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:
- Neutral Learning Technologies Group (LTG) by Citi
- Buy Whitbread (WTB) by Jefferies
- Watch British American Tobacco (BATS) by Kevin Godbold in The Motley Fool
- Watch Vodafone Group (VOD) by Kevin Godbold in The Motley Fool
- Watch Vistry Group (VTY) by Jon Smith in The Motley Fool
- Sell National World (NWOR) by Steve Moore in ShareProphets
- Buy SkinBioTherapeutics (SBTX) by Hot Stock Rockets in ShareProphets
- Underweight Bank of Ireland Group (CDI) (BIRG) by Morgan Stanley
- Underweight AIB Group (CDI) (AIBG) by Morgan Stanley
- Overweight Barclays (BARC) by Morgan Stanley
- Equal Weight NATWEST GROUP (NWG) by Morgan Stanley
- Sell National World (NWOR) by Steve Moore in ShareProphets
- Buy Alliance Pharma (APH) by Hot Stock Rockets in ShareProphets
- Hold Coats Group (COA) by Tom Winnifrith in ShareProphets
- Hold Coats Group (COA) by Steve Moore in ShareProphets
- Hold Smith (DS) (SMDS) by Stifel
- Buy M&G (MNG) by Harvey Jones in The Motley Fool
- Buy Imperial Brands (IMB) by Simon Watkins in The Motley Fool
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Dr. James Fox in The Motley Fool
- Buy Hikma Pharmaceuticals (HIK) by Deutsche Bank
Canadian General Investments Ltd. (CGI) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 09/01/2017 | 1,165.00p | 1,199.50p | 1,157.22p | 1,175.00p | 631 |
| 06/01/2017 | 1,162.50p | 1,165.00p | 1,162.50p | 1,165.00p | 0 |
| 05/01/2017 | 1,170.00p | 1,170.00p | 1,160.00p | 1,162.50p | 0 |
| 04/01/2017 | 1,160.00p | 1,160.00p | 1,140.00p | 1,160.00p | 2600 |
| 03/01/2017 | 1,155.00p | 1,155.00p | 1,135.00p | 1,135.00p | 135 |
| 30/12/2016 | 1,155.00p | 1,155.00p | 1,155.00p | 1,155.00p | 0 |
| 29/12/2016 | 1,155.00p | 1,155.00p | 1,155.00p | 1,155.00p | 0 |
| 28/12/2016 | 1,152.50p | 1,175.00p | 1,146.00p | 1,155.00p | 1593 |
| 23/12/2016 | 1,152.50p | 1,152.50p | 1,147.50p | 1,152.50p | 0 |
| 22/12/2016 | 1,145.00p | 1,165.00p | 1,134.00p | 1,147.50p | 525 |
| 21/12/2016 | 1,140.00p | 1,174.40p | 1,130.00p | 1,145.00p | 2324 |
| 20/12/2016 | 1,145.00p | 1,170.00p | 1,125.50p | 1,145.00p | 1731 |
| 19/12/2016 | 1,145.00p | 1,148.50p | 1,125.50p | 1,145.00p | 275 |
| 16/12/2016 | 1,142.50p | 1,142.50p | 1,135.00p | 1,142.50p | 0 |
| 15/12/2016 | 1,135.00p | 1,135.00p | 1,135.00p | 1,135.00p | 0 |
| 14/12/2016 | 1,137.50p | 1,140.00p | 1,116.05p | 1,135.00p | 1887 |
