/04/2020 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 15/04/2020 | 3.25p | 3.25p | 3.00p | 3.25p | 11124 |
| 14/04/2020 | 3.25p | 3.25p | 3.00p | 3.25p | 294 |
| 09/04/2020 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 08/04/2020 | 3.50p | 3.50p | 3.25p | 3.25p | 0 |
| 07/04/2020 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 06/04/2020 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 03/04/2020 | 3.50p | 3.50p | 3.00p | 3.50p | 11433 |
| 02/04/2020 | 4.50p | 4.50p | 3.50p | 3.50p | 0 |
| 01/04/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 11433 |
| 31/03/2020 | 4.50p | 4.50p | 3.00p | 4.50p | 490 |
| 30/03/2020 | 5.00p | 5.00p | 4.50p | 4.50p | 35886 |
| 27/03/2020 | 5.25p | 5.25p | 4.00p | 5.00p | 15224 |
| 26/03/2020 | 5.75p | 5.75p | 5.00p | 5.25p | 17000 |
| 25/03/2020 | 5.30p | 5.75p | 4.60p | 5.75p | 9000 |
| 24/03/2020 | 5.30p | 5.30p | 5.30p | 5.30p | 0 |
| 23/03/2020 | 5.30p | 5.30p | 5.30p | 5.30p | 0 |
| 20/03/2020 | 5.30p | 5.30p | 5.30p | 5.30p | 0 |
| 19/03/2020 | 5.30p | 5.30p | 5.30p | 5.30p | 0 |
| 18/03/2020 | 5.30p | 5.50p | 5.30p | 5.30p | 0 |
| 17/03/2020 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 16/03/2020 | 5.63p | 5.63p | 5.00p | 5.50p | 18950 |
| 13/03/2020 | 6.13p | 6.13p | 6.00p | 6.13p | 63100 |
| 12/03/2020 | 9.00p | 9.00p | 6.00p | 6.13p | 6909 |
| 11/03/2020 | 6.13p | 6.13p | 5.50p | 6.13p | 8000 |
| 10/03/2020 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 09/03/2020 | 6.13p | 6.13p | 6.00p | 6.13p | 28913 |
| 06/03/2020 | 6.50p | 6.50p | 6.00p | 6.25p | 80000 |
| 05/03/2020 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 04/03/2020 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 03/03/2020 | 6.50p | 6.50p | 6.00p | 6.50p | 95000 |
| 02/03/2020 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 28/02/2020 | 6.50p | 6.75p | 6.50p | 6.50p | 0 |
| 27/02/2020 | 6.88p | 7.13p | 6.75p | 6.75p | 0 |
| 26/02/2020 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 25/02/2020 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 24/02/2020 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 21/02/2020 | 7.13p | 7.13p | 7.00p | 7.13p | 45085 |
| 20/02/2020 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 19/02/2020 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 18/02/2020 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 17/02/2020 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 14/02/2020 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 13/02/2020 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 12/02/2020 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 11/02/2020 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 10/02/2020 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 07/02/2020 | 7.13p | 7.13p | 7.00p | 7.13p | 16660 |
| 06/02/2020 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 05/02/2020 | 7.13p | 7.13p | 6.50p | 7.13p | 192810 |
| 04/02/2020 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 03/02/2020 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 31/01/2020 | 7.13p | 7.13p | 6.50p | 7.13p | 81200 |
