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
Blackrock Income And Growth Investment Trust (BRIG) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 14/08/2018 | 204.00p | 205.00p | 204.00p | 204.00p | 1935 |
| 13/08/2018 | 204.00p | 205.00p | 202.44p | 204.00p | 3315 |
| 10/08/2018 | 204.00p | 205.00p | 202.44p | 204.00p | 2112 |
| 09/08/2018 | 204.00p | 204.00p | 204.00p | 204.00p | 4897 |
| 08/08/2018 | 204.00p | 204.00p | 204.00p | 204.00p | 0 |
| 07/08/2018 | 203.00p | 204.00p | 202.00p | 204.00p | 2835 |
| 06/08/2018 | 203.00p | 203.00p | 202.02p | 203.00p | 644 |
| 03/08/2018 | 201.00p | 203.00p | 200.00p | 203.00p | 3141 |
| 02/08/2018 | 202.00p | 202.00p | 200.04p | 201.00p | 2499 |
| 01/08/2018 | 205.00p | 205.00p | 202.00p | 202.00p | 10000 |
| 31/07/2018 | 204.00p | 205.00p | 203.00p | 205.00p | 0 |
| 30/07/2018 | 202.00p | 204.00p | 202.00p | 204.00p | 200 |
| 27/07/2018 | 204.00p | 204.00p | 200.04p | 202.00p | 66 |
| 26/07/2018 | 208.00p | 208.00p | 204.00p | 204.00p | 8450 |
| 25/07/2018 | 209.00p | 209.00p | 208.00p | 208.00p | 117 |
| 24/07/2018 | 209.00p | 209.00p | 209.00p | 209.00p | 0 |
| 23/07/2018 | 209.00p | 209.12p | 208.10p | 209.00p | 2023 |
| 20/07/2018 | 209.00p | 209.00p | 209.00p | 209.00p | 0 |
| 19/07/2018 | 208.00p | 209.00p | 208.00p | 209.00p | 0 |
| 18/07/2018 | 208.00p | 208.00p | 208.00p | 208.00p | 0 |
| 17/07/2018 | 207.00p | 208.00p | 208.00p | 208.00p | 0 |
| 16/07/2018 | 209.00p | 209.00p | 208.00p | 208.00p | 1809 |
| 13/07/2018 | 208.00p | 209.00p | 208.00p | 209.00p | 2516 |
| 12/07/2018 | 208.00p | 208.00p | 206.20p | 208.00p | 4150 |
| 11/07/2018 | 209.00p | 209.12p | 206.20p | 208.00p | 3649 |
| 10/07/2018 | 206.00p | 209.00p | 205.00p | 209.00p | 0 |
| 09/07/2018 | 206.00p | 207.08p | 206.00p | 206.00p | 66 |
| 06/07/2018 | 206.00p | 206.00p | 206.00p | 206.00p | 0 |
| 05/07/2018 | 206.00p | 207.08p | 204.00p | 206.00p | 11195 |
| 04/07/2018 | 206.00p | 207.08p | 206.00p | 206.00p | 177 |
| 03/07/2018 | 206.00p | 206.00p | 206.00p | 206.00p | 0 |
| 02/07/2018 | 207.00p | 207.08p | 204.00p | 206.00p | 6563 |
| 29/06/2018 | 209.00p | 209.00p | 207.00p | 208.00p | 0 |
| 28/06/2018 | 206.00p | 207.00p | 204.00p | 207.00p | 0 |
| 27/06/2018 | 206.00p | 206.00p | 202.00p | 206.00p | 2527 |
| 26/06/2018 | 206.00p | 206.00p | 206.00p | 206.00p | 3700 |
| 25/06/2018 | 208.00p | 209.00p | 206.00p | 206.00p | 0 |
| 22/06/2018 | 209.00p | 209.56p | 209.00p | 209.00p | 203 |
