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 |
|---|---|---|---|---|---|
| 09/10/2012 | 5.99p | 5.99p | 5.64p | 5.72p | 45272 |
| 08/10/2012 | 5.99p | 5.99p | 5.74p | 5.74p | 17470 |
| 05/10/2012 | 5.99p | 5.99p | 5.86p | 5.93p | 28805 |
| 04/10/2012 | 5.85p | 6.05p | 5.72p | 5.85p | 55946 |
| 03/10/2012 | 5.94p | 5.94p | 5.53p | 5.62p | 23763 |
| 02/10/2012 | 5.61p | 5.70p | 5.30p | 5.67p | 27633 |
| 01/10/2012 | 5.60p | 5.65p | 5.42p | 5.46p | 17314 |
| 28/09/2012 | 5.99p | 5.99p | 5.36p | 5.52p | 36216 |
| 27/09/2012 | 5.90p | 5.90p | 5.60p | 5.60p | 10530 |
| 26/09/2012 | 5.98p | 5.98p | 5.55p | 5.87p | 87692 |
| 25/09/2012 | 5.90p | 5.99p | 5.76p | 5.92p | 71790 |
| 24/09/2012 | 5.64p | 5.78p | 5.51p | 5.70p | 22807 |
| 21/09/2012 | 5.70p | 5.70p | 5.48p | 5.54p | 40760 |
| 20/09/2012 | 5.57p | 5.57p | 5.40p | 5.55p | 109612 |
| 19/09/2012 | 5.51p | 5.59p | 5.50p | 5.51p | 98691 |
| 18/09/2012 | 5.50p | 5.61p | 5.47p | 5.47p | 95699 |
| 17/09/2012 | 5.51p | 5.64p | 5.46p | 5.50p | 225572 |
| 14/09/2012 | 5.36p | 5.38p | 5.24p | 5.24p | 38398 |
| 13/09/2012 | 5.38p | 5.45p | 5.34p | 5.34p | 12299 |
| 12/09/2012 | 5.60p | 5.60p | 5.44p | 5.46p | 184733 |
| 11/09/2012 | 5.40p | 5.45p | 5.40p | 5.45p | 22285 |
| 10/09/2012 | 5.16p | 5.38p | 5.13p | 5.38p | 208407 |
| 07/09/2012 | 5.15p | 5.19p | 5.14p | 5.14p | 90816 |
| 06/09/2012 | 5.08p | 5.08p | 5.08p | 5.08p | 1100 |
| 05/09/2012 | 5.00p | 5.14p | 5.00p | 5.06p | 32269 |
| 04/09/2012 | 5.20p | 5.20p | 5.05p | 5.07p | 338409 |
| 03/09/2012 | 5.10p | 5.20p | 5.10p | 5.20p | 91806 |
| 31/08/2012 | 5.00p | 5.11p | 5.00p | 5.10p | 40150 |
| 30/08/2012 | 4.60p | 5.00p | 4.60p | 5.00p | 1143618 |
| 29/08/2012 | 4.85p | 4.85p | 4.80p | 4.85p | 1681034 |
| 28/08/2012 | 4.80p | 4.93p | 4.79p | 4.80p | 1581343 |
| 24/08/2012 | 4.65p | 4.70p | 4.65p | 4.65p | 41898 |
| 23/08/2012 | 4.68p | 4.70p | 4.65p | 4.65p | 12008 |
| 22/08/2012 | 4.58p | 4.65p | 4.58p | 4.63p | 33218 |
| 21/08/2012 | 4.70p | 4.75p | 4.58p | 4.70p | 195225 |
| 20/08/2012 | 4.62p | 4.63p | 4.62p | 4.62p | 15455 |
| 17/08/2012 | 4.55p | 4.65p | 4.45p | 4.56p | 298030 |
| 16/08/2012 | 4.68p | 4.68p | 4.55p | 4.56p | 183386 |
| 15/08/2012 | 4.60p | 4.65p | 4.51p | 4.60p | 1362123 |
