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 Crimson Tide (TIDE) by Steve Moore in ShareProphets
- Hold Glencore (GLEN) by Harvey Jones in The Motley Fool
- Hold Burberry Group (BRBY) by Harvey Jones in The Motley Fool
- Add Aviva (AV.) by Andrew Mackie in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Dr. James Fox in The Motley Fool
- Hold BP (BP.) by Harvey Jones in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- 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
Biotech Growth Trust (The) (BIOG) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 12/03/2025 | 768.00p | 780.20p | 760.39p | 773.00p | 126973 |
| 11/03/2025 | 781.00p | 788.00p | 758.03p | 764.00p | 71272 |
| 10/03/2025 | 800.00p | 800.00p | 781.50p | 791.00p | 65352 |
| 07/03/2025 | 793.00p | 799.00p | 792.00p | 795.00p | 151833 |
| 06/03/2025 | 793.00p | 805.00p | 793.00p | 800.00p | 124987 |
| 05/03/2025 | 786.00p | 797.00p | 786.00p | 796.00p | 222124 |
| 04/03/2025 | 803.00p | 803.00p | 786.00p | 789.00p | 395984 |
| 03/03/2025 | 810.00p | 826.00p | 797.00p | 806.00p | 200712 |
| 28/02/2025 | 803.00p | 818.00p | 798.18p | 817.00p | 185484 |
| 27/02/2025 | 824.00p | 827.28p | 814.25p | 823.00p | 33973 |
| 26/02/2025 | 822.00p | 826.00p | 818.00p | 824.00p | 94829 |
| 25/02/2025 | 831.00p | 836.39p | 811.00p | 819.00p | 165965 |
| 24/02/2025 | 845.00p | 851.00p | 830.00p | 835.00p | 93640 |
| 21/02/2025 | 842.00p | 851.00p | 839.61p | 844.00p | 117728 |
| 20/02/2025 | 843.00p | 844.00p | 834.00p | 842.00p | 93739 |
| 19/02/2025 | 843.00p | 844.00p | 833.06p | 842.00p | 46018 |
| 18/02/2025 | 854.00p | 854.00p | 836.00p | 838.00p | 166290 |
| 17/02/2025 | 852.00p | 856.64p | 845.00p | 847.00p | 29337 |
| 14/02/2025 | 855.00p | 860.00p | 850.00p | 852.00p | 48347 |
| 13/02/2025 | 846.00p | 855.00p | 840.02p | 855.00p | 218082 |
| 12/02/2025 | 848.00p | 858.00p | 836.25p | 847.00p | 187977 |
| 11/02/2025 | 873.00p | 882.00p | 844.04p | 847.00p | 122551 |
| 10/02/2025 | 874.00p | 883.26p | 870.00p | 870.00p | 94467 |
| 07/02/2025 | 900.00p | 909.00p | 876.08p | 880.00p | 183399 |
| 06/02/2025 | 895.00p | 917.00p | 894.88p | 907.00p | 125494 |
| 05/02/2025 | 878.00p | 895.00p | 871.23p | 893.00p | 121150 |
| 04/02/2025 | 876.00p | 878.00p | 868.00p | 878.00p | 85456 |
| 03/02/2025 | 890.00p | 890.00p | 863.13p | 881.00p | 86238 |
| 31/01/2025 | 891.00p | 898.00p | 888.24p | 898.00p | 74789 |
| 30/01/2025 | 881.00p | 889.24p | 876.72p | 886.00p | 100791 |
| 29/01/2025 | 879.00p | 882.80p | 874.10p | 881.00p | 164870 |
| 28/01/2025 | 859.00p | 879.00p | 855.60p | 878.00p | 101453 |
| 27/01/2025 | 850.00p | 873.00p | 845.84p | 872.00p | 69421 |
| 24/01/2025 | 850.00p | 870.00p | 847.39p | 867.00p | 116440 |
