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:
- Watch Vesuvius (VSVS) by Steve Moore in ShareProphets
- Buy Applied Nutrition (APN) by Edward Sheldon in The Motley Fool
- Sell Ondo Insurtech (ONDO) by Steve Moore in ShareProphets
- Avoid Ultimate Products (ULTP) by Steve Moore in ShareProphets
- Watch Pets at Home Group (PETS) by Steve Moore in ShareProphets
- Sell Nanoco Group (NANO) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid RTC Group (RTC) by Steve Moore in ShareProphets
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Avoid Velocity Composites (VEL) by Steve Moore in ShareProphets
- Buy Cranswick (CWK) by Robert Stephens (The Times) in The Times - Tempus
- Watch Kingfisher (KGF) by Steve Moore in ShareProphets
- Buy Hollywood Bowl Group (BOWL) by Shore Capital
- Watch OSB Group (OSB) by Harvey Jones in The Motley Fool
- Hold Softcat (SCT) by Jefferies
- Buy Admiral Group (ADM) by Simon Watkins in The Motley Fool
- Buy Land Securities Group (LAND) by UBS
- Buy Pets at Home Group (PETS) by Jefferies
- Buy Gresham House Energy Storage Fund (GRID) by Jefferies
- Outperform Diageo (DGE) by RBC Capital
Blackrock Frontiers Investment Trust (BRFI) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 14/08/2025 | 169.50p | 170.00p | 169.00p | 169.25p | 230286 |
| 13/08/2025 | 169.50p | 170.00p | 162.50p | 170.00p | 393757 |
| 12/08/2025 | 167.00p | 169.98p | 162.50p | 169.00p | 225110 |
| 11/08/2025 | 168.50p | 169.00p | 162.50p | 168.00p | 165869 |
| 08/08/2025 | 167.50p | 168.00p | 164.25p | 167.50p | 72610 |
| 07/08/2025 | 167.00p | 168.00p | 164.50p | 166.50p | 178921 |
| 06/08/2025 | 166.00p | 166.50p | 165.00p | 166.50p | 195128 |
| 05/08/2025 | 165.00p | 166.00p | 162.90p | 164.25p | 1376836 |
| 04/08/2025 | 162.50p | 165.00p | 159.50p | 163.50p | 216867 |
| 01/08/2025 | 163.50p | 165.00p | 160.50p | 163.50p | 106889 |
| 31/07/2025 | 163.50p | 165.25p | 161.49p | 165.25p | 143753 |
| 30/07/2025 | 164.00p | 165.50p | 162.15p | 165.00p | 238445 |
| 29/07/2025 | 166.00p | 168.50p | 161.00p | 165.00p | 523809 |
| 28/07/2025 | 166.00p | 168.00p | 160.50p | 165.00p | 327033 |
| 25/07/2025 | 164.00p | 165.50p | 162.00p | 165.50p | 142831 |
| 24/07/2025 | 163.00p | 165.00p | 160.50p | 163.00p | 180292 |
| 23/07/2025 | 160.00p | 166.00p | 160.00p | 166.00p | 229942 |
| 22/07/2025 | 161.00p | 165.00p | 160.00p | 161.00p | 223734 |
| 21/07/2025 | 163.00p | 163.00p | 161.50p | 162.00p | 99665 |
| 18/07/2025 | 163.50p | 164.50p | 161.43p | 162.50p | 153410 |
| 17/07/2025 | 162.50p | 163.00p | 161.00p | 162.00p | 134643 |
| 16/07/2025 | 161.50p | 163.00p | 161.00p | 161.50p | 161679 |
| 15/07/2025 | 161.50p | 164.00p | 158.00p | 161.50p | 328474 |
| 14/07/2025 | 161.50p | 162.00p | 157.50p | 161.00p | 485368 |
| 11/07/2025 | 159.00p | 161.50p | 157.00p | 160.50p | 203426 |
