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 Rolls-Royce Holdings (RR.) by Edward Sheldon in The Motley Fool
- Hold Legal & General Group (LGEN) by Harvey Jones in The Motley Fool
- Buy Abrdn (ABDN) by Andrew Mackie in The Motley Fool
- Buy ITV (ITV) by Christopher Ruane in The Motley Fool
- Sell BP (BP.) by Alan Oscroft in The Motley Fool
- Buy Persimmon (PSN) by James Beard in The Motley Fool
- Add Pershing Square Holdings Ltd NPV (PSH) by Ben McPoland in The Motley Fool
- Neutral Diploma (DPLM) by JP Morgan
- Buy Breedon Group (BREE) by Deutsche Bank
- Sell JD Sports Fashion (JD.) by Deutsche Bank
- Buy Grainger (GRI) by Deutsche Bank
- Buy Close Brothers Group (CBG) by Deutsche Bank
- Buy Spirent Communications (SPT) by Deutsche Bank
- Buy PZ Cussons (PZC) by Deutsche Bank
- Buy Norcros (NXR) by Deutsche Bank
- 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
Commercial International Bank (Egypt) SAE GDR (Reg S) (CBKD) Share Price
Banks Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 25/07/2013 | 4.99p | 4.99p | 4.87p | 4.95p | 80069 |
| 24/07/2013 | 4.93p | 4.93p | 4.82p | 4.88p | 837715 |
| 23/07/2013 | 5.00p | 5.00p | 4.90p | 4.94p | 50771 |
| 22/07/2013 | 4.61p | 4.95p | 4.61p | 4.88p | 500070 |
| 19/07/2013 | 5.00p | 5.00p | 4.75p | 4.80p | 104159 |
| 18/07/2013 | 4.58p | 4.65p | 4.50p | 4.59p | 274370 |
| 17/07/2013 | 4.80p | 4.84p | 4.55p | 4.63p | 211610 |
| 16/07/2013 | 4.70p | 4.80p | 4.60p | 4.80p | 137901 |
| 15/07/2013 | 4.85p | 4.85p | 4.68p | 4.75p | 2645 |
| 12/07/2013 | 4.85p | 4.85p | 4.71p | 4.73p | 4855 |
| 11/07/2013 | 4.85p | 4.95p | 4.60p | 4.60p | 287793 |
| 10/07/2013 | 4.99p | 4.99p | 4.68p | 4.95p | 491722 |
| 09/07/2013 | 4.66p | 4.85p | 4.65p | 4.85p | 183913 |
| 08/07/2013 | 4.85p | 4.85p | 4.45p | 4.60p | 467070 |
| 05/07/2013 | 4.70p | 4.94p | 4.50p | 4.78p | 191870 |
| 04/07/2013 | 4.50p | 4.78p | 4.40p | 4.75p | 1663398 |
| 03/07/2013 | 4.30p | 4.30p | 4.10p | 4.16p | 731151 |
| 02/07/2013 | 3.97p | 4.40p | 3.97p | 4.40p | 1325418 |
| 01/07/2013 | 3.97p | 4.20p | 3.97p | 4.20p | 54271 |
| 28/06/2013 | 4.08p | 4.08p | 3.87p | 3.98p | 748511 |
| 27/06/2013 | 3.95p | 4.00p | 3.90p | 3.97p | 613877 |
| 26/06/2013 | 4.00p | 4.07p | 3.96p | 3.96p | 164030 |
| 25/06/2013 | 3.97p | 4.03p | 3.95p | 4.00p | 344331 |
| 24/06/2013 | 4.15p | 4.18p | 3.99p | 4.07p | 156169 |
| 21/06/2013 | 4.10p | 4.20p | 4.10p | 4.16p | 31720 |