| 21/06/2018 | 209.00p | 209.00p | 209.00p | 209.00p | 0 |
| 20/06/2018 | 209.00p | 209.00p | 208.22p | 209.00p | 5483 |
| 19/06/2018 | 209.00p | 209.00p | 209.00p | 209.00p | 0 |
| 18/06/2018 | 209.00p | 209.98p | 208.22p | 209.00p | 2236 |
| 15/06/2018 | 209.00p | 209.00p | 209.00p | 209.00p | 0 |
| 14/06/2018 | 209.00p | 209.78p | 208.00p | 209.00p | 3240 |
| 13/06/2018 | 208.00p | 209.00p | 206.00p | 209.00p | 0 |
| 12/06/2018 | 208.00p | 209.56p | 206.80p | 208.00p | 4466 |
| 11/06/2018 | 208.00p | 210.00p | 208.00p | 208.00p | 4108 |
| 08/06/2018 | 209.00p | 209.96p | 208.00p | 208.00p | 188 |
| 07/06/2018 | 208.00p | 209.00p | 205.00p | 209.00p | 7000 |
| 06/06/2018 | 208.00p | 209.96p | 208.00p | 208.00p | 188 |
| 05/06/2018 | 208.00p | 210.00p | 208.00p | 208.00p | 1809 |
| 04/06/2018 | 208.00p | 208.00p | 208.00p | 208.00p | 7142 |
| 01/06/2018 | 204.00p | 208.00p | 204.00p | 208.00p | 6800 |
| 31/05/2018 | 206.00p | 206.00p | 204.00p | 204.00p | 0 |
| 30/05/2018 | 206.00p | 207.96p | 206.00p | 206.00p | 236 |
| 29/05/2018 | 208.00p | 208.00p | 206.00p | 206.00p | 0 |
| 25/05/2018 | 206.00p | 209.00p | 204.00p | 208.00p | 10000 |
| 24/05/2018 | 206.00p | 206.00p | 206.00p | 206.00p | 0 |
| 23/05/2018 | 206.00p | 208.00p | 206.00p | 206.00p | 951 |
| 22/05/2018 | 206.00p | 206.68p | 204.04p | 206.00p | 470 |
| 21/05/2018 | 206.00p | 206.00p | 206.00p | 206.00p | 0 |
| 18/05/2018 | 208.00p | 208.00p | 206.00p | 206.00p | 632 |
| 17/05/2018 | 204.00p | 208.00p | 202.04p | 208.00p | 69 |
| 16/05/2018 | 204.00p | 205.00p | 204.00p | 204.00p | 722 |
| 15/05/2018 | 204.00p | 206.00p | 204.00p | 204.00p | 9600 |
| 14/05/2018 | 206.00p | 206.00p | 204.00p | 206.00p | 4000 |
| 11/05/2018 | 205.00p | 206.00p | 204.00p | 206.00p | 5130 |
| 10/05/2018 | 200.00p | 205.00p | 199.98p | 205.00p | 2015 |
| 09/05/2018 | 198.00p | 199.00p | 195.00p | 199.00p | 25276 |
| 08/05/2018 | 197.00p | 199.00p | 195.04p | 198.00p | 2529 |
| 04/05/2018 | 197.00p | 199.00p | 195.04p | 197.00p | 2918 |
| 03/05/2018 | 199.00p | 199.00p | 197.00p | 197.00p | 491 |
| 02/05/2018 | 199.00p | 199.00p | 198.00p | 199.00p | 690 |
| 01/05/2018 | 196.00p | 199.00p | 194.00p | 199.00p | 0 |
| 30/04/2018 | 196.00p | 198.00p | 196.00p | 196.00p | 4539 |
| 27/04/2018 | 196.00p | 198.00p | 196.00p | 196.00p | 1746 |
| 26/04/2018 | 196.00p | 196.00p | 196.00p | 196.00p | 5000 |
| 25/04/2018 | 198.00p | 198.00p | 194.50p | 196.00p | 11326 |
| 24/04/2018 | 198.00p | 198.00p | 198.00p | 198.00p | 214 |