| 10/07/2025 | 160.00p | 161.57p | 159.50p | 160.00p | 231443 |
| 09/07/2025 | 159.50p | 162.00p | 158.50p | 159.50p | 147699 |
| 08/07/2025 | 159.50p | 162.00p | 158.80p | 160.00p | 593318 |
| 07/07/2025 | 160.00p | 160.50p | 158.50p | 158.50p | 1103021 |
| 04/07/2025 | 157.00p | 160.50p | 156.61p | 160.00p | 421651 |
| 03/07/2025 | 158.00p | 160.00p | 156.50p | 157.50p | 147232 |
| 02/07/2025 | 157.00p | 159.50p | 156.07p | 158.00p | 496815 |
| 01/07/2025 | 156.50p | 157.00p | 155.86p | 156.50p | 132295 |
| 30/06/2025 | 154.00p | 157.00p | 153.85p | 156.50p | 137400 |
| 27/06/2025 | 154.50p | 155.00p | 152.50p | 154.50p | 195542 |
| 26/06/2025 | 150.50p | 154.76p | 150.50p | 153.50p | 497986 |
| 25/06/2025 | 153.50p | 154.50p | 148.50p | 152.50p | 537947 |
| 24/06/2025 | 150.00p | 154.50p | 149.16p | 152.00p | 155756 |
| 23/06/2025 | 151.00p | 152.50p | 148.50p | 149.00p | 149106 |
| 20/06/2025 | 152.50p | 153.00p | 148.50p | 148.50p | 201702 |
| 19/06/2025 | 151.50p | 153.00p | 150.00p | 151.00p | 140111 |
| 18/06/2025 | 152.50p | 155.00p | 149.00p | 152.00p | 119343 |
| 17/06/2025 | 152.50p | 155.50p | 149.00p | 152.00p | 141977 |
| 16/06/2025 | 153.00p | 155.00p | 152.50p | 152.50p | 320666 |
| 13/06/2025 | 154.50p | 155.50p | 151.65p | 152.50p | 229600 |
| 12/06/2025 | 156.50p | 157.00p | 155.00p | 156.00p | 335502 |
| 11/06/2025 | 156.50p | 157.00p | 155.38p | 156.25p | 103815 |
| 10/06/2025 | 156.00p | 156.50p | 154.50p | 155.50p | 346533 |
| 09/06/2025 | 154.50p | 156.50p | 153.00p | 155.00p | 327420 |
| 06/06/2025 | 155.50p | 157.50p | 153.13p | 155.50p | 144498 |
| 05/06/2025 | 156.00p | 157.50p | 155.00p | 155.50p | 265872 |
| 04/06/2025 | 158.00p | 159.50p | 157.50p | 158.00p | 352452 |
| 03/06/2025 | 158.00p | 160.00p | 157.00p | 158.00p | 175688 |
| 02/06/2025 | 156.50p | 160.00p | 156.00p | 158.00p | 282238 |
| 30/05/2025 | 158.50p | 160.00p | 154.00p | 157.50p | 188459 |
| 29/05/2025 | 157.00p | 157.50p | 154.50p | 156.00p | 301264 |
| 28/05/2025 | 157.50p | 162.00p | 154.50p | 157.50p | 363416 |
| 27/05/2025 | 157.00p | 160.50p | 154.00p | 156.50p | 355938 |
| 23/05/2025 | 156.50p | 160.00p | 153.75p | 156.00p | 154731 |
| 22/05/2025 | 158.50p | 160.00p | 156.50p | 157.50p | 152591 |
| 21/05/2025 | 158.50p | 161.00p | 158.00p | 158.00p | 257993 |
| 20/05/2025 | 158.00p | 160.50p | 157.00p | 158.00p | 2117669 |
| 19/05/2025 | 158.50p | 158.50p | 155.50p | 156.00p | 580878 |
| 16/05/2025 | 159.00p | 161.00p | 156.06p | 158.00p | 255684 |
| 15/05/2025 | 158.50p | 161.00p | 156.92p | 158.50p | 525132 |
| 14/05/2025 | 154.50p | 160.00p | 154.50p | 156.00p | 381693 |
| 13/05/2025 | 157.50p | 159.50p | 153.00p | 155.50p | 231129 |
| 12/05/2025 | 156.00p | 161.00p | 155.21p | 158.00p | 323819 |
| 09/05/2025 | 155.00p | 156.50p | 154.50p | 155.00p | 93880 |