| 20/06/2013 | 4.37p | 4.45p | 4.12p | 4.20p | 587840 |
| 19/06/2013 | 4.43p | 4.45p | 4.22p | 4.36p | 691786 |
| 18/06/2013 | 4.30p | 4.38p | 4.29p | 4.30p | 66931 |
| 17/06/2013 | 4.28p | 4.30p | 4.20p | 4.28p | 271559 |
| 14/06/2013 | 4.25p | 4.45p | 4.19p | 4.36p | 491220 |
| 13/06/2013 | 4.20p | 4.26p | 4.20p | 4.21p | 345223 |
| 12/06/2013 | 4.47p | 4.47p | 4.20p | 4.22p | 624153 |
| 11/06/2013 | 4.32p | 4.70p | 4.32p | 4.55p | 82817 |
| 10/06/2013 | 4.90p | 4.90p | 4.30p | 4.42p | 246433 |
| 07/06/2013 | 4.75p | 4.82p | 4.75p | 4.82p | 16353 |
| 06/06/2013 | 4.90p | 4.90p | 4.75p | 4.75p | 154429 |
| 05/06/2013 | 4.95p | 5.00p | 4.80p | 4.92p | 1458864 |
| 04/06/2013 | 4.90p | 4.95p | 4.84p | 4.84p | 177615 |
| 03/06/2013 | 4.70p | 4.99p | 4.70p | 4.89p | 121159 |
| 31/05/2013 | 5.10p | 5.10p | 4.90p | 5.00p | 3155390 |
| 30/05/2013 | 4.76p | 5.00p | 4.76p | 4.89p | 94592 |
| 29/05/2013 | 4.74p | 4.88p | 4.74p | 4.84p | 364278 |
| 28/05/2013 | 4.88p | 4.88p | 4.81p | 4.87p | 1049506 |
| 24/05/2013 | 4.80p | 4.80p | 4.67p | 4.76p | 8757 |
| 23/05/2013 | 4.70p | 4.80p | 4.70p | 4.75p | 32658 |
| 22/05/2013 | 4.74p | 4.95p | 4.73p | 4.75p | 2002538 |
| 21/05/2013 | 4.70p | 4.97p | 4.65p | 4.78p | 491248 |
| 20/05/2013 | 4.85p | 4.85p | 4.55p | 4.55p | 487749 |
| 17/05/2013 | 4.69p | 4.80p | 4.60p | 4.76p | 34246 |
| 16/05/2013 | 4.70p | 4.84p | 4.70p | 4.76p | 207256 |
| 15/05/2013 | 4.60p | 4.75p | 4.60p | 4.75p | 259693 |
| 14/05/2013 | 4.55p | 4.60p | 4.55p | 4.55p | 103631 |
| 13/05/2013 | 4.70p | 4.70p | 4.55p | 4.60p | 445067 |
| 10/05/2013 | 4.49p | 4.65p | 4.47p | 4.47p | 11844 |
| 09/05/2013 | 4.63p | 4.65p | 4.57p | 4.65p | 39034 |
| 08/05/2013 | 4.55p | 4.65p | 4.55p | 4.60p | 141136 |
| 07/05/2013 | 4.20p | 4.55p | 4.20p | 4.55p | 157555 |
| 03/05/2013 | 4.30p | 4.39p | 4.30p | 4.30p | 23 |
| 02/05/2013 | 4.35p | 4.48p | 4.35p | 4.41p | 635870 |
| 01/05/2013 | 4.35p | 4.45p | 4.30p | 4.30p | 4459 |
| 30/04/2013 | 4.30p | 4.37p | 4.29p | 4.32p | 186675 |
| 29/04/2013 | 4.26p | 4.35p | 4.26p | 4.33p | 351718 |
| 26/04/2013 | 4.40p | 4.50p | 4.35p | 4.43p | 355216 |
| 25/04/2013 | 4.20p | 4.43p | 4.20p | 4.43p | 15252 |
| 24/04/2013 | 4.45p | 4.45p | 4.27p | 4.27p | 150482 |
| 23/04/2013 | 4.50p | 4.50p | 4.35p | 4.44p | 706315 |
| 22/04/2013 | 4.40p | 4.50p | 4.40p | 4.50p | 357477 |
| 19/04/2013 | 4.35p | 4.36p | 4.35p | 4.35p | 53560 |
| 18/04/2013 | 4.40p | 4.42p | 4.33p | 4.35p | 382316 |
