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 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
- Hold JD Sports Fashion (JD.) by Deutsche Bank
- Buy Weir Group (WEIR) by Deutsche Bank
- Buy Rolls-Royce Holdings (RR.) by Simon Watkins in The Motley Fool
- Overweight Endeavour Mining (EDV) by Barclays
Canadian General Investments Ltd. (CGI) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 08/09/2010 | 970.00p | 970.00p | 955.22p | 967.50p | 157 |
| 07/09/2010 | 980.00p | 982.00p | 976.00p | 976.00p | 0 |
| 06/09/2010 | 972.50p | 980.00p | 972.50p | 980.00p | 0 |
| 03/09/2010 | 950.00p | 967.50p | 950.00p | 967.50p | 2000 |
| 02/09/2010 | 942.50p | 945.00p | 931.38p | 945.00p | 475 |
| 01/09/2010 | 935.00p | 940.00p | 935.00p | 940.00p | 0 |
| 31/08/2010 | 927.50p | 930.00p | 927.50p | 930.00p | 0 |
| 27/08/2010 | 927.50p | 942.75p | 910.01p | 930.00p | 2360 |
| 26/08/2010 | 927.50p | 927.50p | 925.00p | 927.50p | 0 |
| 25/08/2010 | 930.00p | 930.00p | 925.00p | 927.50p | 0 |
| 24/08/2010 | 937.50p | 937.50p | 915.00p | 927.50p | 2000 |
| 23/08/2010 | 940.00p | 940.00p | 924.00p | 940.00p | 200 |
| 20/08/2010 | 942.50p | 942.50p | 940.00p | 942.50p | 0 |
| 19/08/2010 | 937.50p | 945.00p | 937.50p | 945.00p | 0 |
| 18/08/2010 | 927.50p | 943.00p | 927.50p | 937.50p | 955 |
| 17/08/2010 | 927.50p | 930.00p | 927.50p | 927.50p | 0 |
| 16/08/2010 | 927.50p | 943.00p | 927.50p | 927.50p | 2000 |
| 13/08/2010 | 922.50p | 927.50p | 922.50p | 927.50p | 0 |
| 12/08/2010 | 925.00p | 925.00p | 915.00p | 917.50p | 0 |
| 11/08/2010 | 940.00p | 940.00p | 930.00p | 930.00p | 0 |
| 10/08/2010 | 942.50p | 942.50p | 940.00p | 940.00p | 0 |
| 09/08/2010 | 942.50p | 957.75p | 942.50p | 942.50p | 2200 |
| 06/08/2010 | 945.00p | 962.74p | 945.00p | 945.00p | 467 |
| 05/08/2010 | 942.50p | 958.03p | 927.00p | 942.50p | 423 |
| 04/08/2010 | 942.50p | 945.00p | 942.50p | 942.50p | 0 |
| 03/08/2010 | 942.50p | 945.00p | 942.50p | 942.50p | 0 |
| 02/08/2010 | 942.50p | 945.00p | 942.50p | 942.50p | 0 |
| 30/07/2010 | 942.50p | 945.00p | 942.50p | 942.50p | 0 |
| 29/07/2010 | 942.50p | 957.75p | 933.07p | 942.50p | 3011 |
| 28/07/2010 | 945.00p | 945.00p | 927.25p | 945.00p | 30 |
| 27/07/2010 | 945.00p | 947.50p | 937.50p | 947.50p | 830 |
| 26/07/2010 | 945.00p | 945.00p | 945.00p | 945.00p | 0 |
| 23/07/2010 | 932.50p | 940.00p | 932.50p | 940.00p | 0 |
| 22/07/2010 | 940.00p | 940.00p | 932.50p | 932.50p | 0 |