| 08/05/2025 | 155.50p | 156.00p | 151.50p | 154.00p | 245142 |
| 07/05/2025 | 154.50p | 156.50p | 152.53p | 155.00p | 230890 |
| 06/05/2025 | 153.00p | 155.50p | 150.50p | 154.00p | 362935 |
| 02/05/2025 | 152.50p | 154.50p | 150.80p | 152.00p | 149362 |
| 01/05/2025 | 150.00p | 152.50p | 149.63p | 152.00p | 486356 |
| 30/04/2025 | 148.50p | 152.00p | 147.00p | 149.75p | 210534 |
| 29/04/2025 | 148.50p | 152.00p | 147.00p | 148.50p | 111675 |
| 28/04/2025 | 149.50p | 152.00p | 148.15p | 149.50p | 186158 |
| 25/04/2025 | 148.50p | 150.50p | 144.00p | 149.00p | 154566 |
| 24/04/2025 | 146.50p | 149.00p | 143.25p | 146.50p | 624114 |
| 23/04/2025 | 143.50p | 148.00p | 141.50p | 147.50p | 260361 |
| 22/04/2025 | 141.00p | 144.00p | 136.00p | 144.00p | 186246 |
| 17/04/2025 | 141.00p | 145.43p | 140.00p | 141.00p | 385267 |
| 16/04/2025 | 140.00p | 144.00p | 137.50p | 143.00p | 236845 |
| 15/04/2025 | 143.50p | 146.00p | 139.00p | 146.00p | 167726 |
| 14/04/2025 | 142.50p | 146.00p | 139.00p | 145.00p | 120159 |
| 11/04/2025 | 139.50p | 147.00p | 137.00p | 144.00p | 85503 |
| 10/04/2025 | 141.00p | 147.50p | 140.78p | 142.00p | 341203 |
| 09/04/2025 | 134.00p | 138.00p | 132.52p | 135.25p | 250027 |
| 08/04/2025 | 141.00p | 141.00p | 137.00p | 138.50p | 368972 |
| 07/04/2025 | 131.50p | 139.50p | 125.68p | 136.00p | 570257 |
| 04/04/2025 | 141.50p | 150.00p | 138.00p | 140.50p | 453949 |
| 03/04/2025 | 144.50p | 148.00p | 142.50p | 145.50p | 580365 |
| 02/04/2025 | 149.50p | 153.40p | 148.50p | 149.00p | 147637 |
| 01/04/2025 | 147.50p | 151.00p | 146.08p | 149.50p | 222660 |
| 31/03/2025 | 147.00p | 149.00p | 144.00p | 147.00p | 153227 |
| 28/03/2025 | 150.00p | 157.50p | 149.00p | 150.00p | 560502 |
| 27/03/2025 | 151.50p | 156.00p | 151.01p | 151.50p | 281663 |
| 26/03/2025 | 152.50p | 156.00p | 150.50p | 150.50p | 293394 |
| 25/03/2025 | 151.50p | 154.00p | 151.50p | 151.50p | 101033 |
| 24/03/2025 | 152.00p | 154.50p | 150.50p | 150.50p | 148914 |
| 21/03/2025 | 153.00p | 158.00p | 149.00p | 149.00p | 532431 |
| 20/03/2025 | 153.00p | 158.00p | 153.00p | 153.00p | 104395 |
| 19/03/2025 | 154.50p | 158.00p | 153.25p | 153.50p | 351493 |
| 18/03/2025 | 155.00p | 158.00p | 153.00p | 153.00p | 130380 |
| 17/03/2025 | 154.00p | 157.25p | 153.50p | 154.50p | 226543 |
| 14/03/2025 | 154.00p | 157.50p | 153.00p | 154.00p | 218158 |
| 13/03/2025 | 155.00p | 157.00p | 154.00p | 154.00p | 150512 |
| 12/03/2025 | 156.00p | 159.00p | 154.00p | 154.00p | 107835 |
| 11/03/2025 | 155.00p | 159.00p | 154.00p | 154.00p | 569053 |
| 10/03/2025 | 155.00p | 159.00p | 154.50p | 154.50p | 128221 |
| 07/03/2025 | 157.00p | 157.50p | 153.50p | 155.00p | 101563 |
| 06/03/2025 | 155.00p | 158.00p | 153.50p | 155.00p | 375236 |
| 05/03/2025 | 154.00p | 158.50p | 154.00p | 156.50p | 522915 |