| 13/12/2016 | 1,130.00p | 1,130.00p | 1,106.60p | 1,130.00p | 236 |
| 12/12/2016 | 1,125.00p | 1,130.00p | 1,125.00p | 1,127.50p | 0 |
| 09/12/2016 | 1,125.00p | 1,149.50p | 1,125.00p | 1,125.00p | 32 |
| 08/12/2016 | 1,115.00p | 1,120.00p | 1,105.00p | 1,120.00p | 0 |
| 07/12/2016 | 1,102.50p | 1,122.00p | 1,083.25p | 1,105.00p | 840 |
| 06/12/2016 | 1,095.00p | 1,115.00p | 1,095.00p | 1,102.50p | 700 |
| 05/12/2016 | 1,095.00p | 1,119.50p | 1,095.00p | 1,095.00p | 270 |
| 02/12/2016 | 1,095.00p | 1,097.50p | 1,090.00p | 1,095.00p | 0 |
| 01/12/2016 | 1,095.00p | 1,097.50p | 1,090.00p | 1,090.00p | 0 |
| 30/11/2016 | 1,105.00p | 1,105.00p | 1,090.00p | 1,097.50p | 2000 |
| 29/11/2016 | 1,102.50p | 1,105.00p | 1,102.50p | 1,105.00p | 0 |
| 28/11/2016 | 1,100.00p | 1,102.50p | 1,100.00p | 1,102.50p | 0 |
| 25/11/2016 | 1,100.00p | 1,100.00p | 1,100.00p | 1,100.00p | 0 |
| 24/11/2016 | 1,100.00p | 1,100.00p | 1,100.00p | 1,100.00p | 0 |
| 23/11/2016 | 1,100.00p | 1,119.60p | 1,100.00p | 1,100.00p | 1485 |
| 22/11/2016 | 1,085.00p | 1,114.00p | 1,085.00p | 1,097.50p | 1000 |
| 21/11/2016 | 1,087.50p | 1,112.89p | 1,085.00p | 1,085.00p | 1615 |
| 18/11/2016 | 1,085.00p | 1,087.50p | 1,085.00p | 1,087.50p | 0 |
| 17/11/2016 | 1,080.00p | 1,085.00p | 1,080.00p | 1,085.00p | 0 |
| 16/11/2016 | 1,077.50p | 1,107.99p | 1,077.50p | 1,080.00p | 6587 |
| 15/11/2016 | 1,070.00p | 1,096.02p | 1,070.00p | 1,075.00p | 600 |
| 14/11/2016 | 1,075.00p | 1,075.00p | 1,075.00p | 1,075.00p | 0 |
| 11/11/2016 | 1,080.00p | 1,101.00p | 1,075.00p | 1,075.00p | 1400 |
| 10/11/2016 | 1,080.00p | 1,082.50p | 1,075.00p | 1,082.50p | 0 |
| 09/11/2016 | 1,062.50p | 1,090.00p | 1,062.50p | 1,075.00p | 500 |
| 08/11/2016 | 1,087.50p | 1,102.73p | 1,087.50p | 1,087.50p | 1350 |
| 07/11/2016 | 1,072.50p | 1,087.50p | 1,067.50p | 1,087.50p | 0 |
| 04/11/2016 | 1,075.00p | 1,103.00p | 1,057.00p | 1,067.50p | 906 |
| 03/11/2016 | 1,110.00p | 1,110.00p | 1,105.00p | 1,105.00p | 0 |
| 02/11/2016 | 1,110.00p | 1,110.00p | 1,092.00p | 1,110.00p | 370 |
| 01/11/2016 | 1,117.50p | 1,139.95p | 1,115.00p | 1,115.00p | 263 |
| 31/10/2016 | 1,122.50p | 1,122.50p | 1,120.00p | 1,120.00p | 0 |
| 28/10/2016 | 1,120.00p | 1,148.00p | 1,118.00p | 1,122.50p | 2000 |
| 27/10/2016 | 1,120.00p | 1,148.80p | 1,110.00p | 1,120.00p | 2493 |
| 26/10/2016 | 1,120.00p | 1,140.00p | 1,120.00p | 1,120.00p | 375 |