| 23/04/2018 | 198.00p | 198.00p | 198.00p | 198.00p | 24 |
| 20/04/2018 | 198.00p | 198.00p | 198.00p | 198.00p | 0 |
| 19/04/2018 | 198.00p | 198.00p | 196.00p | 198.00p | 1024 |
| 18/04/2018 | 196.00p | 198.00p | 194.00p | 198.00p | 0 |
| 17/04/2018 | 197.00p | 197.00p | 195.00p | 196.00p | 1009 |
| 16/04/2018 | 197.00p | 197.00p | 197.00p | 197.00p | 4020 |
| 13/04/2018 | 198.00p | 198.68p | 197.00p | 197.00p | 150 |
| 12/04/2018 | 195.00p | 198.00p | 193.50p | 198.00p | 0 |
| 11/04/2018 | 190.00p | 194.00p | 190.00p | 194.00p | 1032 |
| 10/04/2018 | 190.00p | 190.00p | 188.00p | 190.00p | 1200 |
| 09/04/2018 | 190.00p | 191.96p | 190.00p | 190.00p | 512 |
| 06/04/2018 | 191.00p | 192.00p | 190.00p | 190.00p | 4746 |
| 05/04/2018 | 189.00p | 191.00p | 188.00p | 191.00p | 0 |
| 04/04/2018 | 189.00p | 189.00p | 189.00p | 189.00p | 4995 |
| 03/04/2018 | 187.00p | 189.00p | 187.00p | 189.00p | 326 |
| 29/03/2018 | 187.00p | 189.97p | 187.00p | 189.00p | 4238 |
| 28/03/2018 | 190.00p | 191.96p | 185.00p | 187.00p | 2560 |
| 27/03/2018 | 192.00p | 192.00p | 189.00p | 191.00p | 1550 |
| 26/03/2018 | 188.50p | 190.97p | 188.00p | 189.00p | 3118 |
| 23/03/2018 | 188.00p | 188.99p | 188.00p | 188.50p | 1936 |
| 22/03/2018 | 191.00p | 191.96p | 189.00p | 189.00p | 206 |
| 21/03/2018 | 193.00p | 193.00p | 190.00p | 191.50p | 1326 |
| 20/03/2018 | 193.00p | 193.00p | 193.00p | 193.00p | 7406 |
| 19/03/2018 | 194.00p | 194.00p | 191.04p | 193.00p | 98 |
| 16/03/2018 | 194.00p | 194.00p | 194.00p | 194.00p | 0 |
| 15/03/2018 | 194.00p | 194.00p | 192.00p | 194.00p | 2733 |
| 14/03/2018 | 194.00p | 195.95p | 194.00p | 194.00p | 177 |
| 13/03/2018 | 195.00p | 196.00p | 193.00p | 194.00p | 7457 |
| 12/03/2018 | 196.00p | 196.00p | 195.00p | 195.00p | 2216 |
| 09/03/2018 | 193.00p | 196.00p | 191.00p | 195.00p | 4810 |
| 08/03/2018 | 193.00p | 193.00p | 193.00p | 193.00p | 0 |
| 07/03/2018 | 193.00p | 194.96p | 193.00p | 193.00p | 48 |
| 06/03/2018 | 193.00p | 193.00p | 192.00p | 193.00p | 5000 |
| 05/03/2018 | 192.00p | 194.00p | 190.00p | 192.00p | 3102 |
| 02/03/2018 | 194.00p | 194.50p | 192.00p | 192.00p | 0 |
| 01/03/2018 | 195.00p | 196.00p | 193.50p | 194.00p | 0 |
| 28/02/2018 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 27/02/2018 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 26/02/2018 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 23/02/2018 | 195.00p | 195.00p | 193.00p | 195.00p | 1093 |
| 22/02/2018 | 195.00p | 196.00p | 195.00p | 195.00p | 500 |