| 04/03/2025 | 158.00p | 161.00p | 155.50p | 156.00p | 189270 |
| 03/03/2025 | 159.00p | 161.00p | 157.06p | 158.00p | 225165 |
| 28/02/2025 | 158.50p | 159.50p | 157.50p | 157.50p | 98509 |
| 27/02/2025 | 158.50p | 160.00p | 157.50p | 158.50p | 429828 |
| 26/02/2025 | 156.50p | 160.00p | 156.50p | 158.50p | 132587 |
| 25/02/2025 | 158.50p | 160.50p | 156.00p | 156.00p | 94965 |
| 24/02/2025 | 162.00p | 162.00p | 157.50p | 160.00p | 120850 |
| 21/02/2025 | 158.00p | 162.50p | 158.00p | 158.00p | 103730 |
| 20/02/2025 | 161.00p | 162.50p | 160.00p | 161.00p | 224541 |
| 19/02/2025 | 162.00p | 162.26p | 161.00p | 162.00p | 463134 |
| 18/02/2025 | 160.00p | 162.25p | 159.50p | 161.00p | 434292 |
| 17/02/2025 | 161.00p | 161.00p | 159.50p | 161.00p | 301265 |
| 14/02/2025 | 159.00p | 161.50p | 156.00p | 159.25p | 221166 |
| 13/02/2025 | 158.50p | 159.00p | 155.83p | 158.00p | 292872 |
| 12/02/2025 | 158.50p | 161.50p | 156.00p | 157.50p | 200796 |
| 11/02/2025 | 158.00p | 161.50p | 158.00p | 158.00p | 217280 |
| 10/02/2025 | 161.50p | 161.50p | 158.00p | 158.00p | 393998 |
| 07/02/2025 | 155.00p | 159.76p | 154.85p | 158.50p | 260055 |
| 06/02/2025 | 154.00p | 155.70p | 152.00p | 154.00p | 109587 |
| 05/02/2025 | 151.00p | 154.00p | 150.50p | 153.00p | 139539 |
| 04/02/2025 | 151.00p | 154.50p | 151.00p | 154.00p | 138466 |
| 03/02/2025 | 155.50p | 155.50p | 151.50p | 154.50p | 281380 |
| 31/01/2025 | 155.50p | 159.00p | 153.00p | 156.50p | 197165 |
| 30/01/2025 | 155.50p | 155.89p | 153.50p | 154.50p | 84733 |
| 29/01/2025 | 152.50p | 156.00p | 152.50p | 154.50p | 281344 |
| 28/01/2025 | 155.00p | 160.50p | 152.50p | 156.00p | 1002604 |
| 27/01/2025 | 155.00p | 157.50p | 152.56p | 153.50p | 220382 |
| 24/01/2025 | 158.00p | 158.00p | 155.50p | 155.50p | 113666 |
| 23/01/2025 | 156.00p | 158.00p | 154.00p | 158.00p | 263026 |
| 22/01/2025 | 155.00p | 156.00p | 154.00p | 155.00p | 809209 |
| 21/01/2025 | 154.50p | 156.00p | 153.50p | 154.00p | 187325 |
| 20/01/2025 | 154.50p | 156.00p | 153.95p | 154.00p | 570592 |
| 17/01/2025 | 154.50p | 157.00p | 154.00p | 154.00p | 501177 |
| 16/01/2025 | 156.50p | 159.00p | 154.71p | 157.00p | 139893 |
| 15/01/2025 | 156.00p | 160.00p | 154.00p | 154.50p | 910097 |
| 14/01/2025 | 156.50p | 157.00p | 156.00p | 156.00p | 107619 |
| 13/01/2025 | 156.50p | 161.00p | 156.50p | 157.00p | 289104 |
| 10/01/2025 | 159.50p | 161.00p | 156.00p | 158.50p | 198669 |
| 09/01/2025 | 159.00p | 161.00p | 158.00p | 159.50p | 184368 |
| 08/01/2025 | 161.00p | 163.50p | 161.00p | 161.00p | 131178 |
| 07/01/2025 | 162.50p | 164.00p | 159.68p | 161.00p | 256431 |
| 06/01/2025 | 164.00p | 165.50p | 161.78p | 162.50p | 556431 |
| 03/01/2025 | 161.50p | 165.00p | 160.00p | 161.00p | 269924 |
| 02/01/2025 | 160.00p | 160.50p | 158.50p | 160.00p | 143425 |