| 21/07/2010 | 940.00p | 942.50p | 925.20p | 942.50p | 755 |
| 20/07/2010 | 942.50p | 942.50p | 940.00p | 940.00p | 800 |
| 19/07/2010 | 945.50p | 945.50p | 942.50p | 942.50p | 0 |
| 16/07/2010 | 948.00p | 951.00p | 948.00p | 948.00p | 0 |
| 15/07/2010 | 960.00p | 960.00p | 950.50p | 950.50p | 0 |
| 14/07/2010 | 960.00p | 960.00p | 960.00p | 960.00p | 0 |
| 13/07/2010 | 960.00p | 960.00p | 960.00p | 960.00p | 0 |
| 12/07/2010 | 957.50p | 962.50p | 957.50p | 962.50p | 0 |
| 09/07/2010 | 950.00p | 952.50p | 950.00p | 952.50p | 0 |
| 08/07/2010 | 936.00p | 947.50p | 936.00p | 947.50p | 0 |
| 07/07/2010 | 922.50p | 931.00p | 922.50p | 931.00p | 0 |
| 06/07/2010 | 930.00p | 930.00p | 930.00p | 930.00p | 0 |
| 05/07/2010 | 985.00p | 985.00p | 930.00p | 930.00p | 2051 |
| 02/07/2010 | 995.00p | 1,000.00p | 985.00p | 985.00p | 0 |
| 01/07/2010 | 997.50p | 997.50p | 990.00p | 995.00p | 0 |
| 30/06/2010 | 1,000.00p | 1,005.00p | 995.00p | 1,000.00p | 0 |
| 29/06/2010 | 1,013.00p | 1,013.00p | 990.00p | 1,003.00p | 2000 |
| 28/06/2010 | 1,018.00p | 1,020.00p | 1,018.00p | 1,018.00p | 0 |
| 25/06/2010 | 1,023.00p | 1,023.00p | 1,018.00p | 1,020.00p | 0 |
| 24/06/2010 | 1,028.00p | 1,042.75p | 1,023.00p | 1,023.00p | 190 |
| 23/06/2010 | 1,028.00p | 1,028.00p | 1,025.00p | 1,028.00p | 0 |
| 22/06/2010 | 1,028.00p | 1,030.00p | 1,028.00p | 1,028.00p | 0 |
| 21/06/2010 | 1,018.00p | 1,040.00p | 1,018.00p | 1,028.00p | 1000 |
| 18/06/2010 | 1,008.00p | 1,025.00p | 1,008.00p | 1,015.00p | 1000 |
| 17/06/2010 | 1,008.00p | 1,010.00p | 1,008.00p | 1,008.00p | 0 |
| 16/06/2010 | 1,000.00p | 1,010.00p | 1,000.00p | 1,008.00p | 0 |
| 15/06/2010 | 995.00p | 1,000.00p | 995.00p | 997.50p | 0 |
| 14/06/2010 | 985.00p | 1,002.90p | 985.00p | 995.00p | 96 |
| 11/06/2010 | 982.50p | 982.50p | 980.00p | 980.00p | 0 |
| 10/06/2010 | 982.50p | 982.50p | 980.00p | 982.50p | 0 |
| 09/06/2010 | 982.50p | 982.50p | 980.00p | 982.50p | 0 |
| 08/06/2010 | 980.00p | 982.50p | 980.00p | 982.50p | 0 |
| 07/06/2010 | 985.00p | 985.00p | 980.00p | 982.50p | 0 |
| 04/06/2010 | 994.50p | 1,003.00p | 994.50p | 1,000.00p | 0 |
| 03/06/2010 | 992.50p | 992.50p | 990.00p | 992.50p | 0 |
| 02/06/2010 | 985.00p | 985.00p | 980.00p | 982.50p | 0 |
| 01/06/2010 | 987.50p | 987.50p | 985.00p | 987.50p | 0 |
| 28/05/2010 | 987.50p | 1,005.00p | 985.00p | 987.50p | 1000 |
| 27/05/2010 | 982.50p | 987.50p | 982.50p | 987.50p | 0 |
| 26/05/2010 | 975.00p | 982.50p | 975.00p | 982.50p | 0 |
