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:
- Buy Dowlais Group (DWL) by Jefferies
- Buy Norcros (NXR) by Berenberg
- Buy Volex (VLX) by Tom Winnifrith in ShareProphets
- Buy Volex (VLX) by Steve Moore in ShareProphets
- Buy Origin Enterprises (CDI) (OGN) by Shore Capital
- Buy Victorian Plumbing Group (VIC) by Shore Capital
- Avoid Cropper (James) (CRPR) by Steve Moore in ShareProphets
- Buy Close Brothers Group (CBG) by Shore Capital
- Buy WH Smith (SMWH) by Canaccord Genuity
- Hold Halma (HLMA) by Shore Capital
- Buy Speedy Hire (SDY) by Canaccord Genuity
- Buy Norcros (NXR) by Shore Capital
- Buy XPS Pensions Group (XPS) by Canaccord Genuity
- Hold CMC Markets (CMCX) by Shore Capital
- Hold Warehouse Reit (WHR) by Shore Capital
- Buy Jet2 (JET2) by Canaccord Genuity
- Underperform Halma (HLMA) by Jefferies
- Avoid Churchill China (CHH) by Steve Moore in ShareProphets
- Buy Sage Group (SGE) by Bank of America
- Hold JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
Biotech Growth Trust (The) (BIOG) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 21/11/2024 | 903.00p | 912.00p | 900.00p | 907.00p | 103162 |
| 20/11/2024 | 887.00p | 913.00p | 887.00p | 903.00p | 124786 |
| 19/11/2024 | 906.00p | 915.59p | 889.41p | 896.00p | 81108 |
| 18/11/2024 | 953.00p | 953.00p | 911.80p | 913.00p | 98306 |
| 15/11/2024 | 980.00p | 998.00p | 939.00p | 946.00p | 180953 |
| 14/11/2024 | 997.00p | 1,006.45p | 984.00p | 984.00p | 27336 |
| 13/11/2024 | 1,010.00p | 1,014.00p | 980.00p | 996.00p | 238532 |
| 12/11/2024 | 1,024.00p | 1,044.00p | 1,000.00p | 1,010.00p | 76434 |
| 11/11/2024 | 1,016.00p | 1,044.00p | 1,016.00p | 1,040.00p | 69183 |
| 08/11/2024 | 1,022.00p | 1,036.00p | 1,017.68p | 1,022.00p | 97700 |
| 07/11/2024 | 1,022.00p | 1,042.00p | 1,016.00p | 1,036.00p | 65318 |
| 06/11/2024 | 1,004.00p | 1,040.00p | 1,004.00p | 1,020.00p | 113022 |
| 05/11/2024 | 998.00p | 1,016.00p | 992.35p | 994.00p | 34618 |
| 04/11/2024 | 1,010.00p | 1,013.80p | 993.56p | 1,006.00p | 34804 |
| 01/11/2024 | 991.00p | 1,002.00p | 990.00p | 996.00p | 17794 |
| 31/10/2024 | 1,008.00p | 1,026.00p | 992.21p | 1,006.00p | 33067 |
| 30/10/2024 | 1,014.00p | 1,024.00p | 1,010.00p | 1,012.00p | 28489 |
| 29/10/2024 | 1,032.00p | 1,034.52p | 1,012.00p | 1,018.00p | 47001 |
| 28/10/2024 | 1,032.00p | 1,046.70p | 1,028.01p | 1,030.00p | 140999 |
| 25/10/2024 | 1,034.00p | 1,042.00p | 1,032.80p | 1,040.00p | 70721 |
| 24/10/2024 | 1,040.00p | 1,058.00p | 1,035.00p | 1,034.00p | 58192 |
| 23/10/2024 | 1,050.00p | 1,053.47p | 1,034.00p | 1,034.00p | 39591 |
| 22/10/2024 | 1,038.00p | 1,057.60p | 1,035.50p | 1,050.00p | 142474 |
| 21/10/2024 | 1,038.00p | 1,062.00p | 1,038.00p | 1,040.00p | 50623 |
| 18/10/2024 | 1,044.00p | 1,054.00p | 1,036.00p | 1,054.00p | 128259 |
| 17/10/2024 | 1,048.00p | 1,058.00p | 1,038.00p | 1,050.00p | 59095 |