| 31/12/2024 | 158.50p | 159.50p | 157.59p | 158.50p | 33303 |
| 30/12/2024 | 158.00p | 159.50p | 157.00p | 158.00p | 318819 |
| 27/12/2024 | 159.00p | 160.00p | 157.50p | 157.50p | 294305 |
| 24/12/2024 | 158.00p | 159.00p | 157.50p | 158.00p | 262812 |
| 23/12/2024 | 159.00p | 159.00p | 153.00p | 158.00p | 196390 |
| 20/12/2024 | 156.00p | 158.50p | 154.50p | 158.50p | 277031 |
| 19/12/2024 | 158.00p | 158.50p | 154.50p | 155.50p | 101317 |
| 18/12/2024 | 158.00p | 160.00p | 157.25p | 157.50p | 441434 |
| 17/12/2024 | 157.00p | 159.00p | 156.50p | 157.00p | 219910 |
| 16/12/2024 | 157.00p | 158.50p | 156.00p | 156.50p | 162790 |
| 13/12/2024 | 157.00p | 159.00p | 155.50p | 157.00p | 438065 |
| 12/12/2024 | 156.00p | 157.00p | 154.50p | 155.00p | 72093 |
| 11/12/2024 | 155.00p | 156.00p | 153.50p | 154.75p | 756744 |
| 10/12/2024 | 155.00p | 156.00p | 153.50p | 155.50p | 240628 |
| 09/12/2024 | 152.50p | 154.00p | 150.62p | 154.00p | 242137 |
| 06/12/2024 | 150.00p | 152.00p | 149.50p | 150.50p | 135738 |
| 05/12/2024 | 150.50p | 152.00p | 150.00p | 150.50p | 148594 |
| 04/12/2024 | 150.50p | 152.00p | 150.36p | 150.50p | 124609 |
| 03/12/2024 | 151.00p | 152.00p | 149.70p | 150.75p | 123172 |
| 02/12/2024 | 150.50p | 152.00p | 149.50p | 151.00p | 133003 |
| 29/11/2024 | 149.50p | 152.00p | 149.50p | 149.50p | 195721 |
| 28/11/2024 | 149.50p | 152.50p | 149.50p | 149.50p | 137399 |
| 27/11/2024 | 150.50p | 151.50p | 149.50p | 151.50p | 117830 |
| 26/11/2024 | 150.50p | 152.16p | 150.50p | 151.50p | 140676 |
| 25/11/2024 | 150.00p | 151.69p | 149.50p | 150.50p | 164811 |
| 22/11/2024 | 149.50p | 150.77p | 148.50p | 150.25p | 171433 |
| 21/11/2024 | 148.00p | 150.50p | 147.50p | 149.50p | 442936 |
| 20/11/2024 | 149.50p | 151.00p | 148.95p | 149.50p | 269169 |
| 19/11/2024 | 148.50p | 151.75p | 147.50p | 148.75p | 258734 |
| 18/11/2024 | 148.50p | 152.25p | 147.50p | 150.50p | 431304 |
| 15/11/2024 | 148.00p | 149.00p | 146.40p | 147.50p | 302311 |
| 14/11/2024 | 146.50p | 147.50p | 145.50p | 147.50p | 281479 |
| 13/11/2024 | 147.50p | 147.50p | 143.50p | 146.50p | 347383 |
| 12/11/2024 | 144.50p | 148.00p | 144.50p | 147.50p | 297717 |
| 11/11/2024 | 148.00p | 150.00p | 146.50p | 146.50p | 304332 |
| 08/11/2024 | 149.00p | 150.00p | 147.00p | 149.00p | 196229 |
| 07/11/2024 | 149.00p | 150.00p | 147.50p | 149.50p | 121322 |
| 06/11/2024 | 149.00p | 149.00p | 145.50p | 149.00p | 156927 |
| 05/11/2024 | 146.50p | 148.00p | 145.50p | 146.00p | 79376 |
| 04/11/2024 | 145.00p | 147.48p | 144.50p | 145.50p | 162762 |
| 01/11/2024 | 147.00p | 147.50p | 144.00p | 145.00p | 70174 |
| 31/10/2024 | 147.00p | 147.00p | 143.50p | 145.00p | 118025 |
| 30/10/2024 | 147.00p | 147.50p | 144.00p | 145.00p | 96998 |
*Close Price adjusted for both dividends and splits