| 25/05/2010 | 990.00p | 990.00p | 975.00p | 975.00p | 0 |
| 24/05/2010 | 997.50p | 1,013.00p | 997.50p | 997.50p | 497 |
| 21/05/2010 | 997.50p | 1,010.00p | 997.50p | 997.50p | 1530 |
| 20/05/2010 | 1,075.00p | 1,075.00p | 1,035.00p | 1,035.00p | 1367 |
| 19/05/2010 | 1,098.00p | 1,108.00p | 1,062.51p | 1,080.00p | 1350 |
| 18/05/2010 | 1,103.00p | 1,105.00p | 1,087.10p | 1,105.00p | 1800 |
| 17/05/2010 | 1,100.00p | 1,120.00p | 1,100.00p | 1,105.00p | 2452 |
| 14/05/2010 | 1,098.00p | 1,118.00p | 1,098.00p | 1,100.00p | 300 |
| 13/05/2010 | 1,098.00p | 1,098.00p | 1,095.00p | 1,098.00p | 0 |
| 12/05/2010 | 1,090.00p | 1,093.00p | 1,072.10p | 1,093.00p | 1200 |
| 11/05/2010 | 1,093.00p | 1,107.00p | 1,093.00p | 1,093.00p | 1250 |
| 10/05/2010 | 1,085.00p | 1,105.00p | 1,085.00p | 1,105.00p | 1186 |
| 07/05/2010 | 1,090.00p | 1,090.00p | 1,073.00p | 1,073.00p | 1930 |
| 06/05/2010 | 1,120.00p | 1,144.90p | 1,120.00p | 1,123.00p | 47 |
| 05/05/2010 | 1,123.00p | 1,139.00p | 1,120.00p | 1,123.00p | 1515 |
| 04/05/2010 | 1,160.00p | 1,179.90p | 1,155.00p | 1,155.00p | 465 |
| 30/04/2010 | 1,168.00p | 1,168.00p | 1,152.10p | 1,168.00p | 1000 |
| 29/04/2010 | 1,168.00p | 1,168.00p | 1,165.00p | 1,168.00p | 0 |
| 28/04/2010 | 1,173.00p | 1,173.00p | 1,165.00p | 1,168.00p | 0 |
| 27/04/2010 | 1,170.00p | 1,189.00p | 1,170.00p | 1,173.00p | 850 |
| 26/04/2010 | 1,165.00p | 1,170.00p | 1,165.00p | 1,170.00p | 0 |
| 23/04/2010 | 1,110.00p | 1,160.00p | 1,110.00p | 1,160.00p | 2500 |
| 22/04/2010 | 1,110.00p | 1,110.00p | 1,110.00p | 1,110.00p | 0 |
| 21/04/2010 | 1,110.00p | 1,110.00p | 1,110.00p | 1,110.00p | 0 |
| 20/04/2010 | 1,108.00p | 1,110.00p | 1,092.10p | 1,108.00p | 713 |
| 19/04/2010 | 1,108.00p | 1,110.00p | 1,108.00p | 1,108.00p | 0 |
| 16/04/2010 | 1,113.00p | 1,113.00p | 1,108.00p | 1,108.00p | 0 |
| 15/04/2010 | 1,113.00p | 1,113.00p | 1,110.00p | 1,110.00p | 0 |
| 14/04/2010 | 1,105.00p | 1,110.00p | 1,087.10p | 1,110.00p | 96 |
| 13/04/2010 | 1,105.00p | 1,105.00p | 1,103.00p | 1,103.00p | 0 |
| 12/04/2010 | 1,105.00p | 1,105.00p | 1,105.00p | 1,105.00p | 0 |
| 09/04/2010 | 1,100.00p | 1,114.90p | 1,095.00p | 1,100.00p | 1639 |
| 08/04/2010 | 1,098.00p | 1,098.00p | 1,090.00p | 1,093.00p | 0 |
| 07/04/2010 | 1,098.00p | 1,098.00p | 1,095.00p | 1,098.00p | 0 |
| 06/04/2010 | 1,080.00p | 1,083.00p | 1,080.00p | 1,083.00p | 0 |
| 01/04/2010 | 1,050.00p | 1,058.00p | 1,040.00p | 1,058.00p | 2000 |