| 16/10/2024 | 1,022.00p | 1,044.00p | 1,013.04p | 1,044.00p | 66891 |
| 15/10/2024 | 1,018.00p | 1,028.00p | 1,014.82p | 1,028.00p | 22916 |
| 14/10/2024 | 1,018.00p | 1,030.00p | 1,000.57p | 1,030.00p | 112716 |
| 11/10/2024 | 1,002.00p | 1,016.00p | 999.89p | 1,006.00p | 34280 |
| 10/10/2024 | 1,010.00p | 1,024.00p | 996.00p | 1,002.00p | 86032 |
| 09/10/2024 | 1,030.00p | 1,036.00p | 1,008.00p | 1,016.00p | 95357 |
| 08/10/2024 | 1,048.00p | 1,058.00p | 1,032.00p | 1,032.00p | 243172 |
| 07/10/2024 | 1,014.00p | 1,068.36p | 1,014.00p | 1,056.00p | 229032 |
| 04/10/2024 | 1,028.00p | 1,036.00p | 1,010.70p | 1,020.00p | 29259 |
| 03/10/2024 | 1,006.00p | 1,028.00p | 1,006.00p | 1,028.00p | 53904 |
| 02/10/2024 | 1,012.00p | 1,026.00p | 1,006.00p | 1,024.00p | 87278 |
| 01/10/2024 | 1,024.00p | 1,043.80p | 1,010.00p | 1,018.00p | 55641 |
| 30/09/2024 | 1,000.00p | 1,026.00p | 1,000.00p | 1,026.00p | 52159 |
| 27/09/2024 | 1,012.00p | 1,024.00p | 1,002.20p | 1,024.00p | 76612 |
| 26/09/2024 | 1,016.00p | 1,016.00p | 1,002.00p | 1,002.00p | 61045 |
| 25/09/2024 | 1,026.00p | 1,026.00p | 1,002.00p | 1,004.00p | 53199 |
| 24/09/2024 | 1,032.00p | 1,034.40p | 1,012.00p | 1,016.00p | 60168 |
| 23/09/2024 | 1,046.00p | 1,064.80p | 1,036.00p | 1,036.00p | 80946 |
| 20/09/2024 | 1,048.00p | 1,061.56p | 1,040.00p | 1,058.00p | 82529 |
| 19/09/2024 | 1,036.00p | 1,064.00p | 1,034.00p | 1,060.00p | 40263 |
| 18/09/2024 | 1,042.00p | 1,051.52p | 1,033.10p | 1,036.00p | 29450 |
| 17/09/2024 | 1,046.00p | 1,064.00p | 1,042.50p | 1,046.00p | 25902 |
| 16/09/2024 | 1,056.00p | 1,064.00p | 1,029.04p | 1,042.00p | 27968 |
| 13/09/2024 | 1,052.00p | 1,059.10p | 1,044.50p | 1,052.00p | 22630 |
| 12/09/2024 | 1,058.00p | 1,058.00p | 1,037.92p | 1,052.00p | 43241 |
| 11/09/2024 | 1,036.00p | 1,050.00p | 1,030.00p | 1,050.00p | 84279 |
| 10/09/2024 | 1,050.00p | 1,057.84p | 1,037.66p | 1,046.00p | 27956 |
| 09/09/2024 | 1,028.00p | 1,059.70p | 1,024.00p | 1,054.00p | 36077 |
| 06/09/2024 | 1,028.00p | 1,050.20p | 1,024.65p | 1,046.00p | 81661 |
| 05/09/2024 | 1,032.00p | 1,037.47p | 1,024.00p | 1,028.00p | 48799 |
| 04/09/2024 | 1,034.00p | 1,034.00p | 1,002.00p | 1,028.00p | 61761 |
| 03/09/2024 | 1,030.00p | 1,040.00p | 995.00p | 1,040.00p | 88468 |
| 02/09/2024 | 1,012.00p | 1,029.60p | 1,001.84p | 1,022.00p | 74287 |
| 30/08/2024 | 1,010.00p | 1,017.00p | 1,002.44p | 1,012.00p | 91438 |
| 29/08/2024 | 995.00p | 1,012.00p | 985.75p | 1,010.00p | 54942 |
| 28/08/2024 | 1,006.00p | 1,010.00p | 988.00p | 990.00p | 50586 |
| 27/08/2024 | 1,010.00p | 1,010.00p | 986.00p | 994.00p | 88728 |
| 23/08/2024 | 998.00p | 1,000.00p | 981.00p | 998.00p | 21412 |
| 22/08/2024 | 999.00p | 1,010.00p | 994.99p | 1,006.00p | 35523 |
| 21/08/2024 | 1,000.00p | 1,010.81p | 994.06p | 1,010.00p | 50075 |
| 20/08/2024 | 1,002.00p | 1,009.00p | 990.68p | 1,000.00p | 34338 |
