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:
- Hold JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
- Hold Liontrust Asset Management (LIO) by Berenberg
- Overweight Oxford Nanopore Technologies (ONT) by Barclays
- Underweight Sage Group (SGE) by Barclays
- Overweight Spire Healthcare Group (SPI) by Barclays
- Overweight Convatec Group (CTEC) by Barclays
- Equal Weight Crest Nicholson Holdings (CRST) by Barclays
- Buy Imperial Brands (IMB) by Deutsche Bank
- Outperform CMC Markets (CMCX) by RBC Capital
- Outperform NextEnergy Solar Fund Limited Red (NESF) by RBC Capital
- Outperform Burberry Group (BRBY) by Bernstein
- Buy Shell (SHEL) by Simon Watkins in The Motley Fool
- Hold Crest Nicholson Holdings (CRST) by Berenberg
- Buy Assura (AGR) by Berenberg
- Buy Weir Group (WEIR) by Goldman Sachs
- Sell Severn Trent (SVT) by Goldman Sachs
- Overweight Diploma (DPLM) by Barclays
- Neutral Spectris (SXS) by JP Morgan
- Buy Literacy Capital (BOOK) by Gavin Lumsden in The Telegraph - Questor
- Buy Hill and Smith (HILS) by Jefferies
Close Brothers Group (CBG) Share Price
Banks Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 11/12/2020 | 1,311.00p | 1,410.00p | 1,299.00p | 1,320.00p | 197647 |
| 10/12/2020 | 1,369.00p | 1,370.00p | 1,308.00p | 1,337.00p | 223321 |
| 09/12/2020 | 1,346.00p | 1,381.00p | 1,346.00p | 1,356.00p | 170548 |
| 08/12/2020 | 1,354.00p | 1,382.00p | 1,354.00p | 1,370.00p | 136860 |
| 07/12/2020 | 1,410.00p | 1,410.00p | 1,358.00p | 1,378.00p | 210264 |
| 04/12/2020 | 1,413.00p | 1,418.49p | 1,385.00p | 1,393.00p | 243205 |
| 03/12/2020 | 1,360.00p | 1,398.00p | 1,360.00p | 1,398.00p | 305657 |
| 02/12/2020 | 1,327.00p | 1,373.00p | 1,327.00p | 1,371.00p | 194239 |
| 01/12/2020 | 1,287.00p | 1,357.00p | 1,287.00p | 1,354.00p | 435984 |
| 30/11/2020 | 1,312.00p | 1,325.00p | 1,294.00p | 1,294.00p | 441287 |
| 27/11/2020 | 1,349.00p | 1,349.00p | 1,285.00p | 1,316.00p | 499291 |
| 26/11/2020 | 1,361.00p | 1,370.55p | 1,317.00p | 1,326.00p | 274511 |
| 25/11/2020 | 1,400.00p | 1,405.00p | 1,357.00p | 1,358.00p | 279860 |
| 24/11/2020 | 1,395.00p | 1,405.00p | 1,378.00p | 1,395.00p | 347152 |
| 23/11/2020 | 1,390.00p | 1,406.00p | 1,388.00p | 1,396.00p | 180072 |
| 20/11/2020 | 1,363.00p | 1,381.00p | 1,343.00p | 1,379.00p | 287897 |
| 19/11/2020 | 1,364.00p | 1,392.00p | 1,316.00p | 1,352.00p | 306216 |
| 18/11/2020 | 1,367.00p | 1,380.04p | 1,358.00p | 1,376.00p | 420435 |
| 17/11/2020 | 1,379.00p | 1,388.00p | 1,351.00p | 1,374.00p | 384221 |
| 16/11/2020 | 1,340.00p | 1,386.00p | 1,332.00p | 1,366.00p | 294069 |