| 25/10/2016 | 1,122.50p | 1,132.00p | 1,120.00p | 1,120.00p | 625 |
| 24/10/2016 | 1,120.00p | 1,122.50p | 1,120.00p | 1,122.50p | 0 |
| 21/10/2016 | 1,122.50p | 1,124.00p | 1,121.00p | 1,122.50p | 1876 |
| 20/10/2016 | 1,122.50p | 1,150.00p | 1,106.00p | 1,122.50p | 1085 |
| 19/10/2016 | 1,120.00p | 1,148.00p | 1,120.00p | 1,122.50p | 180 |
| 18/10/2016 | 1,120.00p | 1,120.00p | 1,102.00p | 1,120.00p | 404 |
| 17/10/2016 | 1,110.00p | 1,140.00p | 1,110.00p | 1,115.00p | 400 |
| 14/10/2016 | 1,110.00p | 1,112.50p | 1,107.50p | 1,110.00p | 0 |
| 13/10/2016 | 1,110.00p | 1,130.00p | 1,086.00p | 1,110.00p | 1406 |
| 12/10/2016 | 1,110.00p | 1,138.80p | 1,110.00p | 1,110.00p | 2414 |
| 11/10/2016 | 1,102.50p | 1,130.00p | 1,102.50p | 1,102.50p | 265 |
| 10/10/2016 | 1,100.00p | 1,125.60p | 1,076.10p | 1,102.50p | 112 |
| 07/10/2016 | 1,080.00p | 1,109.00p | 1,080.00p | 1,095.00p | 179 |
| 06/10/2016 | 1,080.00p | 1,082.50p | 1,075.00p | 1,082.50p | 0 |
| 05/10/2016 | 1,075.00p | 1,085.00p | 1,075.00p | 1,075.00p | 700 |
| 04/10/2016 | 1,077.50p | 1,100.00p | 1,051.10p | 1,077.50p | 544 |
| 03/10/2016 | 1,060.00p | 1,090.00p | 1,060.00p | 1,082.50p | 2200 |
| 30/09/2016 | 1,060.00p | 1,060.00p | 1,060.00p | 1,060.00p | 0 |
| 29/09/2016 | 1,060.00p | 1,060.00p | 1,060.00p | 1,060.00p | 0 |
| 28/09/2016 | 1,060.00p | 1,060.00p | 1,060.00p | 1,060.00p | 0 |
| 27/09/2016 | 1,062.50p | 1,062.50p | 1,060.00p | 1,060.00p | 0 |
| 26/09/2016 | 1,062.50p | 1,085.00p | 1,062.50p | 1,062.50p | 58 |
| 23/09/2016 | 1,062.50p | 1,062.50p | 1,042.56p | 1,062.50p | 810 |
| 22/09/2016 | 1,040.00p | 1,080.00p | 1,040.00p | 1,060.00p | 975 |
| 21/09/2016 | 1,032.50p | 1,058.00p | 1,032.50p | 1,040.00p | 766 |
| 20/09/2016 | 1,032.50p | 1,051.75p | 1,005.10p | 1,032.50p | 589 |
| 19/09/2016 | 1,032.50p | 1,037.45p | 1,005.00p | 1,032.50p | 6667 |
| 16/09/2016 | 1,039.50p | 1,039.50p | 1,032.50p | 1,032.50p | 0 |
| 15/09/2016 | 1,042.50p | 1,042.50p | 1,009.00p | 1,039.50p | 7623 |
| 14/09/2016 | 1,052.50p | 1,052.50p | 1,047.50p | 1,047.50p | 0 |
| 13/09/2016 | 1,057.50p | 1,057.50p | 1,020.60p | 1,052.50p | 697 |
| 12/09/2016 | 1,062.50p | 1,091.75p | 1,032.00p | 1,057.50p | 1275 |
| 09/09/2016 | 1,075.00p | 1,075.00p | 1,075.00p | 1,075.00p | 0 |
| 08/09/2016 | 1,075.00p | 1,077.50p | 1,075.00p | 1,075.00p | 0 |
| 07/09/2016 | 1,080.00p | 1,080.00p | 1,048.00p | 1,077.50p | 3870 |
| 06/09/2016 | 1,080.00p | 1,080.00p | 1,053.00p | 1,080.00p | 900 |