| 19/08/2024 | 990.00p | 1,006.37p | 971.00p | 991.00p | 48009 |
| 16/08/2024 | 990.00p | 1,008.00p | 990.00p | 993.00p | 19384 |
| 15/08/2024 | 995.00p | 1,000.20p | 972.40p | 998.00p | 10916 |
| 14/08/2024 | 983.00p | 990.00p | 976.72p | 990.00p | 70841 |
| 13/08/2024 | 983.00p | 994.00p | 978.00p | 991.00p | 12059 |
| 12/08/2024 | 974.00p | 994.00p | 974.00p | 981.00p | 23271 |
| 09/08/2024 | 976.00p | 992.00p | 975.00p | 992.00p | 87682 |
| 08/08/2024 | 963.00p | 987.12p | 963.00p | 978.00p | 30989 |
| 07/08/2024 | 971.00p | 993.37p | 970.20p | 987.00p | 102726 |
| 06/08/2024 | 980.00p | 992.00p | 967.07p | 980.00p | 46456 |
| 05/08/2024 | 973.00p | 995.00p | 951.50p | 972.00p | 63397 |
| 02/08/2024 | 1,020.00p | 1,024.90p | 989.00p | 994.00p | 55221 |
| 01/08/2024 | 1,030.00p | 1,036.40p | 1,020.00p | 1,020.00p | 23275 |
| 31/07/2024 | 1,028.00p | 1,058.00p | 1,023.07p | 1,028.00p | 41452 |
| 30/07/2024 | 1,030.00p | 1,046.88p | 1,030.00p | 1,036.00p | 10450 |
| 29/07/2024 | 1,062.00p | 1,062.00p | 1,038.00p | 1,038.00p | 27421 |
| 26/07/2024 | 1,052.00p | 1,060.00p | 1,044.48p | 1,060.00p | 60592 |
| 25/07/2024 | 1,048.00p | 1,062.72p | 1,035.76p | 1,062.00p | 58488 |
| 24/07/2024 | 1,020.00p | 1,048.00p | 1,020.00p | 1,046.00p | 25717 |
| 23/07/2024 | 1,036.00p | 1,050.00p | 1,022.16p | 1,040.00p | 27482 |
| 22/07/2024 | 1,004.00p | 1,038.00p | 1,004.00p | 1,036.00p | 18587 |
| 19/07/2024 | 1,024.00p | 1,028.00p | 1,012.00p | 1,028.00p | 64137 |
| 18/07/2024 | 1,048.00p | 1,054.80p | 1,030.00p | 1,030.00p | 76145 |
| 17/07/2024 | 1,050.00p | 1,060.00p | 1,034.00p | 1,042.00p | 112673 |
| 16/07/2024 | 1,014.00p | 1,064.00p | 1,002.00p | 1,054.00p | 255452 |
| 15/07/2024 | 1,022.00p | 1,032.00p | 1,016.00p | 1,032.00p | 141698 |
| 12/07/2024 | 1,010.00p | 1,030.00p | 999.19p | 1,020.00p | 129584 |
| 11/07/2024 | 1,004.00p | 1,028.00p | 991.65p | 1,012.00p | 97054 |
| 10/07/2024 | 985.00p | 1,004.00p | 971.00p | 1,002.00p | 71168 |
| 09/07/2024 | 973.00p | 990.00p | 965.80p | 990.00p | 100435 |
| 08/07/2024 | 978.00p | 984.00p | 959.12p | 972.00p | 26860 |
| 05/07/2024 | 955.00p | 971.37p | 949.28p | 952.00p | 82330 |
| 04/07/2024 | 954.00p | 980.90p | 954.00p | 954.00p | 19838 |
| 03/07/2024 | 976.00p | 998.00p | 958.00p | 958.00p | 28697 |
| 02/07/2024 | 981.00p | 999.40p | 980.00p | 980.00p | 32760 |
| 01/07/2024 | 990.00p | 1,002.76p | 980.00p | 998.00p | 29772 |
| 28/06/2024 | 969.00p | 999.50p | 969.00p | 985.00p | 95323 |
| 27/06/2024 | 981.00p | 1,012.00p | 962.00p | 985.00p | 45432 |
| 26/06/2024 | 991.00p | 1,002.50p | 965.00p | 981.00p | 106937 |
| 25/06/2024 | 1,010.00p | 1,010.00p | 982.00p | 1,000.00p | 47695 |
| 24/06/2024 | 994.00p | 994.00p | 965.00p | 994.00p | 88068 |
| 21/06/2024 | 972.00p | 985.00p | 963.00p | 985.00p | 109167 |
| 20/06/2024 | 944.00p | 977.00p | 944.00p | 954.00p | 41289 |
| 19/06/2024 | 957.00p | 980.36p | 948.16p | 955.00p | 34359 |