| 13/11/2020 | 1,306.00p | 1,336.00p | 1,300.00p | 1,322.00p | 312556 |
| 12/11/2020 | 1,329.00p | 1,343.00p | 1,303.00p | 1,313.00p | 679724 |
| 10/11/2020 | 1,215.00p | 1,298.00p | 1,208.00p | 1,286.00p | 328083 |
| 09/11/2020 | 1,125.00p | 1,222.00p | 1,104.04p | 1,215.00p | 347929 |
| 06/11/2020 | 1,120.00p | 1,147.00p | 1,107.00p | 1,116.00p | 196997 |
| 05/11/2020 | 1,128.00p | 1,131.00p | 1,101.00p | 1,118.00p | 584483 |
| 04/11/2020 | 1,071.00p | 1,121.00p | 1,071.00p | 1,121.00p | 348102 |
| 03/11/2020 | 1,083.00p | 1,098.00p | 1,065.00p | 1,097.00p | 708117 |
| 02/11/2020 | 1,067.00p | 1,070.00p | 1,048.46p | 1,063.00p | 275930 |
| 30/10/2020 | 1,055.00p | 1,077.00p | 1,055.00p | 1,077.00p | 236618 |
| 29/10/2020 | 1,077.00p | 1,083.00p | 1,056.00p | 1,066.00p | 280140 |
| 28/10/2020 | 1,056.00p | 1,065.00p | 1,043.00p | 1,061.00p | 279514 |
| 27/10/2020 | 1,111.00p | 1,111.00p | 1,054.00p | 1,065.00p | 286814 |
| 26/10/2020 | 1,096.00p | 1,111.00p | 1,074.00p | 1,094.00p | 246428 |
| 23/10/2020 | 1,086.00p | 1,098.00p | 1,074.00p | 1,098.00p | 232582 |
| 22/10/2020 | 1,070.00p | 1,070.00p | 1,049.00p | 1,063.00p | 277016 |
| 21/10/2020 | 1,051.00p | 1,062.00p | 1,042.00p | 1,060.00p | 320165 |
| 20/10/2020 | 1,050.00p | 1,050.00p | 1,014.00p | 1,045.00p | 254956 |
| 19/10/2020 | 1,026.00p | 1,037.00p | 1,013.00p | 1,027.00p | 158891 |
| 16/10/2020 | 1,049.00p | 1,049.00p | 1,015.00p | 1,019.00p | 289577 |
| 15/10/2020 | 1,037.00p | 1,037.00p | 1,011.00p | 1,034.00p | 254677 |
| 14/10/2020 | 1,069.00p | 1,083.00p | 1,053.00p | 1,078.00p | 288803 |
| 13/10/2020 | 1,095.00p | 1,095.00p | 1,061.00p | 1,068.00p | 222876 |
| 12/10/2020 | 1,087.00p | 1,094.77p | 1,075.00p | 1,081.00p | 148044 |
| 09/10/2020 | 1,072.00p | 1,105.00p | 1,065.00p | 1,080.00p | 307063 |
| 08/10/2020 | 1,096.00p | 1,109.00p | 1,080.76p | 1,097.00p | 607839 |
| 07/10/2020 | 1,074.00p | 1,088.00p | 1,064.00p | 1,070.00p | 301689 |
| 06/10/2020 | 1,079.00p | 1,079.00p | 1,054.00p | 1,069.00p | 291419 |
| 05/10/2020 | 1,057.00p | 1,077.00p | 1,041.00p | 1,055.00p | 405497 |
| 02/10/2020 | 1,018.00p | 1,050.00p | 1,015.00p | 1,048.00p | 433448 |
| 01/10/2020 | 1,010.00p | 1,031.00p | 1,003.00p | 1,028.00p | 333684 |
| 30/09/2020 | 1,019.00p | 1,029.00p | 1,000.00p | 1,021.00p | 206096 |
| 29/09/2020 | 1,004.00p | 1,019.00p | 995.00p | 998.00p | 366253 |
| 28/09/2020 | 955.00p | 1,023.00p | 949.56p | 1,018.00p | 378736 |
| 25/09/2020 | 973.00p | 980.44p | 941.00p | 946.50p | 385706 |
| 24/09/2020 | 986.00p | 1,004.00p | 970.50p | 975.00p | 252717 |