| 30/01/2020 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 29/01/2020 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 28/01/2020 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 27/01/2020 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 24/01/2020 | 7.13p | 7.13p | 7.00p | 7.13p | 67955 |
| 23/01/2020 | 7.25p | 7.25p | 6.50p | 7.13p | 186000 |
| 22/01/2020 | 7.50p | 7.50p | 7.25p | 7.25p | 0 |
| 21/01/2020 | 7.50p | 7.50p | 7.00p | 7.50p | 95000 |
| 20/01/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 17/01/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 16/01/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 15/01/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 14/01/2020 | 7.50p | 7.50p | 7.00p | 7.50p | 11320 |
| 13/01/2020 | 7.50p | 7.50p | 7.01p | 7.50p | 2593 |
| 10/01/2020 | 7.50p | 7.50p | 7.00p | 7.50p | 35482 |
| 09/01/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 08/01/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 07/01/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 06/01/2020 | 7.50p | 7.50p | 7.00p | 7.50p | 17900 |
| 03/01/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 02/01/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 31/12/2019 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 30/12/2019 | 7.60p | 7.60p | 7.21p | 7.50p | 100000 |
| 27/12/2019 | 7.60p | 7.60p | 7.60p | 7.60p | 0 |
| 24/12/2019 | 7.60p | 7.60p | 7.60p | 7.60p | 0 |
| 23/12/2019 | 7.60p | 7.60p | 7.60p | 7.60p | 0 |
| 20/12/2019 | 7.60p | 7.60p | 7.60p | 7.60p | 0 |
| 19/12/2019 | 7.60p | 7.60p | 7.20p | 7.60p | 61815 |
| 18/12/2019 | 7.60p | 7.60p | 7.60p | 7.60p | 0 |
| 17/12/2019 | 7.60p | 7.60p | 7.20p | 7.60p | 68000 |
| 16/12/2019 | 7.60p | 7.60p | 7.21p | 7.60p | 1377 |
| 13/12/2019 | 7.60p | 7.60p | 7.60p | 7.60p | 621500 |
| 12/12/2019 | 7.60p | 7.60p | 7.60p | 7.60p | 0 |
| 11/12/2019 | 7.60p | 7.60p | 7.60p | 7.60p | 0 |
| 10/12/2019 | 7.60p | 7.60p | 7.60p | 7.60p | 0 |
| 09/12/2019 | 7.60p | 7.60p | 7.60p | 7.60p | 0 |
| 06/12/2019 | 7.60p | 7.84p | 7.60p | 7.60p | 10000 |
| 05/12/2019 | 7.60p | 7.60p | 7.60p | 7.60p | 0 |
| 04/12/2019 | 7.60p | 7.60p | 7.60p | 7.60p | 0 |
| 03/12/2019 | 7.60p | 7.60p | 7.60p | 7.60p | 0 |
| 02/12/2019 | 7.60p | 7.60p | 7.60p | 7.60p | 0 |
| 29/11/2019 | 7.60p | 7.60p | 7.30p | 7.60p | 7000 |
| 28/11/2019 | 7.60p | 7.60p | 7.60p | 7.60p | 0 |
| 27/11/2019 | 7.60p | 7.60p | 7.60p | 7.60p | 0 |
| 26/11/2019 | 7.60p | 7.60p | 7.60p | 7.60p | 0 |
| 25/11/2019 | 7.60p | 7.60p | 7.60p | 7.60p | 0 |
| 22/11/2019 | 7.60p | 7.60p | 7.60p | 7.60p | 0 |
| 21/11/2019 | 7.60p | 7.60p | 7.60p | 7.60p | 0 |
| 20/11/2019 | 7.60p | 7.60p | 7.60p | 7.60p | 0 |
| 19/11/2019 | 7.60p | 7.60p | 7.60p | 7.60p | 0 |
| 18/11/2019 | 7.60p | 7.60p | 7.60p | 7.60p | 0 |
| 15/11/2019 | 7.60p | 7.60p | 7.60p | 7.60p | 0 |
| 14/11/2019 | 7.60p | 7.60p | 7.20p | 7.60p | 4800 |
| 13/11/2019 | 7.60p | 7.60p | 7.20p | 7.60p | 44400 |
| 12/11/2019 | 7.60p | 7.60p | 7.20p | 7.60p | 1450000 |
| 11/11/2019 | 7.60p | 7.60p | 7.20p | 7.60p | 100000 |
| 08/11/2019 | 7.60p | 7.60p | 7.60p | 7.60p | 0 |
| 07/11/2019 | 7.60p | 7.60p | 7.60p | 7.60p | 0 |