| 18/06/2024 | 969.00p | 979.55p | 962.00p | 965.00p | 26764 |
| 17/06/2024 | 1,000.00p | 1,006.00p | 974.00p | 980.00p | 282848 |
| 14/06/2024 | 989.00p | 1,004.00p | 971.11p | 1,002.00p | 64285 |
| 13/06/2024 | 977.00p | 985.71p | 959.40p | 980.00p | 47978 |
| 12/06/2024 | 973.00p | 988.00p | 956.67p | 979.00p | 33191 |
| 11/06/2024 | 980.00p | 980.00p | 955.68p | 969.00p | 114329 |
| 10/06/2024 | 961.00p | 971.77p | 951.39p | 962.00p | 80295 |
| 07/06/2024 | 956.00p | 976.00p | 956.00p | 970.00p | 39282 |
| 06/06/2024 | 972.00p | 984.00p | 952.00p | 957.00p | 59692 |
| 05/06/2024 | 945.00p | 974.00p | 942.00p | 966.00p | 94137 |
| 04/06/2024 | 952.00p | 969.05p | 941.00p | 955.00p | 65180 |
| 03/06/2024 | 951.00p | 972.00p | 938.99p | 960.00p | 48190 |
| 31/05/2024 | 931.00p | 944.00p | 915.03p | 944.00p | 99893 |
| 30/05/2024 | 944.00p | 944.00p | 909.00p | 925.00p | 85557 |
| 29/05/2024 | 915.00p | 932.00p | 907.00p | 926.00p | 102417 |
| 28/05/2024 | 931.00p | 952.00p | 916.00p | 923.00p | 63374 |
| 24/05/2024 | 976.00p | 976.00p | 936.00p | 948.00p | 90492 |
| 23/05/2024 | 977.00p | 977.00p | 956.81p | 959.00p | 22541 |
| 22/05/2024 | 977.00p | 995.00p | 970.00p | 978.00p | 55166 |
| 21/05/2024 | 988.00p | 988.00p | 968.00p | 986.00p | 120964 |
| 20/05/2024 | 974.00p | 1,008.00p | 974.00p | 975.00p | 34280 |
| 17/05/2024 | 999.00p | 1,010.54p | 983.00p | 983.00p | 17611 |
| 16/05/2024 | 997.00p | 1,014.00p | 987.69p | 990.00p | 13569 |
| 15/05/2024 | 981.00p | 1,004.00p | 978.74p | 1,000.00p | 38687 |
| 14/05/2024 | 988.00p | 1,000.00p | 976.60p | 986.00p | 92484 |
| 13/05/2024 | 1,028.00p | 1,028.00p | 995.00p | 1,000.00p | 29969 |
| 10/05/2024 | 1,028.00p | 1,028.00p | 1,007.00p | 1,008.00p | 58990 |
| 09/05/2024 | 1,016.00p | 1,032.80p | 1,012.00p | 1,016.00p | 15135 |
| 08/05/2024 | 1,040.00p | 1,040.00p | 1,016.80p | 1,024.00p | 35428 |
| 07/05/2024 | 1,032.00p | 1,048.00p | 1,004.00p | 1,020.00p | 87995 |
| 03/05/2024 | 1,008.00p | 1,032.96p | 988.95p | 1,024.00p | 67699 |
| 02/05/2024 | 989.00p | 1,006.00p | 965.88p | 1,006.00p | 97810 |
| 01/05/2024 | 956.00p | 983.00p | 945.83p | 971.00p | 60022 |
| 30/04/2024 | 952.00p | 963.00p | 947.24p | 954.00p | 94457 |
| 29/04/2024 | 951.00p | 960.00p | 924.41p | 952.00p | 58994 |
| 26/04/2024 | 937.00p | 942.04p | 926.28p | 937.00p | 30088 |
| 25/04/2024 | 941.00p | 955.00p | 924.00p | 926.00p | 45291 |
| 24/04/2024 | 955.00p | 969.00p | 948.00p | 950.00p | 45577 |
| 23/04/2024 | 942.00p | 957.00p | 932.00p | 952.00p | 48654 |
| 22/04/2024 | 940.00p | 948.68p | 925.00p | 925.00p | 48445 |
| 19/04/2024 | 940.00p | 940.00p | 922.00p | 931.00p | 49500 |
| 18/04/2024 | 946.00p | 958.00p | 926.50p | 942.00p | 86135 |
| 17/04/2024 | 966.00p | 966.00p | 946.00p | 948.00p | 19360 |
| 16/04/2024 | 971.00p | 975.98p | 960.00p | 967.00p | 121867 |