| 23/01/2025 | 842.00p | 860.00p | 838.88p | 860.00p | 92044 |
| 22/01/2025 | 832.00p | 850.00p | 832.00p | 850.00p | 117698 |
| 21/01/2025 | 831.00p | 846.00p | 830.45p | 846.00p | 199910 |
| 20/01/2025 | 836.00p | 848.90p | 830.21p | 832.00p | 27991 |
| 17/01/2025 | 836.00p | 845.00p | 832.80p | 842.00p | 84631 |
| 16/01/2025 | 842.00p | 852.00p | 829.18p | 840.00p | 163421 |
| 15/01/2025 | 843.00p | 843.00p | 823.00p | 839.00p | 130687 |
| 14/01/2025 | 828.00p | 842.00p | 823.10p | 831.00p | 156780 |
| 13/01/2025 | 844.00p | 860.00p | 821.00p | 821.00p | 91541 |
| 10/01/2025 | 850.00p | 850.00p | 833.02p | 837.00p | 191651 |
| 09/01/2025 | 854.00p | 875.00p | 843.00p | 851.00p | 153876 |
| 08/01/2025 | 846.00p | 871.00p | 846.00p | 869.00p | 683006 |
| 07/01/2025 | 863.00p | 873.00p | 860.00p | 866.00p | 182510 |
| 06/01/2025 | 878.00p | 884.00p | 861.00p | 868.00p | 41459 |
| 03/01/2025 | 878.00p | 886.00p | 864.77p | 886.00p | 96528 |
| 02/01/2025 | 864.00p | 884.00p | 853.00p | 884.00p | 105185 |
| 31/12/2024 | 847.00p | 863.52p | 847.00p | 855.00p | 17421 |
| 30/12/2024 | 851.00p | 877.60p | 850.00p | 863.00p | 82456 |
| 27/12/2024 | 850.00p | 877.65p | 850.00p | 860.00p | 30899 |
| 24/12/2024 | 870.00p | 877.45p | 857.21p | 866.00p | 6071 |
| 23/12/2024 | 866.00p | 875.00p | 850.00p | 864.00p | 76973 |
| 20/12/2024 | 860.00p | 872.00p | 852.00p | 868.00p | 39403 |
| 19/12/2024 | 875.00p | 875.00p | 843.25p | 863.00p | 108451 |
| 18/12/2024 | 877.00p | 882.76p | 867.54p | 879.00p | 76374 |
| 17/12/2024 | 874.00p | 892.00p | 866.01p | 876.00p | 59621 |
| 16/12/2024 | 890.00p | 905.00p | 864.99p | 874.00p | 234106 |
| 13/12/2024 | 901.00p | 909.00p | 880.00p | 885.00p | 76716 |
| 12/12/2024 | 910.00p | 925.00p | 900.00p | 906.00p | 49478 |
| 11/12/2024 | 927.00p | 953.00p | 905.00p | 905.00p | 27887 |
| 10/12/2024 | 944.00p | 952.00p | 926.00p | 927.00p | 116569 |
| 09/12/2024 | 948.00p | 954.00p | 936.00p | 946.00p | 161365 |
| 06/12/2024 | 940.00p | 947.90p | 934.00p | 939.00p | 185346 |
| 05/12/2024 | 948.00p | 957.00p | 933.00p | 940.00p | 53008 |
| 04/12/2024 | 959.00p | 972.45p | 947.00p | 958.00p | 100801 |
| 03/12/2024 | 947.00p | 966.00p | 947.00p | 965.00p | 151483 |
| 02/12/2024 | 968.00p | 968.00p | 953.00p | 959.00p | 428961 |
| 29/11/2024 | 962.00p | 976.00p | 956.00p | 965.00p | 138443 |
| 28/11/2024 | 945.00p | 975.00p | 945.00p | 970.00p | 118203 |
| 27/11/2024 | 930.00p | 950.71p | 926.84p | 950.00p | 257200 |
| 26/11/2024 | 927.00p | 948.00p | 926.02p | 933.00p | 56616 |
| 25/11/2024 | 926.00p | 948.13p | 920.57p | 948.00p | 68635 |
| 22/11/2024 | 912.00p | 924.00p | 902.73p | 922.00p | 51409 |
| 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 |
*Close Price adjusted for both dividends and splits