| 06/11/2019 | 7.60p | 7.60p | 7.60p | 7.60p | 0 |
| 05/11/2019 | 7.60p | 7.60p | 7.60p | 7.60p | 0 |
| 04/11/2019 | 7.60p | 7.80p | 7.60p | 7.60p | 90000 |
| 01/11/2019 | 7.60p | 7.60p | 7.21p | 7.60p | 3590 |
| 31/10/2019 | 7.60p | 7.60p | 7.60p | 7.60p | 0 |
| 30/10/2019 | 7.60p | 7.60p | 7.60p | 7.60p | 0 |
| 29/10/2019 | 7.60p | 7.60p | 7.20p | 7.60p | 30500 |
| 28/10/2019 | 7.60p | 7.60p | 7.60p | 7.60p | 0 |
| 25/10/2019 | 7.60p | 7.60p | 7.60p | 7.60p | 0 |
| 24/10/2019 | 7.60p | 7.60p | 7.60p | 7.60p | 0 |
| 23/10/2019 | 7.60p | 7.60p | 7.60p | 7.60p | 0 |
| 22/10/2019 | 7.60p | 7.60p | 7.20p | 7.60p | 164811 |
| 21/10/2019 | 7.60p | 7.60p | 7.21p | 7.60p | 20000 |
| 18/10/2019 | 7.60p | 7.84p | 7.60p | 7.60p | 35000 |
| 17/10/2019 | 7.60p | 7.60p | 7.60p | 7.60p | 0 |
| 16/10/2019 | 7.60p | 7.60p | 7.60p | 7.60p | 0 |
| 15/10/2019 | 7.60p | 7.60p | 7.60p | 7.60p | 0 |
| 14/10/2019 | 7.60p | 7.60p | 7.20p | 7.60p | 99000 |
| 11/10/2019 | 7.60p | 7.60p | 7.60p | 7.60p | 0 |
| 10/10/2019 | 7.60p | 7.60p | 7.60p | 7.60p | 0 |
| 09/10/2019 | 7.60p | 7.60p | 7.60p | 7.60p | 0 |
| 08/10/2019 | 7.60p | 7.60p | 7.60p | 7.60p | 0 |
| 07/10/2019 | 7.85p | 7.85p | 7.60p | 7.60p | 0 |
| 04/10/2019 | 7.85p | 7.85p | 7.85p | 7.85p | 0 |
| 03/10/2019 | 7.85p | 7.85p | 7.85p | 7.85p | 0 |
| 02/10/2019 | 7.85p | 7.85p | 7.85p | 7.85p | 0 |
| 01/10/2019 | 7.85p | 7.85p | 7.85p | 7.85p | 0 |
| 30/09/2019 | 7.85p | 7.85p | 7.85p | 7.85p | 0 |
| 27/09/2019 | 7.85p | 7.85p | 7.85p | 7.85p | 0 |
| 26/09/2019 | 7.85p | 7.85p | 7.85p | 7.85p | 0 |
| 25/09/2019 | 7.85p | 7.85p | 7.85p | 7.85p | 0 |
| 24/09/2019 | 7.85p | 7.85p | 7.25p | 7.85p | 6200 |
| 23/09/2019 | 7.85p | 7.85p | 7.85p | 7.85p | 0 |
| 20/09/2019 | 7.85p | 7.85p | 7.85p | 7.85p | 0 |
| 19/09/2019 | 7.85p | 7.85p | 7.85p | 7.85p | 0 |
| 18/09/2019 | 8.25p | 8.25p | 7.00p | 7.85p | 181137 |
| 17/09/2019 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 16/09/2019 | 8.25p | 8.25p | 8.00p | 8.25p | 59397 |
| 13/09/2019 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 12/09/2019 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 11/09/2019 | 8.25p | 8.25p | 8.10p | 8.25p | 109663 |
| 10/09/2019 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 09/09/2019 | 9.00p | 9.00p | 7.00p | 8.25p | 136165 |
| 06/09/2019 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 05/09/2019 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 04/09/2019 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 03/09/2019 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 02/09/2019 | 9.00p | 9.00p | 8.00p | 9.00p | 21700 |
| 30/08/2019 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 29/08/2019 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 28/08/2019 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 27/08/2019 | 9.00p | 9.00p | 8.02p | 9.00p | 2084 |
| 23/08/2019 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 22/08/2019 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 21/08/2019 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 20/08/2019 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
*Close Price adjusted for both dividends and splits