| 05/09/2016 | 1,077.50p | 1,077.50p | 1,077.50p | 1,077.50p | 0 |
| 02/09/2016 | 1,075.00p | 1,077.50p | 1,075.00p | 1,077.50p | 0 |
| 01/09/2016 | 1,077.50p | 1,077.50p | 1,048.25p | 1,077.50p | 3 |
| 31/08/2016 | 1,077.50p | 1,077.50p | 1,048.25p | 1,077.50p | 92 |
| 30/08/2016 | 1,080.00p | 1,080.00p | 1,059.60p | 1,080.00p | 113 |
| 26/08/2016 | 1,087.50p | 1,087.50p | 1,087.50p | 1,087.50p | 0 |
| 25/08/2016 | 1,092.50p | 1,092.50p | 1,087.50p | 1,087.50p | 0 |
| 24/08/2016 | 1,092.50p | 1,092.50p | 1,092.50p | 1,092.50p | 0 |
| 23/08/2016 | 1,092.50p | 1,092.50p | 1,070.50p | 1,092.50p | 87 |
| 22/08/2016 | 1,092.50p | 1,092.50p | 1,092.50p | 1,092.50p | 0 |
| 19/08/2016 | 1,092.50p | 1,092.50p | 1,092.50p | 1,092.50p | 0 |
| 18/08/2016 | 1,092.50p | 1,097.50p | 1,092.50p | 1,092.50p | 0 |
| 17/08/2016 | 1,097.50p | 1,097.50p | 1,065.00p | 1,097.50p | 2565 |
| 16/08/2016 | 1,097.50p | 1,097.50p | 1,092.50p | 1,097.50p | 0 |
| 15/08/2016 | 1,082.50p | 1,092.50p | 1,080.00p | 1,092.50p | 0 |
| 12/08/2016 | 1,072.50p | 1,080.00p | 1,072.50p | 1,080.00p | 0 |
| 11/08/2016 | 1,062.50p | 1,072.50p | 1,057.50p | 1,072.50p | 0 |
| 10/08/2016 | 1,057.50p | 1,057.50p | 1,030.55p | 1,057.50p | 683 |
| 09/08/2016 | 1,057.50p | 1,082.25p | 1,036.10p | 1,057.50p | 1107 |
| 08/08/2016 | 1,047.50p | 1,072.00p | 1,025.15p | 1,052.50p | 433 |
| 05/08/2016 | 1,047.50p | 1,052.00p | 1,047.50p | 1,047.50p | 1250 |
| 04/08/2016 | 1,042.50p | 1,052.50p | 1,042.50p | 1,047.50p | 0 |
| 03/08/2016 | 1,052.50p | 1,062.50p | 1,052.50p | 1,052.50p | 0 |
| 02/08/2016 | 1,062.50p | 1,082.00p | 1,030.00p | 1,062.50p | 4236 |
| 01/08/2016 | 1,062.50p | 1,062.50p | 1,057.50p | 1,062.50p | 0 |
| 29/07/2016 | 1,057.50p | 1,084.00p | 1,031.10p | 1,057.50p | 2382 |
| 28/07/2016 | 1,057.50p | 1,057.50p | 1,057.50p | 1,057.50p | 0 |
| 27/07/2016 | 1,057.50p | 1,057.50p | 1,057.50p | 1,057.50p | 0 |
| 26/07/2016 | 1,057.50p | 1,057.50p | 1,057.50p | 1,057.50p | 0 |
| 25/07/2016 | 1,057.50p | 1,057.50p | 1,028.25p | 1,057.50p | 195 |
| 22/07/2016 | 1,057.50p | 1,057.50p | 1,057.50p | 1,057.50p | 0 |
| 21/07/2016 | 1,057.50p | 1,057.50p | 1,055.00p | 1,057.50p | 0 |
| 20/07/2016 | 1,055.00p | 1,055.00p | 1,055.00p | 1,055.00p | 0 |
| 19/07/2016 | 1,057.50p | 1,057.50p | 1,055.00p | 1,055.00p | 0 |
| 18/07/2016 | 1,057.50p | 1,057.50p | 1,027.99p | 1,057.50p | 75 |