| 23/09/2020 | 1,000.00p | 1,018.00p | 985.00p | 1,001.00p | 366539 |
| 22/09/2020 | 980.00p | 1,012.00p | 957.00p | 999.00p | 408490 |
| 21/09/2020 | 1,028.00p | 1,028.00p | 962.00p | 962.50p | 298823 |
| 18/09/2020 | 1,064.00p | 1,073.00p | 1,034.00p | 1,034.00p | 394790 |
| 17/09/2020 | 1,081.00p | 1,086.00p | 1,070.25p | 1,071.00p | 200007 |
| 16/09/2020 | 1,100.00p | 1,100.00p | 1,072.00p | 1,090.00p | 220962 |
| 15/09/2020 | 1,097.00p | 1,097.00p | 1,068.00p | 1,083.00p | 140466 |
| 14/09/2020 | 1,060.00p | 1,084.00p | 1,060.00p | 1,072.00p | 158962 |
| 11/09/2020 | 1,082.00p | 1,092.00p | 1,070.00p | 1,075.00p | 98333 |
| 10/09/2020 | 1,104.00p | 1,106.00p | 1,065.00p | 1,073.00p | 177146 |
| 09/09/2020 | 1,087.00p | 1,095.00p | 1,073.00p | 1,089.00p | 155867 |
| 08/09/2020 | 1,084.00p | 1,091.00p | 1,068.00p | 1,083.00p | 147999 |
| 07/09/2020 | 1,099.00p | 1,099.00p | 1,072.00p | 1,086.00p | 87101 |
| 04/09/2020 | 1,087.00p | 1,099.00p | 1,072.00p | 1,073.00p | 82402 |
| 03/09/2020 | 1,074.00p | 1,105.00p | 1,073.00p | 1,073.00p | 207287 |
| 02/09/2020 | 1,098.00p | 1,098.00p | 1,073.00p | 1,078.00p | 137148 |
| 01/09/2020 | 1,120.00p | 1,125.00p | 1,070.00p | 1,072.00p | 269018 |
| 31/08/2020 | 1,125.00p | 1,125.00p | 1,102.00p | 1,123.00p | 218479 |
| 28/08/2020 | 1,125.00p | 1,125.00p | 1,102.00p | 1,123.00p | 218479 |
| 27/08/2020 | 1,114.00p | 1,126.00p | 1,106.00p | 1,112.00p | 112208 |
| 26/08/2020 | 1,117.00p | 1,117.00p | 1,092.00p | 1,110.00p | 107105 |
| 25/08/2020 | 1,118.00p | 1,148.00p | 1,099.00p | 1,099.00p | 109221 |
| 24/08/2020 | 1,076.00p | 1,117.00p | 1,076.00p | 1,117.00p | 155661 |
| 21/08/2020 | 1,135.00p | 1,135.00p | 1,088.00p | 1,097.00p | 159826 |
| 20/08/2020 | 1,123.00p | 1,128.00p | 1,099.00p | 1,108.00p | 120342 |
| 19/08/2020 | 1,127.00p | 1,155.00p | 1,127.00p | 1,138.00p | 235422 |
| 18/08/2020 | 1,139.00p | 1,168.00p | 1,139.00p | 1,146.00p | 110877 |
| 17/08/2020 | 1,128.00p | 1,169.00p | 1,128.00p | 1,162.00p | 129834 |
| 14/08/2020 | 1,151.00p | 1,165.00p | 1,140.00p | 1,156.00p | 231119 |
| 13/08/2020 | 1,175.00p | 1,199.00p | 1,165.00p | 1,167.00p | 106081 |
| 12/08/2020 | 1,152.00p | 1,203.00p | 1,152.00p | 1,182.00p | 163339 |
| 11/08/2020 | 1,139.00p | 1,170.00p | 1,137.00p | 1,161.00p | 228138 |
| 10/08/2020 | 1,103.00p | 1,128.38p | 1,101.00p | 1,127.00p | 127902 |
| 07/08/2020 | 1,099.00p | 1,104.00p | 1,089.00p | 1,094.00p | 99593 |
| 06/08/2020 | 1,109.00p | 1,113.00p | 1,091.00p | 1,100.00p | 185497 |
| 05/08/2020 | 1,141.00p | 1,141.00p | 1,088.00p | 1,109.00p | 275276 |