| 21/02/2018 | 196.00p | 196.00p | 196.00p | 196.00p | 0 |
| 20/02/2018 | 195.00p | 197.00p | 196.00p | 196.00p | 7559 |
| 19/02/2018 | 195.00p | 196.00p | 194.00p | 196.00p | 1007 |
| 16/02/2018 | 195.00p | 196.96p | 193.04p | 195.00p | 1608 |
| 15/02/2018 | 195.00p | 196.00p | 193.00p | 195.00p | 5633 |
| 14/02/2018 | 195.00p | 196.96p | 195.00p | 195.00p | 253 |
| 13/02/2018 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 12/02/2018 | 195.00p | 197.00p | 195.00p | 195.00p | 955 |
| 09/02/2018 | 194.00p | 194.00p | 191.04p | 193.00p | 209 |
| 08/02/2018 | 195.00p | 196.00p | 193.50p | 194.00p | 0 |
| 07/02/2018 | 195.00p | 195.00p | 193.00p | 195.00p | 0 |
| 06/02/2018 | 191.50p | 196.00p | 191.50p | 193.00p | 0 |
| 05/02/2018 | 200.00p | 201.00p | 196.00p | 196.00p | 4500 |
| 02/02/2018 | 204.00p | 204.00p | 201.00p | 201.00p | 0 |
| 01/02/2018 | 206.00p | 206.00p | 202.00p | 204.00p | 6277 |
| 31/01/2018 | 208.00p | 209.96p | 208.00p | 208.00p | 89 |
| 30/01/2018 | 208.00p | 209.96p | 208.00p | 208.00p | 471 |
| 29/01/2018 | 210.00p | 210.00p | 206.04p | 208.00p | 2594 |
| 26/01/2018 | 210.00p | 210.00p | 210.00p | 210.00p | 476 |
| 25/01/2018 | 208.00p | 210.00p | 207.20p | 210.00p | 1269 |
| 24/01/2018 | 212.00p | 212.00p | 208.00p | 208.00p | 676 |
| 23/01/2018 | 212.00p | 212.00p | 212.00p | 212.00p | 0 |
| 22/01/2018 | 212.00p | 212.00p | 212.00p | 212.00p | 8903 |
| 19/01/2018 | 212.00p | 214.00p | 212.00p | 212.00p | 906 |
| 18/01/2018 | 212.00p | 214.00p | 212.00p | 212.00p | 3291 |
| 17/01/2018 | 210.00p | 212.00p | 210.00p | 212.00p | 1415 |
| 16/01/2018 | 210.00p | 210.00p | 208.80p | 210.00p | 1498 |
| 15/01/2018 | 210.00p | 212.00p | 210.00p | 210.00p | 1410 |
| 12/01/2018 | 209.00p | 210.00p | 209.00p | 210.00p | 1158 |
| 11/01/2018 | 209.00p | 209.20p | 208.00p | 209.00p | 1289 |
| 10/01/2018 | 210.00p | 210.00p | 208.10p | 209.00p | 905 |
| 09/01/2018 | 209.00p | 209.00p | 208.10p | 209.00p | 4500 |
| 08/01/2018 | 209.00p | 209.00p | 209.00p | 209.00p | 4000 |
| 05/01/2018 | 209.00p | 209.00p | 209.00p | 209.00p | 4779 |
| 04/01/2018 | 209.00p | 209.00p | 209.00p | 209.00p | 0 |
| 03/01/2018 | 209.00p | 209.00p | 209.00p | 209.00p | 3643 |
| 02/01/2018 | 209.00p | 209.00p | 208.00p | 209.00p | 4550 |
| 29/12/2017 | 209.50p | 209.50p | 209.01p | 209.50p | 1025 |
| 28/12/2017 | 209.50p | 210.00p | 209.50p | 209.50p | 2363 |
| 27/12/2017 | 209.00p | 210.00p | 209.00p | 209.50p | 3814 |