| 17/04/2013 | 4.45p | 4.49p | 4.40p | 4.45p | 499513 |
| 16/04/2013 | 4.50p | 4.50p | 4.40p | 4.50p | 606014 |
| 15/04/2013 | 4.49p | 4.57p | 4.45p | 4.52p | 365755 |
| 12/04/2013 | 4.30p | 4.35p | 4.16p | 4.20p | 33540 |
| 11/04/2013 | 4.05p | 4.26p | 4.05p | 4.16p | 1175426 |
| 10/04/2013 | 3.95p | 4.10p | 3.90p | 4.05p | 391411 |
| 09/04/2013 | 3.88p | 4.21p | 3.88p | 3.90p | 689455 |
| 08/04/2013 | 3.99p | 4.00p | 3.83p | 3.90p | 168236 |
| 05/04/2013 | 3.95p | 3.95p | 3.89p | 3.90p | 13541 |
| 04/04/2013 | 3.95p | 4.00p | 3.93p | 3.93p | 224871 |
| 03/04/2013 | 4.10p | 4.15p | 3.85p | 3.98p | 311169 |
| 02/04/2013 | 4.04p | 4.37p | 4.04p | 4.34p | 295684 |
| 28/03/2013 | 4.38p | 4.50p | 4.14p | 4.14p | 18157 |
| 27/03/2013 | 4.55p | 4.55p | 4.35p | 4.36p | 69402 |
| 26/03/2013 | 4.46p | 4.98p | 4.40p | 4.45p | 101270 |
| 25/03/2013 | 4.60p | 4.90p | 4.31p | 4.36p | 91951 |
| 22/03/2013 | 4.49p | 4.49p | 4.36p | 4.45p | 33068 |
| 21/03/2013 | 4.59p | 4.59p | 4.40p | 4.48p | 125497 |
| 20/03/2013 | 4.57p | 4.59p | 4.40p | 4.59p | 163079 |
| 19/03/2013 | 4.40p | 4.50p | 4.38p | 4.48p | 216816 |
| 18/03/2013 | 4.20p | 4.40p | 4.20p | 4.40p | 97217 |
| 15/03/2013 | 4.33p | 4.69p | 4.21p | 4.30p | 197152 |
| 14/03/2013 | 4.26p | 4.47p | 4.26p | 4.33p | 104170 |
| 13/03/2013 | 4.51p | 4.51p | 4.39p | 4.45p | 13677 |
| 12/03/2013 | 4.60p | 4.65p | 4.50p | 4.50p | 119773 |
| 11/03/2013 | 4.60p | 4.65p | 4.55p | 4.65p | 50092 |
| 08/03/2013 | 4.70p | 4.70p | 4.63p | 4.70p | 203264 |
| 07/03/2013 | 4.60p | 4.70p | 4.60p | 4.69p | 381435 |
| 06/03/2013 | 4.80p | 4.80p | 4.50p | 4.50p | 136265 |
| 05/03/2013 | 4.91p | 4.94p | 4.53p | 4.80p | 192157 |
| 04/03/2013 | 5.19p | 5.19p | 4.75p | 4.76p | 8731 |
| 01/03/2013 | 5.08p | 5.13p | 5.08p | 5.10p | 7728 |
| 28/02/2013 | 5.12p | 5.35p | 4.91p | 5.00p | 34094 |
| 27/02/2013 | 5.10p | 5.24p | 5.06p | 5.12p | 125851 |
| 26/02/2013 | 4.93p | 5.24p | 4.93p | 5.20p | 213770 |
| 25/02/2013 | 5.21p | 5.21p | 5.08p | 5.10p | 6683 |
| 22/02/2013 | 5.33p | 5.33p | 5.03p | 5.15p | 40513 |
| 21/02/2013 | 5.21p | 5.21p | 5.10p | 5.11p | 2324 |
| 20/02/2013 | 5.10p | 5.10p | 4.93p | 4.96p | 144599 |
| 19/02/2013 | 5.20p | 5.20p | 5.05p | 5.08p | 3078 |
| 18/02/2013 | 5.14p | 5.18p | 5.08p | 5.10p | 5103 |
| 15/02/2013 | 5.12p | 5.23p | 5.06p | 5.07p | 64452 |
| 14/02/2013 | 5.30p | 5.30p | 5.09p | 5.23p | 124269 |
| 13/02/2013 | 5.10p | 5.18p | 5.09p | 5.11p | 108115 |