| 14/08/2012 | 4.60p | 4.65p | 4.56p | 4.60p | 682449 |
| 13/08/2012 | 4.35p | 4.60p | 4.35p | 4.60p | 155242 |
| 10/08/2012 | 4.65p | 4.65p | 4.40p | 4.40p | 4882 |
| 09/08/2012 | 4.40p | 4.40p | 4.32p | 4.32p | 10563 |
| 08/08/2012 | 4.40p | 4.53p | 4.40p | 4.45p | 31381 |
| 07/08/2012 | 4.40p | 4.65p | 4.40p | 4.50p | 130408 |
| 06/08/2012 | 4.69p | 4.70p | 4.50p | 4.50p | 194318 |
| 03/08/2012 | 4.55p | 4.55p | 4.50p | 4.55p | 26486 |
| 02/08/2012 | 4.39p | 4.39p | 4.39p | 4.39p | 38 |
| 01/08/2012 | 4.50p | 4.55p | 4.50p | 4.50p | 299790 |
| 31/07/2012 | 4.54p | 4.54p | 4.43p | 4.43p | 4090 |
| 30/07/2012 | 4.40p | 4.50p | 4.40p | 4.50p | 37641 |
| 27/07/2012 | 4.58p | 4.58p | 4.58p | 4.58p | 5400 |
| 26/07/2012 | 4.48p | 4.60p | 4.48p | 4.51p | 101348 |
| 25/07/2012 | 4.50p | 4.60p | 4.50p | 4.55p | 135040 |
| 24/07/2012 | 4.50p | 4.50p | 4.39p | 4.39p | 22584 |
| 23/07/2012 | 4.61p | 4.79p | 4.61p | 4.62p | 14225 |
| 20/07/2012 | 4.80p | 4.80p | 4.53p | 4.61p | 37478 |
| 19/07/2012 | 4.80p | 4.89p | 4.65p | 4.71p | 122435 |
| 18/07/2012 | 4.79p | 4.79p | 4.70p | 4.76p | 28618 |
| 17/07/2012 | 4.70p | 4.75p | 4.70p | 4.75p | 12000 |
| 16/07/2012 | 4.65p | 4.72p | 4.65p | 4.72p | 10576 |
| 13/07/2012 | 4.84p | 4.84p | 4.63p | 4.68p | 0 |
| 12/07/2012 | 4.84p | 4.84p | 4.68p | 4.68p | 15136 |
| 11/07/2012 | 4.67p | 4.88p | 4.67p | 4.88p | 23370 |
| 10/07/2012 | 4.50p | 4.61p | 4.49p | 4.60p | 83592 |
| 09/07/2012 | 4.89p | 4.89p | 4.44p | 4.50p | 12238 |
| 06/07/2012 | 4.86p | 4.90p | 4.81p | 4.89p | 43726 |
| 05/07/2012 | 4.70p | 4.90p | 4.70p | 4.90p | 208402 |
| 04/07/2012 | 4.90p | 4.90p | 4.56p | 4.56p | 255774 |
| 03/07/2012 | 4.50p | 4.90p | 4.50p | 4.88p | 71201 |
| 02/07/2012 | 4.05p | 4.78p | 4.05p | 4.38p | 275950 |
| 29/06/2012 | 4.27p | 4.40p | 4.19p | 4.27p | 61843 |
| 28/06/2012 | 4.14p | 4.28p | 4.14p | 4.22p | 46736 |
| 27/06/2012 | 4.14p | 4.15p | 4.08p | 4.08p | 134933 |
| 26/06/2012 | 4.10p | 4.20p | 4.00p | 4.10p | 255109 |
| 25/06/2012 | 3.87p | 4.11p | 3.87p | 4.10p | 187157 |
| 22/06/2012 | 3.63p | 3.68p | 3.63p | 3.64p | 93871 |
| 21/06/2012 | 3.68p | 3.68p | 3.52p | 3.60p | 147138 |
| 20/06/2012 | 3.70p | 3.73p | 3.60p | 3.73p | 144778 |
| 19/06/2012 | 3.50p | 3.70p | 3.50p | 3.67p | 9826 |