| 22/12/2017 | 209.00p | 209.00p | 209.00p | 209.00p | 9556 |
| 21/12/2017 | 204.50p | 209.00p | 204.05p | 209.00p | 490 |
| 20/12/2017 | 203.75p | 204.50p | 203.75p | 204.50p | 2000 |
| 19/12/2017 | 203.75p | 203.75p | 203.75p | 203.75p | 0 |
| 18/12/2017 | 203.50p | 203.75p | 203.50p | 203.75p | 302 |
| 15/12/2017 | 203.50p | 203.50p | 203.50p | 203.50p | 14698 |
| 14/12/2017 | 203.50p | 203.50p | 202.50p | 203.50p | 1500 |
| 13/12/2017 | 203.50p | 203.50p | 203.50p | 203.50p | 4926 |
| 12/12/2017 | 203.50p | 203.50p | 203.00p | 203.50p | 1615 |
| 11/12/2017 | 201.00p | 203.50p | 199.65p | 203.50p | 1484 |
| 08/12/2017 | 199.50p | 200.75p | 199.50p | 200.75p | 1394 |
| 07/12/2017 | 199.50p | 199.50p | 199.50p | 199.50p | -1408 |
| 06/12/2017 | 200.00p | 200.00p | 199.00p | 199.50p | 1408 |
| 05/12/2017 | 200.50p | 200.50p | 200.50p | 200.50p | 0 |
| 04/12/2017 | 200.50p | 200.50p | 200.50p | 200.50p | 0 |
| 01/12/2017 | 200.50p | 200.50p | 199.50p | 200.50p | 492 |
| 30/11/2017 | 201.00p | 201.00p | 199.00p | 200.50p | 5408 |
| 29/11/2017 | 201.00p | 201.00p | 201.00p | 201.00p | 0 |
| 28/11/2017 | 201.00p | 201.00p | 199.65p | 201.00p | 801 |
| 27/11/2017 | 201.00p | 201.00p | 199.50p | 201.00p | 2775 |
| 24/11/2017 | 198.25p | 201.00p | 198.25p | 201.00p | 300000 |
| 23/11/2017 | 198.50p | 199.00p | 198.25p | 198.25p | 0 |
| 22/11/2017 | 200.00p | 200.00p | 198.50p | 198.50p | 3700 |
| 21/11/2017 | 200.50p | 200.50p | 200.00p | 200.00p | 0 |
| 20/11/2017 | 200.50p | 200.50p | 200.01p | 200.50p | 272 |
| 17/11/2017 | 201.00p | 201.00p | 200.50p | 200.50p | 491 |
| 16/11/2017 | 201.00p | 201.00p | 201.00p | 201.00p | 0 |
| 15/11/2017 | 201.50p | 202.00p | 201.00p | 201.00p | 0 |
| 14/11/2017 | 201.50p | 202.00p | 201.50p | 201.50p | 3438 |
| 13/11/2017 | 201.50p | 201.50p | 201.50p | 201.50p | 0 |
| 10/11/2017 | 201.50p | 203.00p | 200.00p | 201.50p | 11573 |
| 09/11/2017 | 203.50p | 203.50p | 201.50p | 201.50p | 2460 |
| 08/11/2017 | 203.50p | 203.50p | 202.00p | 203.50p | 3040 |
| 07/11/2017 | 204.50p | 204.50p | 203.00p | 203.50p | 13338 |
| 06/11/2017 | 204.50p | 204.50p | 203.00p | 204.50p | 19397 |
| 03/11/2017 | 204.50p | 204.50p | 203.00p | 204.50p | 1480 |
| 02/11/2017 | 204.50p | 204.50p | 203.03p | 204.50p | 550 |
| 01/11/2017 | 205.50p | 205.50p | 204.00p | 204.50p | 5696 |
| 31/10/2017 | 205.50p | 205.50p | 204.00p | 205.50p | 11094 |
| 30/10/2017 | 205.25p | 205.50p | 205.25p | 205.50p | 0 |
*Close Price adjusted for both dividends and splits