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
Chenavari Capital Solutions Limited Red (CCSL) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/12/2019 | 61.50p | 61.50p | 61.10p | 61.50p | 8148 |
| 23/12/2019 | 65.50p | 65.50p | 61.50p | 61.50p | 16138 |
| 20/12/2019 | 67.00p | 67.00p | 62.00p | 65.50p | 16 |
| 19/12/2019 | 71.00p | 71.00p | 54.69p | 67.00p | 5640805 |
| 18/12/2019 | 71.50p | 71.50p | 71.00p | 71.00p | 1637 |
| 17/12/2019 | 71.50p | 71.83p | 70.00p | 71.50p | 1635 |
| 16/12/2019 | 72.00p | 72.22p | 71.50p | 71.50p | 1135 |
| 13/12/2019 | 72.00p | 72.00p | 71.00p | 72.00p | 328 |
| 12/12/2019 | 72.50p | 72.50p | 72.00p | 72.00p | 17 |
| 11/12/2019 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 10/12/2019 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 09/12/2019 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 06/12/2019 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 05/12/2019 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 04/12/2019 | 72.50p | 72.50p | 71.00p | 72.50p | 2 |
| 03/12/2019 | 72.50p | 72.50p | 71.00p | 72.50p | 3873 |
| 02/12/2019 | 72.50p | 72.50p | 71.00p | 72.50p | 0 |
| 29/11/2019 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 28/11/2019 | 72.50p | 72.50p | 71.00p | 72.50p | 992 |
| 27/11/2019 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 26/11/2019 | 72.50p | 72.50p | 72.50p | 72.50p | 23579 |
| 25/11/2019 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 22/11/2019 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 21/11/2019 | 72.50p | 72.50p | 72.50p | 72.50p | 34100 |
| 20/11/2019 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 19/11/2019 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 18/11/2019 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 15/11/2019 | 73.50p | 73.50p | 72.50p | 72.50p | 0 |
| 14/11/2019 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
| 13/11/2019 | 73.50p | 73.50p | 73.50p | 73.50p | 26996 |
| 12/11/2019 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
| 11/11/2019 | 73.50p | 73.50p | 73.00p | 73.50p | 5618 |
| 08/11/2019 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
| 07/11/2019 | 73.50p | 73.50p | 73.50p | 73.50p | 13393 |
| 06/11/2019 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
| 05/11/2019 | 73.50p | 73.50p | 73.50p | 73.50p | 12416 |
| 04/11/2019 | 73.50p | 74.10p | 73.50p | 73.50p | 0 |
| 01/11/2019 | 74.10p | 74.10p | 74.10p | 74.10p | 24114 |
| 31/10/2019 | 74.10p | 74.50p | 74.10p | 74.10p | 0 |
| 30/10/2019 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 29/10/2019 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 28/10/2019 | 74.50p | 74.50p | 73.00p | 74.50p | 6275 |
| 25/10/2019 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 24/10/2019 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 23/10/2019 | 74.50p | 74.50p | 73.00p | 74.50p | 18 |
| 22/10/2019 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 21/10/2019 | 74.50p | 74.50p | 73.00p | 74.50p | 7393 |
| 18/10/2019 | 74.50p | 75.67p | 73.00p | 74.50p | 2178 |
| 17/10/2019 | 74.50p | 74.50p | 73.00p | 74.50p | 330 |
| 16/10/2019 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 15/10/2019 | 74.50p | 74.50p | 73.00p | 74.50p | 485 |
| 14/10/2019 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 11/10/2019 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 10/10/2019 | 74.50p | 74.50p | 73.03p | 74.50p | 4 |
| 09/10/2019 | 74.50p | 75.67p | 74.50p | 74.50p | 17 |
| 08/10/2019 | 74.50p | 75.50p | 74.50p | 74.50p | 0 |
| 07/10/2019 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 04/10/2019 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 03/10/2019 | 75.50p | 75.50p | 75.38p | 75.50p | 858 |
| 02/10/2019 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 01/10/2019 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 30/09/2019 | 75.50p | 75.50p | 75.50p | 75.50p | 10510 |
| 27/09/2019 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 26/09/2019 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 25/09/2019 | 75.00p | 75.50p | 74.00p | 75.50p | 883 |