| 12/02/2013 | 5.21p | 5.30p | 5.00p | 5.19p | 33887 |
| 11/02/2013 | 5.21p | 5.35p | 5.21p | 5.29p | 166770 |
| 08/02/2013 | 5.40p | 5.40p | 5.15p | 5.32p | 53333 |
| 07/02/2013 | 5.39p | 5.39p | 5.21p | 5.33p | 128690 |
| 06/02/2013 | 5.65p | 5.65p | 5.11p | 5.18p | 75582 |
| 05/02/2013 | 5.35p | 5.50p | 5.35p | 5.40p | 69180 |
| 04/02/2013 | 5.15p | 5.83p | 5.15p | 5.18p | 66828 |
| 01/02/2013 | 4.91p | 5.34p | 4.91p | 5.21p | 26276 |
| 31/01/2013 | 5.03p | 5.47p | 5.01p | 5.15p | 65729 |
| 30/01/2013 | 5.22p | 5.32p | 5.22p | 5.30p | 49899 |
| 29/01/2013 | 5.39p | 5.39p | 5.05p | 5.15p | 269802 |
| 28/01/2013 | 5.53p | 5.80p | 5.44p | 5.56p | 28589 |
| 25/01/2013 | 5.98p | 5.98p | 5.57p | 5.57p | 105826 |
| 24/01/2013 | 5.80p | 5.80p | 5.59p | 5.75p | 16831 |
| 23/01/2013 | 5.79p | 5.81p | 5.51p | 5.58p | 32203 |
| 22/01/2013 | 5.80p | 5.80p | 5.51p | 5.65p | 31503 |
| 21/01/2013 | 5.64p | 5.80p | 5.64p | 5.80p | 77681 |
| 18/01/2013 | 5.80p | 5.80p | 5.45p | 5.75p | 165221 |
| 17/01/2013 | 5.67p | 5.67p | 5.54p | 5.64p | 18966 |
| 16/01/2013 | 5.64p | 5.65p | 5.52p | 5.52p | 10202 |
| 15/01/2013 | 5.82p | 5.82p | 5.50p | 5.55p | 30886 |
| 14/01/2013 | 5.95p | 5.95p | 5.60p | 5.64p | 77569 |
| 11/01/2013 | 5.80p | 5.95p | 5.80p | 5.95p | 12760 |
| 10/01/2013 | 6.00p | 6.00p | 5.80p | 5.85p | 23003 |
| 09/01/2013 | 5.99p | 6.18p | 5.95p | 6.10p | 195976 |
| 08/01/2013 | 5.95p | 6.00p | 5.70p | 6.00p | 22296 |
| 07/01/2013 | 5.66p | 5.89p | 5.65p | 5.89p | 32282 |
| 04/01/2013 | 5.95p | 5.97p | 5.53p | 5.61p | 107540 |
| 03/01/2013 | 5.79p | 5.97p | 5.70p | 5.86p | 25219 |
| 02/01/2013 | 5.95p | 5.95p | 5.50p | 5.52p | 5693 |
| 31/12/2012 | 6.03p | 6.28p | 5.45p | 5.45p | 47054 |
| 28/12/2012 | 5.80p | 6.35p | 4.79p | 6.35p | 1000 |
| 27/12/2012 | 5.85p | 5.90p | 5.80p | 5.80p | 22045 |
| 24/12/2012 | 5.60p | 5.86p | 5.60p | 5.86p | 92 |
| 21/12/2012 | 5.99p | 5.99p | 5.80p | 5.99p | 13800 |
| 20/12/2012 | 5.91p | 5.91p | 5.65p | 5.80p | 131651 |
| 19/12/2012 | 5.77p | 5.85p | 5.48p | 5.80p | 91002 |
| 18/12/2012 | 5.64p | 5.64p | 5.33p | 5.33p | 37996 |
| 17/12/2012 | 5.75p | 5.75p | 5.30p | 5.57p | 85995 |
| 14/12/2012 | 5.50p | 5.50p | 5.40p | 5.40p | 43680 |
| 13/12/2012 | 5.55p | 5.55p | 5.35p | 5.40p | 65991 |
| 12/12/2012 | 5.22p | 5.59p | 5.22p | 5.55p | 366044 |
| 11/12/2012 | 5.20p | 5.49p | 5.20p | 5.38p | 130009 |
| 10/12/2012 | 5.40p | 5.51p | 5.37p | 5.40p | 49441 |