| 18/06/2012 | 3.70p | 3.71p | 3.69p | 3.69p | 6657 |
| 15/06/2012 | 4.08p | 4.08p | 3.86p | 3.90p | 263631 |
| 14/06/2012 | 3.90p | 3.95p | 3.87p | 3.95p | 43766 |
| 13/06/2012 | 4.00p | 4.00p | 3.86p | 3.90p | 45709 |
| 12/06/2012 | 3.90p | 3.95p | 3.90p | 3.94p | 20558 |
| 11/06/2012 | 3.89p | 4.19p | 3.87p | 3.87p | 53834 |
| 08/06/2012 | 4.06p | 4.06p | 3.82p | 3.83p | 6714 |
| 07/06/2012 | 4.25p | 4.25p | 3.95p | 3.98p | 519073 |
| 06/06/2012 | 3.90p | 4.00p | 3.90p | 3.94p | 33454 |
| 01/06/2012 | 4.02p | 4.03p | 4.02p | 4.03p | 41532 |
| 31/05/2012 | 3.84p | 4.13p | 3.84p | 4.00p | 236682 |
| 30/05/2012 | 3.72p | 3.96p | 3.72p | 3.90p | 117881 |
| 29/05/2012 | 3.97p | 4.00p | 3.94p | 3.95p | 108875 |
| 28/05/2012 | 4.07p | 4.07p | 4.00p | 4.00p | 102880 |
| 25/05/2012 | 4.29p | 4.30p | 4.28p | 4.28p | 133008 |
| 24/05/2012 | 4.17p | 4.30p | 4.08p | 4.30p | 791261 |
| 23/05/2012 | 4.13p | 4.17p | 4.11p | 4.17p | 477185 |
| 22/05/2012 | 4.24p | 4.24p | 4.13p | 4.15p | 220619 |
| 21/05/2012 | 4.00p | 4.22p | 4.00p | 4.18p | 785105 |
| 18/05/2012 | 4.13p | 4.14p | 4.13p | 4.14p | 770 |
| 17/05/2012 | 4.18p | 4.18p | 4.13p | 4.15p | 194117 |
| 16/05/2012 | 4.24p | 4.24p | 4.17p | 4.24p | 22706 |
| 15/05/2012 | 4.17p | 4.24p | 4.17p | 4.24p | 83844 |
| 14/05/2012 | 4.28p | 4.28p | 4.26p | 4.26p | 87940 |
| 11/05/2012 | 4.29p | 4.29p | 4.29p | 4.29p | 277 |
| 10/05/2012 | 4.29p | 4.30p | 4.27p | 4.27p | 49388 |
| 09/05/2012 | 4.30p | 4.30p | 4.20p | 4.22p | 98741 |
| 08/05/2012 | 4.15p | 4.30p | 4.15p | 4.22p | 762786 |
| 04/05/2012 | 4.18p | 4.18p | 4.00p | 4.07p | 258636 |
| 03/05/2012 | 4.00p | 4.10p | 4.00p | 4.10p | 2445 |
| 02/05/2012 | 4.12p | 4.22p | 4.06p | 4.06p | 432325 |
| 01/05/2012 | 4.12p | 4.19p | 4.05p | 4.07p | 0 |
| 30/04/2012 | 4.12p | 4.15p | 4.07p | 4.07p | 599716 |
| 27/04/2012 | 4.10p | 4.10p | 4.09p | 4.10p | 166836 |
| 26/04/2012 | 4.06p | 4.15p | 4.01p | 4.11p | 96672 |
| 25/04/2012 | 4.20p | 4.20p | 4.08p | 4.08p | 548997 |
| 24/04/2012 | 4.15p | 4.16p | 4.06p | 4.06p | 154220 |
| 23/04/2012 | 4.00p | 4.19p | 4.00p | 4.12p | 216765 |
| 20/04/2012 | 3.98p | 4.05p | 3.97p | 4.00p | 0 |
| 19/04/2012 | 3.98p | 4.00p | 3.97p | 4.00p | 58591 |