| 04/08/2020 | 1,119.00p | 1,123.00p | 1,102.00p | 1,117.00p | 199038 |
| 03/08/2020 | 1,097.00p | 1,112.00p | 1,077.00p | 1,101.00p | 133539 |
| 31/07/2020 | 1,107.00p | 1,116.00p | 1,092.00p | 1,096.00p | 200261 |
| 30/07/2020 | 1,128.00p | 1,139.65p | 1,092.00p | 1,107.00p | 130996 |
| 29/07/2020 | 1,183.00p | 1,183.00p | 1,139.00p | 1,145.00p | 119533 |
| 28/07/2020 | 1,161.00p | 1,178.00p | 1,155.00p | 1,155.00p | 169469 |
| 27/07/2020 | 1,167.00p | 1,173.96p | 1,154.00p | 1,160.00p | 187302 |
| 24/07/2020 | 1,156.00p | 1,190.00p | 1,156.00p | 1,165.00p | 215410 |
| 23/07/2020 | 1,185.00p | 1,186.00p | 1,162.00p | 1,180.00p | 274691 |
| 22/07/2020 | 1,147.00p | 1,188.00p | 1,144.00p | 1,181.00p | 205633 |
| 21/07/2020 | 1,155.00p | 1,188.00p | 1,146.00p | 1,163.00p | 201750 |
| 20/07/2020 | 1,123.00p | 1,148.00p | 1,123.00p | 1,131.00p | 182841 |
| 17/07/2020 | 1,149.00p | 1,159.00p | 1,132.00p | 1,139.00p | 156614 |
| 16/07/2020 | 1,135.00p | 1,160.00p | 1,135.00p | 1,156.00p | 187833 |
| 15/07/2020 | 1,160.00p | 1,165.00p | 1,127.00p | 1,163.00p | 160432 |
| 14/07/2020 | 1,139.00p | 1,153.83p | 1,124.00p | 1,138.00p | 130598 |
| 13/07/2020 | 1,146.00p | 1,165.00p | 1,128.00p | 1,143.00p | 227563 |
| 10/07/2020 | 1,117.00p | 1,141.00p | 1,107.45p | 1,131.00p | 311171 |
| 09/07/2020 | 1,135.00p | 1,137.00p | 1,108.00p | 1,108.00p | 150000 |
| 08/07/2020 | 1,155.00p | 1,155.00p | 1,114.00p | 1,129.00p | 181336 |
| 07/07/2020 | 1,135.00p | 1,164.80p | 1,135.00p | 1,143.00p | 185287 |
| 06/07/2020 | 1,128.00p | 1,168.00p | 1,108.00p | 1,163.00p | 205215 |
| 03/07/2020 | 1,149.00p | 1,159.07p | 1,094.00p | 1,113.00p | 398205 |
| 02/07/2020 | 1,140.00p | 1,166.00p | 1,124.00p | 1,149.00p | 145785 |
| 01/07/2020 | 1,121.00p | 1,165.00p | 1,115.00p | 1,119.00p | 342257 |
| 30/06/2020 | 1,093.00p | 1,121.00p | 1,093.00p | 1,105.00p | 287857 |
| 29/06/2020 | 1,095.00p | 1,123.00p | 1,078.00p | 1,117.00p | 127951 |
| 26/06/2020 | 1,112.00p | 1,129.00p | 1,091.00p | 1,092.00p | 136027 |
| 25/06/2020 | 1,070.00p | 1,112.00p | 1,062.00p | 1,110.00p | 151966 |
| 24/06/2020 | 1,110.00p | 1,129.00p | 1,092.00p | 1,092.00p | 481316 |
| 23/06/2020 | 1,110.00p | 1,128.00p | 1,105.00p | 1,122.00p | 235735 |
| 22/06/2020 | 1,081.00p | 1,120.00p | 1,064.00p | 1,112.00p | 413693 |
| 19/06/2020 | 1,093.00p | 1,111.00p | 1,080.00p | 1,092.00p | 507727 |
| 18/06/2020 | 1,089.00p | 1,106.00p | 1,070.00p | 1,087.00p | 167571 |
| 17/06/2020 | 1,100.00p | 1,132.00p | 1,093.00p | 1,097.00p | 431674 |
| 16/06/2020 | 1,068.00p | 1,121.00p | 1,060.72p | 1,104.00p | 222525 |