| 15/07/2016 | 1,057.50p | 1,057.50p | 1,028.25p | 1,057.50p | 103 |
| 14/07/2016 | 1,055.00p | 1,057.50p | 1,028.29p | 1,057.50p | 3644 |
| 13/07/2016 | 1,045.00p | 1,047.96p | 1,045.00p | 1,045.00p | 519 |
| 12/07/2016 | 1,050.00p | 1,068.00p | 1,026.13p | 1,050.00p | 207 |
| 11/07/2016 | 1,047.50p | 1,067.00p | 1,047.50p | 1,050.00p | 500 |
| 08/07/2016 | 1,047.50p | 1,047.50p | 1,047.50p | 1,047.50p | 0 |
| 07/07/2016 | 1,047.50p | 1,053.60p | 1,020.23p | 1,047.50p | 1500 |
| 06/07/2016 | 1,047.50p | 1,047.50p | 1,020.23p | 1,047.50p | 105 |
| 05/07/2016 | 1,037.50p | 1,037.50p | 1,008.25p | 1,037.50p | 500 |
| 04/07/2016 | 1,040.00p | 1,042.50p | 1,010.00p | 1,042.50p | 75 |
| 01/07/2016 | 1,037.50p | 1,037.50p | 1,005.00p | 1,037.50p | 727 |
| 30/06/2016 | 1,005.00p | 1,037.50p | 1,005.00p | 1,037.50p | 0 |
| 29/06/2016 | 997.50p | 1,005.00p | 980.00p | 1,005.00p | 0 |
| 28/06/2016 | 972.50p | 980.00p | 945.00p | 980.00p | 1000 |
| 27/06/2016 | 960.00p | 1,000.00p | 945.00p | 972.50p | 912 |
| 24/06/2016 | 919.00p | 947.50p | 919.00p | 920.00p | 0 |
| 23/06/2016 | 947.50p | 947.50p | 928.45p | 947.50p | 625 |
| 22/06/2016 | 947.50p | 947.50p | 947.50p | 947.50p | 8 |
| 21/06/2016 | 947.50p | 967.03p | 947.50p | 947.50p | 93 |
| 20/06/2016 | 957.50p | 957.50p | 947.50p | 947.50p | 0 |
| 17/06/2016 | 955.00p | 957.50p | 935.40p | 957.50p | 433 |
| 16/06/2016 | 955.00p | 957.50p | 955.00p | 955.00p | 0 |
| 15/06/2016 | 960.00p | 960.00p | 955.00p | 957.50p | 0 |
| 14/06/2016 | 970.00p | 977.50p | 955.00p | 955.00p | 0 |
| 13/06/2016 | 980.00p | 980.00p | 977.50p | 977.50p | 0 |
| 10/06/2016 | 972.50p | 980.00p | 968.00p | 980.00p | 70 |
| 09/06/2016 | 967.50p | 972.50p | 967.50p | 972.50p | 0 |
| 08/06/2016 | 965.00p | 967.50p | 965.00p | 967.50p | 0 |
| 07/06/2016 | 960.00p | 977.30p | 955.30p | 965.00p | 1923 |
| 06/06/2016 | 954.00p | 961.00p | 945.00p | 960.00p | 0 |
| 03/06/2016 | 940.00p | 945.00p | 935.00p | 945.00p | 1619 |
| 02/06/2016 | 937.50p | 943.05p | 937.50p | 940.00p | 550 |
| 01/06/2016 | 930.00p | 932.50p | 915.25p | 932.50p | 2800 |
| 31/05/2016 | 925.00p | 930.00p | 925.00p | 930.00p | 0 |
| 27/05/2016 | 925.00p | 937.53p | 918.00p | 925.00p | 1700 |
| 26/05/2016 | 940.00p | 940.00p | 920.00p | 935.00p | 432 |
| 25/05/2016 | 945.00p | 945.00p | 921.00p | 945.00p | 1000 |
| 24/05/2016 | 945.00p | 947.00p | 945.00p | 945.00p | 511 |
| 23/05/2016 | 945.00p | 945.00p | 945.00p | 945.00p | 0 |