| 18/04/2012 | 3.98p | 4.00p | 3.98p | 4.00p | 62435 |
| 17/04/2012 | 3.93p | 3.99p | 3.91p | 3.98p | 66295 |
| 16/04/2012 | 4.00p | 4.08p | 3.96p | 3.99p | 43630 |
| 13/04/2012 | 3.91p | 4.14p | 3.87p | 4.06p | 51898 |
| 12/04/2012 | 4.15p | 4.15p | 3.90p | 3.98p | 70308 |
| 11/04/2012 | 4.25p | 4.25p | 4.02p | 4.10p | 16813 |
| 10/04/2012 | 4.00p | 4.00p | 3.87p | 3.90p | 4190 |
| 05/04/2012 | 4.00p | 4.15p | 4.00p | 4.12p | 35359 |
| 04/04/2012 | 4.11p | 4.11p | 3.97p | 4.10p | 88033 |
| 03/04/2012 | 4.03p | 4.18p | 4.01p | 4.11p | 162131 |
| 02/04/2012 | 4.20p | 4.20p | 4.14p | 4.15p | 30054 |
| 30/03/2012 | 4.12p | 4.12p | 4.12p | 4.12p | 5200 |
| 29/03/2012 | 4.08p | 4.10p | 4.00p | 4.10p | 71197 |
| 28/03/2012 | 4.19p | 4.20p | 4.00p | 4.00p | 209533 |
| 27/03/2012 | 4.20p | 4.20p | 3.96p | 4.19p | 115095 |
| 26/03/2012 | 4.00p | 4.07p | 3.98p | 4.02p | 5212 |
| 23/03/2012 | 4.37p | 4.37p | 4.19p | 4.35p | 60847 |
| 22/03/2012 | 4.20p | 4.29p | 4.20p | 4.25p | 495032 |
| 21/03/2012 | 4.15p | 4.28p | 4.15p | 4.22p | 419192 |
| 20/03/2012 | 4.15p | 4.20p | 3.98p | 4.12p | 108953 |
| 19/03/2012 | 4.08p | 4.15p | 4.00p | 4.00p | 48738 |
| 16/03/2012 | 4.35p | 4.35p | 4.13p | 4.15p | 428356 |
| 15/03/2012 | 4.10p | 4.10p | 4.10p | 4.10p | 293645 |
| 14/03/2012 | 4.00p | 4.09p | 4.00p | 4.01p | 85192 |
| 13/03/2012 | 4.03p | 4.03p | 3.99p | 4.00p | 53822 |
| 12/03/2012 | 4.20p | 4.20p | 4.05p | 4.05p | 196775 |
| 09/03/2012 | 4.25p | 4.30p | 4.25p | 4.25p | 75263 |
| 08/03/2012 | 4.35p | 4.35p | 4.22p | 4.25p | 21603 |
| 07/03/2012 | 4.30p | 4.39p | 4.30p | 4.35p | 214851 |
| 06/03/2012 | 4.23p | 4.40p | 4.16p | 4.40p | 100869 |
| 05/03/2012 | 4.10p | 4.20p | 4.05p | 4.16p | 73059 |
| 02/03/2012 | 4.08p | 4.20p | 4.03p | 4.10p | 22100 |
| 01/03/2012 | 4.08p | 4.19p | 4.03p | 4.03p | 148026 |
| 29/02/2012 | 4.00p | 4.10p | 4.00p | 4.00p | 284416 |
| 28/02/2012 | 4.07p | 4.10p | 4.03p | 4.05p | 120900 |
| 27/02/2012 | 4.10p | 4.20p | 4.03p | 4.03p | 99804 |
| 24/02/2012 | 4.26p | 4.26p | 4.15p | 4.20p | 31303 |
| 23/02/2012 | 4.12p | 4.27p | 4.02p | 4.15p | 331327 |
| 22/02/2012 | 3.82p | 4.00p | 3.82p | 4.00p | 246957 |
| 21/02/2012 | 3.95p | 4.00p | 3.86p | 3.94p | 208604 |
| 20/02/2012 | 4.00p | 4.05p | 3.96p | 4.01p | 188338 |