| 15/06/2020 | 1,053.00p | 1,066.99p | 1,031.00p | 1,061.00p | 322498 |
| 12/06/2020 | 1,054.00p | 1,106.00p | 1,050.00p | 1,078.00p | 255203 |
| 11/06/2020 | 1,121.00p | 1,125.00p | 1,072.00p | 1,077.00p | 186695 |
| 10/06/2020 | 1,151.00p | 1,180.00p | 1,114.00p | 1,124.00p | 181176 |
| 09/06/2020 | 1,199.00p | 1,221.93p | 1,146.00p | 1,155.00p | 326808 |
| 08/06/2020 | 1,228.00p | 1,260.00p | 1,208.00p | 1,228.00p | 288802 |
| 05/06/2020 | 1,183.00p | 1,227.00p | 1,181.00p | 1,227.00p | 246161 |
| 04/06/2020 | 1,158.00p | 1,178.00p | 1,145.00p | 1,166.00p | 221213 |
| 03/06/2020 | 1,120.00p | 1,179.00p | 1,108.00p | 1,168.00p | 387912 |
| 02/06/2020 | 1,075.00p | 1,111.00p | 1,061.00p | 1,107.00p | 249083 |
| 01/06/2020 | 1,100.00p | 1,105.00p | 1,053.00p | 1,074.00p | 219912 |
| 29/05/2020 | 1,093.00p | 1,121.00p | 1,073.00p | 1,078.00p | 327012 |
| 28/05/2020 | 1,118.00p | 1,136.00p | 1,092.00p | 1,120.00p | 271690 |
| 27/05/2020 | 1,090.00p | 1,121.00p | 1,081.00p | 1,114.00p | 369659 |
| 26/05/2020 | 1,075.00p | 1,098.00p | 1,063.00p | 1,089.00p | 317366 |
| 25/05/2020 | 1,077.00p | 1,077.00p | 1,035.00p | 1,050.00p | 295439 |
| 22/05/2020 | 1,077.00p | 1,077.00p | 1,035.00p | 1,050.00p | 295439 |
| 21/05/2020 | 1,070.00p | 1,091.95p | 1,058.22p | 1,081.00p | 179030 |
| 20/05/2020 | 1,080.00p | 1,080.00p | 1,061.00p | 1,080.00p | 246772 |
| 19/05/2020 | 1,086.00p | 1,097.00p | 1,060.00p | 1,077.00p | 161335 |
| 18/05/2020 | 1,052.00p | 1,076.00p | 1,035.00p | 1,073.00p | 171394 |
| 15/05/2020 | 1,020.00p | 1,056.00p | 1,000.00p | 1,027.00p | 188191 |
| 14/05/2020 | 1,030.00p | 1,041.00p | 972.00p | 1,010.00p | 326294 |
| 13/05/2020 | 1,032.00p | 1,065.00p | 1,016.00p | 1,050.00p | 244116 |
| 12/05/2020 | 1,064.00p | 1,075.00p | 1,035.00p | 1,045.00p | 196033 |
| 11/05/2020 | 1,092.00p | 1,103.97p | 1,048.00p | 1,069.00p | 130913 |
| 08/05/2020 | 1,047.00p | 1,088.00p | 1,025.00p | 1,085.00p | 209463 |
| 07/05/2020 | 1,047.00p | 1,088.00p | 1,025.00p | 1,085.00p | 209463 |
| 06/05/2020 | 1,072.00p | 1,072.00p | 1,013.00p | 1,023.00p | 203486 |
| 05/05/2020 | 1,035.00p | 1,071.01p | 1,035.00p | 1,057.00p | 145364 |
| 04/05/2020 | 1,078.00p | 1,078.00p | 1,034.00p | 1,034.00p | 143438 |
| 01/05/2020 | 1,080.00p | 1,083.00p | 1,059.17p | 1,083.00p | 145318 |
| 30/04/2020 | 1,156.00p | 1,181.94p | 1,084.00p | 1,091.00p | 367702 |
| 29/04/2020 | 1,101.00p | 1,153.00p | 1,086.00p | 1,153.00p | 256381 |
| 28/04/2020 | 1,023.00p | 1,100.00p | 1,023.00p | 1,080.00p | 357725 |
| 27/04/2020 | 1,029.00p | 1,056.00p | 1,022.00p | 1,027.00p | 192971 |