| 24/09/2019 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 23/09/2019 | 75.50p | 75.50p | 74.00p | 75.00p | 830 |
| 20/09/2019 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 19/09/2019 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 18/09/2019 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 17/09/2019 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 16/09/2019 | 76.00p | 76.00p | 75.50p | 75.50p | 0 |
| 13/09/2019 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 12/09/2019 | 76.00p | 76.00p | 75.93p | 76.00p | 748 |
| 11/09/2019 | 76.00p | 76.00p | 75.96p | 76.00p | 22 |
| 10/09/2019 | 76.00p | 76.00p | 75.00p | 76.00p | 2132 |
| 09/09/2019 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 06/09/2019 | 76.00p | 76.00p | 76.00p | 76.00p | 18373 |
| 05/09/2019 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 04/09/2019 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 03/09/2019 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 02/09/2019 | 76.00p | 76.00p | 75.00p | 76.00p | 1345 |
| 30/08/2019 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 29/08/2019 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 28/08/2019 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 27/08/2019 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 23/08/2019 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 22/08/2019 | 76.00p | 76.00p | 75.00p | 76.00p | 19586 |
| 21/08/2019 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 20/08/2019 | 76.00p | 76.00p | 75.00p | 76.00p | 22 |
| 19/08/2019 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 16/08/2019 | 76.00p | 76.50p | 76.00p | 76.00p | 0 |
| 15/08/2019 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 14/08/2019 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 13/08/2019 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 12/08/2019 | 76.00p | 76.00p | 76.00p | 76.00p | 12262 |
| 09/08/2019 | 76.00p | 76.00p | 75.00p | 76.00p | 433 |
| 08/08/2019 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 07/08/2019 | 76.00p | 76.00p | 75.96p | 76.00p | 2629 |
| 06/08/2019 | 76.00p | 77.00p | 76.00p | 76.00p | 2153 |
| 05/08/2019 | 76.00p | 76.00p | 75.00p | 76.00p | 5836 |
| 02/08/2019 | 76.50p | 76.50p | 76.00p | 76.00p | 39376 |
| 01/08/2019 | 76.50p | 76.50p | 75.00p | 76.50p | 1242 |
| 31/07/2019 | 77.50p | 77.50p | 76.00p | 77.50p | 3504 |
| 30/07/2019 | 77.50p | 77.92p | 77.50p | 77.50p | 1367 |
| 29/07/2019 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 26/07/2019 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 25/07/2019 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 24/07/2019 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 23/07/2019 | 77.50p | 77.92p | 77.50p | 77.50p | 22 |
| 22/07/2019 | 77.50p | 77.50p | 76.00p | 77.50p | 2961 |
| 19/07/2019 | 77.50p | 77.50p | 76.00p | 77.50p | 1456 |
| 18/07/2019 | 77.50p | 77.50p | 76.03p | 77.50p | 8126 |
| 17/07/2019 | 77.50p | 77.50p | 76.00p | 77.50p | 15 |
| 16/07/2019 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 15/07/2019 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 12/07/2019 | 77.50p | 77.50p | 76.03p | 77.50p | 344 |
| 11/07/2019 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 10/07/2019 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 09/07/2019 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 08/07/2019 | 77.50p | 77.50p | 76.00p | 77.50p | 6544 |
| 05/07/2019 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 04/07/2019 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 03/07/2019 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 02/07/2019 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 01/07/2019 | 77.50p | 77.50p | 77.50p | 77.50p | 10508 |
| 28/06/2019 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 27/06/2019 | 77.50p | 77.80p | 77.50p | 77.50p | 1015 |
| 26/06/2019 | 77.50p | 77.50p | 76.00p | 77.50p | 5604 |
| 25/06/2019 | 77.50p | 77.80p | 77.00p | 77.50p | 5273 |