| 17/02/2012 | 3.87p | 3.96p | 3.75p | 3.89p | 204837 |
| 16/02/2012 | 3.75p | 3.83p | 3.70p | 3.80p | 89723 |
| 15/02/2012 | 3.85p | 3.85p | 3.77p | 3.77p | 32192 |
| 14/02/2012 | 3.94p | 3.99p | 3.84p | 3.95p | 445408 |
| 13/02/2012 | 3.76p | 4.00p | 3.76p | 3.98p | 712632 |
| 10/02/2012 | 3.68p | 3.68p | 3.65p | 3.65p | 20913 |
| 09/02/2012 | 3.73p | 3.75p | 3.66p | 3.66p | 551549 |
| 08/02/2012 | 3.80p | 3.80p | 3.69p | 3.70p | 111274 |
| 07/02/2012 | 3.65p | 3.74p | 3.65p | 3.74p | 139736 |
| 06/02/2012 | 3.74p | 3.79p | 3.73p | 3.79p | 55609 |
| 03/02/2012 | 3.88p | 3.90p | 3.85p | 3.89p | 56404 |
| 02/02/2012 | 3.68p | 3.86p | 3.68p | 3.85p | 9010 |
| 01/02/2012 | 3.92p | 3.97p | 3.88p | 3.97p | 152727 |
| 31/01/2012 | 3.85p | 3.94p | 3.80p | 3.94p | 94947 |
| 30/01/2012 | 3.70p | 3.86p | 3.70p | 3.79p | 50233 |
| 27/01/2012 | 3.89p | 3.89p | 3.82p | 3.88p | 8785 |
| 26/01/2012 | 3.60p | 3.88p | 3.60p | 3.83p | 707040 |
| 25/01/2012 | 3.45p | 3.58p | 3.45p | 3.58p | 553156 |
| 24/01/2012 | 3.32p | 3.37p | 3.28p | 3.33p | 603166 |
| 23/01/2012 | 3.36p | 3.40p | 3.30p | 3.30p | 184907 |
| 20/01/2012 | 3.20p | 3.30p | 3.20p | 3.26p | 5159 |
| 19/01/2012 | 3.38p | 3.38p | 3.25p | 3.27p | 52076 |
| 18/01/2012 | 3.39p | 3.39p | 3.35p | 3.35p | 239773 |
| 17/01/2012 | 3.33p | 3.35p | 3.31p | 3.33p | 249851 |
| 16/01/2012 | 3.30p | 3.33p | 3.30p | 3.30p | 358242 |
| 13/01/2012 | 3.17p | 3.38p | 3.17p | 3.25p | 23386 |
| 12/01/2012 | 3.30p | 3.38p | 3.25p | 3.38p | 368300 |
| 11/01/2012 | 3.31p | 3.32p | 3.28p | 3.29p | 124708 |
| 10/01/2012 | 3.30p | 3.34p | 3.29p | 3.29p | 371410 |
| 09/01/2012 | 3.20p | 3.26p | 3.20p | 3.24p | 62542 |
| 06/01/2012 | 3.16p | 3.20p | 3.03p | 3.20p | 108024 |
| 05/01/2012 | 3.12p | 3.12p | 3.10p | 3.11p | 32206 |
| 04/01/2012 | 3.10p | 3.14p | 3.01p | 3.06p | 127757 |
| 03/01/2012 | 3.00p | 3.06p | 2.96p | 2.96p | 122863 |
| 30/12/2011 | 3.02p | 3.02p | 3.01p | 3.01p | 4209 |
| 29/12/2011 | 2.94p | 3.08p | 2.94p | 3.03p | 254198 |
| 28/12/2011 | 3.10p | 3.10p | 2.90p | 2.90p | 77244 |
| 23/12/2011 | 3.05p | 3.05p | 3.03p | 3.03p | 20353 |
| 22/12/2011 | 3.01p | 3.15p | 3.00p | 3.05p | 168387 |
*Close Price adjusted for both dividends and splits