| 07/12/2012 | 5.30p | 5.36p | 5.20p | 5.30p | 85512 |
| 06/12/2012 | 5.49p | 5.49p | 5.09p | 5.40p | 143258 |
| 05/12/2012 | 5.84p | 5.84p | 5.40p | 5.50p | 100019 |
| 04/12/2012 | 5.49p | 5.68p | 5.44p | 5.64p | 358053 |
| 03/12/2012 | 5.20p | 5.35p | 5.15p | 5.17p | 60478 |
| 30/11/2012 | 5.25p | 5.40p | 5.01p | 5.20p | 79114 |
| 29/11/2012 | 5.01p | 5.40p | 5.00p | 5.34p | 115079 |
| 28/11/2012 | 5.47p | 5.47p | 5.05p | 5.10p | 400745 |
| 27/11/2012 | 5.61p | 5.70p | 5.49p | 5.50p | 185854 |
| 26/11/2012 | 5.55p | 5.90p | 5.40p | 5.45p | 1371967 |
| 23/11/2012 | 6.04p | 6.04p | 5.89p | 6.04p | 25015 |
| 22/11/2012 | 6.11p | 6.25p | 6.11p | 6.17p | 7201 |
| 21/11/2012 | 6.15p | 6.31p | 6.01p | 6.11p | 145296 |
| 20/11/2012 | 6.22p | 6.22p | 5.95p | 6.11p | 29753 |
| 19/11/2012 | 6.14p | 6.20p | 5.84p | 6.04p | 44653 |
| 16/11/2012 | 6.24p | 6.25p | 6.13p | 6.13p | 304640 |
| 15/11/2012 | 6.25p | 6.25p | 6.02p | 6.16p | 12487 |
| 14/11/2012 | 6.22p | 6.39p | 6.19p | 6.19p | 3808 |
| 13/11/2012 | 6.39p | 6.39p | 6.01p | 6.20p | 13930 |
| 12/11/2012 | 6.25p | 6.27p | 6.10p | 6.27p | 155056 |
| 09/11/2012 | 6.34p | 6.35p | 6.34p | 6.35p | 4074 |
| 08/11/2012 | 6.20p | 6.36p | 6.15p | 6.36p | 153893 |
| 07/11/2012 | 6.15p | 6.24p | 6.11p | 6.20p | 185615 |
| 06/11/2012 | 6.19p | 6.20p | 6.15p | 6.15p | 94922 |
| 05/11/2012 | 5.90p | 6.09p | 5.88p | 6.00p | 299889 |
| 02/11/2012 | 6.19p | 6.19p | 5.90p | 5.90p | 82527 |
| 01/11/2012 | 6.10p | 6.10p | 5.80p | 5.80p | 539915 |
| 31/10/2012 | 6.15p | 6.15p | 6.00p | 6.10p | 74075 |
| 30/10/2012 | 6.36p | 6.36p | 6.18p | 6.25p | 196077 |
| 29/10/2012 | 6.50p | 6.50p | 6.27p | 6.49p | 11735 |
| 26/10/2012 | 6.25p | 6.30p | 6.18p | 6.25p | 13335 |
| 25/10/2012 | 6.27p | 6.33p | 6.27p | 6.33p | 46459 |
| 24/10/2012 | 6.00p | 6.35p | 6.00p | 6.34p | 175800 |
| 23/10/2012 | 6.24p | 6.24p | 6.04p | 6.13p | 104903 |
| 22/10/2012 | 6.04p | 6.15p | 6.01p | 6.06p | 11121 |
| 19/10/2012 | 6.17p | 6.34p | 5.71p | 6.17p | 14523 |
| 18/10/2012 | 6.30p | 6.52p | 6.15p | 6.15p | 275760 |
| 17/10/2012 | 6.24p | 6.39p | 6.24p | 6.30p | 84407 |
| 16/10/2012 | 6.00p | 6.25p | 6.00p | 6.24p | 2714 |
| 15/10/2012 | 6.25p | 6.25p | 6.10p | 6.16p | 6627 |
| 12/10/2012 | 6.10p | 6.10p | 5.93p | 6.04p | 639 |
| 11/10/2012 | 6.25p | 6.25p | 6.00p | 6.05p | 27109 |
| 10/10/2012 | 5.99p | 6.10p | 5.90p | 6.00p | 35624 |
*Close Price adjusted for both dividends and splits