| 31/03/2010 | 1,048.00p | 1,050.00p | 1,030.00p | 1,050.00p | 660 |
| 30/03/2010 | 1,048.00p | 1,050.00p | 1,048.00p | 1,048.00p | 0 |
| 29/03/2010 | 1,045.00p | 1,064.00p | 1,045.00p | 1,048.00p | 2024 |
| 26/03/2010 | 1,040.00p | 1,043.00p | 1,022.10p | 1,043.00p | 344 |
| 25/03/2010 | 1,040.00p | 1,040.00p | 1,040.00p | 1,040.00p | 0 |
| 24/03/2010 | 1,035.00p | 1,053.00p | 1,035.00p | 1,040.00p | 3600 |
| 23/03/2010 | 1,035.00p | 1,035.00p | 1,035.00p | 1,035.00p | 0 |
| 22/03/2010 | 1,030.00p | 1,035.00p | 1,030.00p | 1,035.00p | 0 |
| 19/03/2010 | 1,030.00p | 1,030.00p | 1,012.10p | 1,030.00p | 12500 |
| 18/03/2010 | 1,025.00p | 1,025.00p | 1,025.00p | 1,025.00p | 0 |
| 17/03/2010 | 1,025.00p | 1,025.00p | 1,025.00p | 1,025.00p | 0 |
| 16/03/2010 | 1,025.00p | 1,025.00p | 1,025.00p | 1,025.00p | 0 |
| 15/03/2010 | 1,025.00p | 1,025.00p | 1,007.10p | 1,025.00p | 1000 |
| 12/03/2010 | 1,020.00p | 1,025.00p | 1,020.00p | 1,025.00p | 0 |
| 11/03/2010 | 1,018.00p | 1,018.00p | 1,015.00p | 1,018.00p | 0 |
| 10/03/2010 | 1,015.00p | 1,020.00p | 1,015.00p | 1,018.00p | 0 |
| 09/03/2010 | 1,013.00p | 1,015.00p | 1,013.00p | 1,015.00p | 0 |
| 08/03/2010 | 1,013.00p | 1,013.00p | 1,010.00p | 1,013.00p | 0 |
| 05/03/2010 | 1,003.00p | 1,003.00p | 1,000.00p | 1,003.00p | 0 |
| 04/03/2010 | 1,003.00p | 1,003.00p | 987.10p | 1,003.00p | 62 |
| 03/03/2010 | 992.50p | 1,003.00p | 990.00p | 1,003.00p | 450 |
| 02/03/2010 | 977.50p | 995.00p | 977.50p | 992.50p | 0 |
| 01/03/2010 | 962.50p | 972.50p | 962.50p | 972.50p | 0 |
| 26/02/2010 | 952.50p | 957.50p | 952.50p | 957.50p | 0 |
| 25/02/2010 | 950.00p | 955.00p | 937.00p | 947.50p | 1000 |
| 24/02/2010 | 955.00p | 955.00p | 952.50p | 952.50p | 0 |
| 23/02/2010 | 942.50p | 959.00p | 942.00p | 955.00p | 2700 |
| 22/02/2010 | 935.00p | 942.50p | 935.00p | 942.50p | 0 |
| 19/02/2010 | 923.00p | 935.00p | 912.00p | 927.50p | 1839 |
| 18/02/2010 | 912.50p | 918.00p | 912.50p | 918.00p | 0 |
| 17/02/2010 | 912.50p | 929.00p | 897.00p | 912.50p | 2325 |
| 16/02/2010 | 902.50p | 907.50p | 902.50p | 907.50p | 0 |
| 15/02/2010 | 902.50p | 915.00p | 900.00p | 902.50p | 200 |
| 12/02/2010 | 902.50p | 938.00p | 900.00p | 902.50p | 25 |
| 11/02/2010 | 902.50p | 902.50p | 900.00p | 902.50p | 0 |
| 10/02/2010 | 897.50p | 914.00p | 895.00p | 895.00p | 930 |
| 09/02/2010 | 900.00p | 900.00p | 882.00p | 897.50p | 4500 |
| 08/02/2010 | 907.50p | 907.50p | 905.00p | 905.00p | 0 |
| 05/02/2010 | 910.00p | 910.00p | 905.00p | 907.50p | 0 |