| 20/05/2016 | 947.50p | 947.50p | 945.00p | 945.00p | 0 |
| 19/05/2016 | 947.50p | 957.50p | 947.50p | 947.50p | 0 |
| 18/05/2016 | 957.50p | 957.50p | 957.50p | 957.50p | 0 |
| 17/05/2016 | 957.50p | 957.50p | 952.50p | 957.50p | 0 |
| 16/05/2016 | 952.50p | 952.50p | 952.50p | 952.50p | 0 |
| 13/05/2016 | 952.50p | 952.50p | 952.50p | 952.50p | 1 |
| 12/05/2016 | 950.00p | 952.50p | 950.00p | 952.50p | 0 |
| 11/05/2016 | 950.00p | 950.00p | 950.00p | 950.00p | 0 |
| 10/05/2016 | 950.00p | 950.00p | 950.00p | 950.00p | 0 |
| 09/05/2016 | 950.00p | 952.50p | 950.00p | 950.00p | 0 |
| 06/05/2016 | 950.00p | 950.00p | 932.00p | 950.00p | 598 |
| 05/05/2016 | 950.00p | 950.00p | 950.00p | 950.00p | 0 |
| 04/05/2016 | 965.00p | 965.00p | 938.20p | 950.00p | 861 |
| 03/05/2016 | 965.00p | 965.00p | 947.00p | 965.00p | 158 |
| 29/04/2016 | 962.50p | 985.00p | 962.50p | 965.00p | 800 |
| 28/04/2016 | 965.00p | 965.00p | 951.00p | 965.00p | 300 |
| 27/04/2016 | 960.00p | 966.31p | 950.50p | 960.00p | 1525 |
| 26/04/2016 | 963.50p | 970.00p | 958.00p | 960.00p | 0 |
| 25/04/2016 | 970.00p | 970.00p | 970.00p | 970.00p | 0 |
| 22/04/2016 | 972.50p | 972.50p | 955.02p | 970.00p | 222 |
| 21/04/2016 | 967.50p | 977.50p | 964.50p | 977.50p | 0 |
| 20/04/2016 | 957.00p | 975.00p | 957.00p | 964.50p | 600 |
| 19/04/2016 | 955.00p | 955.00p | 952.50p | 955.00p | 0 |
| 18/04/2016 | 952.50p | 952.50p | 940.00p | 952.50p | 842 |
| 15/04/2016 | 955.00p | 955.00p | 940.00p | 955.00p | 160 |
| 14/04/2016 | 935.00p | 955.00p | 935.00p | 955.00p | 3501 |
| 13/04/2016 | 925.00p | 944.00p | 925.00p | 932.50p | 2570 |
| 12/04/2016 | 922.50p | 939.38p | 922.50p | 922.50p | 10 |
| 11/04/2016 | 922.50p | 922.50p | 922.50p | 922.50p | 0 |
| 08/04/2016 | 922.50p | 925.00p | 922.50p | 922.50p | 0 |
| 07/04/2016 | 925.00p | 940.00p | 910.00p | 925.00p | 638 |
| 06/04/2016 | 925.00p | 925.00p | 925.00p | 925.00p | 0 |
| 05/04/2016 | 925.00p | 925.00p | 912.00p | 925.00p | 800 |
| 04/04/2016 | 925.00p | 925.00p | 907.25p | 925.00p | 643 |
| 01/04/2016 | 907.50p | 912.50p | 890.00p | 912.50p | 3900 |
| 31/03/2016 | 902.50p | 902.50p | 885.00p | 902.50p | 1584 |
| 30/03/2016 | 900.50p | 918.05p | 900.50p | 900.50p | 1032 |
| 29/03/2016 | 907.50p | 907.50p | 890.00p | 907.50p | 3700 |
| 24/03/2016 | 920.00p | 920.00p | 892.25p | 912.50p | 650 |
*Close Price adjusted for both dividends and splits