| 24/06/2019 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 21/06/2019 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 20/06/2019 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 19/06/2019 | 77.50p | 77.50p | 77.00p | 77.50p | 4301 |
| 18/06/2019 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 17/06/2019 | 77.50p | 77.50p | 77.00p | 77.50p | 12988 |
| 14/06/2019 | 77.50p | 77.50p | 77.00p | 77.50p | 21148 |
| 13/06/2019 | 77.50p | 77.50p | 77.00p | 77.50p | 88000 |
| 12/06/2019 | 77.50p | 77.50p | 77.00p | 77.50p | 2220 |
| 11/06/2019 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 10/06/2019 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 07/06/2019 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 06/06/2019 | 77.50p | 77.50p | 77.00p | 77.50p | 5957 |
| 05/06/2019 | 77.50p | 77.50p | 77.00p | 77.50p | 125000 |
| 04/06/2019 | 77.50p | 77.50p | 77.00p | 77.50p | 10517 |
| 03/06/2019 | 77.50p | 77.50p | 77.50p | 77.50p | 4500 |
| 31/05/2019 | 77.50p | 77.50p | 77.00p | 77.50p | 496 |
| 30/05/2019 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 29/05/2019 | 77.50p | 77.50p | 77.50p | 77.50p | 12169 |
| 28/05/2019 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 24/05/2019 | 77.50p | 77.50p | 77.50p | 77.50p | 31526 |
| 23/05/2019 | 77.50p | 77.50p | 76.03p | 77.50p | 6920 |
| 22/05/2019 | 77.50p | 77.50p | 77.32p | 77.50p | 2949 |
| 21/05/2019 | 77.50p | 77.50p | 75.00p | 77.50p | 4552 |
| 20/05/2019 | 77.50p | 77.50p | 76.03p | 77.50p | 445 |
| 17/05/2019 | 77.50p | 77.50p | 76.03p | 77.50p | 1592 |
| 16/05/2019 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 15/05/2019 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 14/05/2019 | 77.50p | 77.50p | 76.03p | 77.50p | 1338 |
| 13/05/2019 | 77.50p | 77.50p | 75.00p | 77.50p | 15564 |
| 10/05/2019 | 77.50p | 77.50p | 77.50p | 77.50p | 47294 |
| 09/05/2019 | 77.75p | 77.75p | 76.50p | 77.50p | 23970 |
| 08/05/2019 | 77.75p | 77.75p | 76.53p | 77.75p | 5467 |
| 07/05/2019 | 77.75p | 77.75p | 76.50p | 77.75p | 21562 |
| 03/05/2019 | 77.75p | 77.75p | 77.75p | 77.75p | 0 |
| 02/05/2019 | 77.75p | 77.75p | 76.50p | 77.75p | 18161 |
| 01/05/2019 | 77.75p | 77.75p | 76.53p | 77.75p | 6806 |
| 30/04/2019 | 77.75p | 77.75p | 77.75p | 77.75p | 0 |
| 29/04/2019 | 77.75p | 77.75p | 77.75p | 77.75p | 0 |
| 26/04/2019 | 77.75p | 77.75p | 77.75p | 77.75p | 0 |
| 25/04/2019 | 77.75p | 77.75p | 76.53p | 77.75p | 5521 |
| 24/04/2019 | 77.75p | 77.75p | 77.75p | 77.75p | 0 |
| 23/04/2019 | 77.75p | 77.75p | 77.75p | 77.75p | 0 |
| 18/04/2019 | 77.75p | 77.75p | 77.75p | 77.75p | 0 |
| 17/04/2019 | 77.75p | 77.75p | 77.75p | 77.75p | 0 |
| 16/04/2019 | 77.75p | 77.75p | 76.50p | 77.75p | 6300 |
| 15/04/2019 | 77.75p | 77.75p | 76.50p | 77.75p | 7398 |
| 12/04/2019 | 77.75p | 77.75p | 77.59p | 77.75p | 1022 |
| 11/04/2019 | 77.75p | 77.75p | 77.75p | 77.75p | 6467 |
| 10/04/2019 | 77.75p | 77.75p | 77.75p | 77.75p | 0 |
| 09/04/2019 | 77.75p | 77.75p | 76.50p | 77.75p | 7172 |
| 08/04/2019 | 77.75p | 77.75p | 76.50p | 77.75p | 39130 |
| 05/04/2019 | 77.75p | 77.75p | 77.60p | 77.75p | 1853 |
| 04/04/2019 | 77.75p | 77.75p | 77.75p | 77.75p | 19158 |
| 03/04/2019 | 77.75p | 77.75p | 76.50p | 77.75p | 3981498 |
| 02/04/2019 | 77.75p | 77.75p | 76.50p | 77.75p | 250000 |
| 01/04/2019 | 77.75p | 77.75p | 76.50p | 77.75p | 32535 |
| 29/03/2019 | 77.75p | 77.75p | 77.75p | 77.75p | 0 |
| 28/03/2019 | 77.75p | 78.00p | 77.75p | 77.75p | 1502 |
| 27/03/2019 | 77.75p | 78.00p | 77.75p | 78.00p | 457 |
| 26/03/2019 | 77.75p | 77.75p | 77.59p | 77.75p | 643 |
| 25/03/2019 | 77.75p | 77.75p | 77.75p | 77.75p | 0 |
| 22/03/2019 | 77.75p | 77.75p | 76.50p | 77.75p | 11998 |
| 21/03/2019 | 77.75p | 77.75p | 77.75p | 77.75p | 0 |
| 20/03/2019 | 77.75p | 77.75p | 77.75p | 77.75p | 0 |
| 19/03/2019 | 77.75p | 77.75p | 77.75p | 77.75p | 0 |
| 18/03/2019 | 77.75p | 77.75p | 76.50p | 77.75p | 4848 |
| 15/03/2019 | 77.75p | 77.75p | 77.75p | 77.75p | 0 |
| 14/03/2019 | 77.75p | 77.75p | 77.75p | 77.75p | 0 |
| 13/03/2019 | 77.75p | 77.75p | 76.50p | 77.75p | 3691 |
*Close Price adjusted for both dividends and splits