| 15/04/2024 | 976.00p | 994.00p | 971.00p | 976.00p | 35935 |
| 12/04/2024 | 986.00p | 997.00p | 976.46p | 991.00p | 22300 |
| 11/04/2024 | 970.00p | 989.00p | 954.00p | 980.00p | 49196 |
| 10/04/2024 | 968.00p | 983.00p | 956.00p | 970.00p | 25783 |
| 09/04/2024 | 968.00p | 977.56p | 963.00p | 967.00p | 15465 |
| 08/04/2024 | 964.00p | 974.00p | 956.20p | 967.00p | 93341 |
| 05/04/2024 | 976.00p | 980.00p | 958.00p | 965.00p | 250463 |
| 04/04/2024 | 953.00p | 981.00p | 953.00p | 978.00p | 80532 |
| 03/04/2024 | 962.00p | 973.07p | 958.00p | 971.00p | 99142 |
| 02/04/2024 | 990.00p | 1,000.00p | 968.00p | 968.00p | 46632 |
| 28/03/2024 | 976.00p | 998.00p | 973.00p | 995.00p | 84419 |
| 27/03/2024 | 978.00p | 987.00p | 964.77p | 987.00p | 63692 |
| 26/03/2024 | 972.00p | 991.00p | 955.00p | 976.00p | 60810 |
| 25/03/2024 | 966.00p | 1,010.00p | 966.00p | 979.00p | 59746 |
| 22/03/2024 | 976.00p | 1,006.00p | 972.16p | 984.00p | 61324 |
| 21/03/2024 | 960.00p | 988.00p | 959.37p | 988.00p | 130286 |
| 20/03/2024 | 966.00p | 966.00p | 966.00p | 961.00p | 56571 |
| 19/03/2024 | 966.00p | 966.00p | 930.00p | 966.00p | 86445 |
| 18/03/2024 | 956.00p | 961.84p | 949.44p | 960.00p | 38967 |
| 15/03/2024 | 956.00p | 969.88p | 944.11p | 954.00p | 50921 |
| 14/03/2024 | 964.00p | 970.00p | 936.00p | 958.00p | 98224 |
| 13/03/2024 | 972.00p | 991.00p | 957.00p | 957.00p | 26666 |
| 12/03/2024 | 973.00p | 988.00p | 965.00p | 965.00p | 54155 |
| 11/03/2024 | 976.00p | 983.00p | 966.00p | 981.00p | 80428 |
| 08/03/2024 | 979.00p | 987.00p | 967.88p | 984.00p | 44076 |
| 07/03/2024 | 978.00p | 999.00p | 972.00p | 978.00p | 45937 |
| 06/03/2024 | 985.00p | 994.00p | 974.00p | 987.00p | 46229 |
| 05/03/2024 | 997.00p | 997.88p | 980.00p | 984.00p | 74661 |
| 04/03/2024 | 1,010.00p | 1,026.00p | 988.00p | 998.00p | 76318 |
| 01/03/2024 | 999.00p | 1,008.00p | 980.00p | 1,004.00p | 74442 |
| 29/02/2024 | 1,018.00p | 1,032.80p | 991.00p | 991.00p | 98392 |
| 28/02/2024 | 995.00p | 1,034.00p | 989.96p | 1,010.00p | 112462 |
| 27/02/2024 | 979.00p | 995.00p | 963.60p | 991.00p | 91514 |
| 26/02/2024 | 945.00p | 969.00p | 945.00p | 967.00p | 71107 |
| 23/02/2024 | 941.00p | 959.00p | 941.00p | 957.00p | 313792 |
| 22/02/2024 | 960.00p | 969.00p | 950.00p | 954.00p | 42295 |
| 21/02/2024 | 962.00p | 969.00p | 946.63p | 955.00p | 30116 |
| 20/02/2024 | 963.00p | 970.60p | 941.00p | 956.00p | 70971 |
| 19/02/2024 | 962.50p | 969.00p | 952.00p | 961.00p | 20491 |
| 16/02/2024 | 950.00p | 972.00p | 945.00p | 962.50p | 34128 |
| 15/02/2024 | 944.00p | 964.40p | 934.00p | 952.00p | 24888 |
| 14/02/2024 | 963.00p | 963.00p | 938.50p | 943.00p | 27629 |
| 13/02/2024 | 972.00p | 972.00p | 939.78p | 950.00p | 39688 |
| 12/02/2024 | 950.00p | 969.00p | 946.00p | 963.00p | 19525 |
| 09/02/2024 | 936.00p | 958.00p | 932.51p | 952.00p | 52568 |
*Close Price adjusted for both dividends and splits