| 24/04/2020 | 1,048.00p | 1,056.00p | 1,022.77p | 1,043.00p | 172194 |
| 23/04/2020 | 1,028.00p | 1,082.00p | 1,028.00p | 1,066.00p | 187090 |
| 22/04/2020 | 1,028.00p | 1,059.00p | 1,026.00p | 1,043.00p | 280034 |
| 21/04/2020 | 1,043.00p | 1,052.00p | 1,019.00p | 1,025.00p | 423973 |
| 20/04/2020 | 1,046.00p | 1,056.00p | 1,017.00p | 1,053.00p | 328196 |
| 17/04/2020 | 993.50p | 1,051.00p | 981.00p | 1,040.00p | 355065 |
| 16/04/2020 | 1,011.00p | 1,036.00p | 970.50p | 970.50p | 335182 |
| 15/04/2020 | 1,058.00p | 1,058.00p | 1,016.00p | 1,025.00p | 265487 |
| 14/04/2020 | 1,118.00p | 1,138.00p | 1,058.00p | 1,060.00p | 423791 |
| 09/04/2020 | 1,050.00p | 1,130.00p | 1,048.00p | 1,107.00p | 451987 |
| 08/04/2020 | 1,032.00p | 1,049.00p | 998.58p | 1,034.00p | 479600 |
| 07/04/2020 | 1,002.00p | 1,094.00p | 1,002.00p | 1,042.00p | 434958 |
| 06/04/2020 | 946.50p | 992.00p | 946.50p | 984.50p | 318839 |
| 03/04/2020 | 976.50p | 992.50p | 943.00p | 943.00p | 299949 |
| 02/04/2020 | 1,035.00p | 1,040.14p | 953.50p | 958.00p | 321438 |
| 01/04/2020 | 1,132.00p | 1,132.00p | 1,036.00p | 1,046.00p | 502455 |
| 31/03/2020 | 1,101.00p | 1,143.00p | 1,099.00p | 1,132.00p | 339132 |
| 30/03/2020 | 1,099.00p | 1,108.80p | 1,050.00p | 1,102.00p | 321886 |
| 27/03/2020 | 1,144.00p | 1,144.00p | 1,077.00p | 1,096.00p | 396615 |
| 26/03/2020 | 1,053.00p | 1,166.00p | 1,050.00p | 1,166.00p | 325953 |
| 25/03/2020 | 1,041.00p | 1,116.00p | 1,034.00p | 1,078.00p | 456724 |
| 24/03/2020 | 949.00p | 1,015.00p | 936.00p | 1,015.00p | 407078 |
| 23/03/2020 | 908.00p | 961.00p | 883.50p | 926.50p | 488473 |
| 20/03/2020 | 976.50p | 1,026.28p | 929.50p | 940.50p | 601718 |
| 19/03/2020 | 937.00p | 951.50p | 849.00p | 942.00p | 653676 |
| 18/03/2020 | 1,028.00p | 1,054.85p | 947.50p | 960.00p | 727604 |
| 17/03/2020 | 1,056.00p | 1,063.00p | 976.50p | 1,047.00p | 646242 |
| 16/03/2020 | 1,039.00p | 1,052.00p | 937.50p | 1,031.00p | 852594 |
| 13/03/2020 | 1,039.00p | 1,114.00p | 1,027.00p | 1,064.00p | 878306 |
| 12/03/2020 | 1,101.00p | 1,101.00p | 1,017.00p | 1,031.00p | 670076 |
| 11/03/2020 | 1,149.00p | 1,192.00p | 1,116.10p | 1,146.00p | 698249 |
| 10/03/2020 | 1,126.00p | 1,181.00p | 1,110.00p | 1,136.00p | 570674 |
| 09/03/2020 | 1,030.00p | 1,176.00p | 998.59p | 1,138.00p | 792342 |
| 06/03/2020 | 1,229.00p | 1,233.00p | 1,201.00p | 1,227.00p | 343916 |
| 05/03/2020 | 1,295.00p | 1,305.00p | 1,235.00p | 1,246.00p | 367629 |
| 04/03/2020 | 1,255.00p | 1,291.00p | 1,255.00p | 1,281.00p | 403766 |
*Close Price adjusted for both dividends and splits