| 04/02/2010 | 915.00p | 915.00p | 915.00p | 915.00p | 0 |
| 03/02/2010 | 912.50p | 915.00p | 912.50p | 915.00p | 0 |
| 02/02/2010 | 910.00p | 930.00p | 910.00p | 912.50p | 3000 |
| 01/02/2010 | 905.00p | 907.50p | 905.00p | 907.50p | 0 |
| 29/01/2010 | 907.50p | 920.00p | 905.00p | 907.50p | 550 |
| 28/01/2010 | 912.50p | 912.50p | 905.00p | 907.50p | 0 |
| 27/01/2010 | 915.00p | 915.00p | 912.50p | 912.50p | 0 |
| 26/01/2010 | 917.50p | 917.50p | 915.00p | 915.00p | 0 |
| 25/01/2010 | 927.50p | 927.50p | 920.00p | 920.00p | 0 |
| 22/01/2010 | 937.50p | 940.00p | 937.50p | 937.50p | 0 |
| 21/01/2010 | 947.50p | 950.00p | 947.50p | 947.50p | 0 |
| 20/01/2010 | 955.00p | 955.00p | 952.50p | 952.50p | 0 |
| 19/01/2010 | 952.50p | 955.00p | 952.50p | 952.50p | 0 |
| 18/01/2010 | 955.00p | 955.00p | 952.50p | 952.50p | 0 |
| 15/01/2010 | 955.00p | 955.00p | 955.00p | 955.00p | 0 |
| 14/01/2010 | 952.50p | 955.00p | 952.50p | 955.00p | 0 |
| 13/01/2010 | 957.50p | 957.50p | 941.00p | 950.00p | 500 |
| 12/01/2010 | 962.50p | 962.50p | 941.00p | 960.00p | 1000 |
| 11/01/2010 | 952.50p | 962.50p | 952.50p | 962.50p | 0 |
| 08/01/2010 | 932.50p | 955.00p | 930.00p | 952.50p | 4500 |
| 07/01/2010 | 930.00p | 932.50p | 930.00p | 932.50p | 0 |
| 06/01/2010 | 922.50p | 927.50p | 922.50p | 927.50p | 0 |
| 05/01/2010 | 922.50p | 922.50p | 920.00p | 922.50p | 0 |
| 04/01/2010 | 880.00p | 922.50p | 880.00p | 922.50p | 0 |
| 31/12/2009 | 880.00p | 880.00p | 880.00p | 880.00p | 0 |
| 30/12/2009 | 880.00p | 880.00p | 875.00p | 880.00p | 0 |
| 29/12/2009 | 860.00p | 884.99p | 860.00p | 872.50p | 500 |
| 24/12/2009 | 857.50p | 868.40p | 855.00p | 860.00p | 1500 |
| 23/12/2009 | 857.50p | 865.00p | 850.00p | 857.50p | 0 |
| 22/12/2009 | 857.50p | 857.50p | 850.00p | 857.50p | 0 |
| 21/12/2009 | 852.50p | 868.40p | 850.00p | 857.50p | 230 |
| 18/12/2009 | 852.50p | 852.50p | 850.00p | 852.50p | 0 |
| 17/12/2009 | 852.50p | 852.50p | 850.00p | 852.50p | 0 |
| 16/12/2009 | 852.50p | 852.50p | 850.00p | 852.50p | 0 |
| 15/12/2009 | 852.50p | 855.00p | 852.50p | 852.50p | 0 |
| 14/12/2009 | 852.50p | 852.50p | 835.01p | 852.50p | 820 |
| 11/12/2009 | 850.00p | 850.00p | 850.00p | 850.00p | 0 |
| 10/12/2009 | 850.00p | 850.00p | 850.00p | 850.00p | 0 |
| 09/12/2009 | 850.00p | 850.00p | 850.00p | 850.00p | 0 |
| 08/12/2009 | 853.50p | 853.50p | 850.00p | 850.00p | 0 |
| 07/12/2009 | 853.50p | 855.00p | 835.11p | 853.50p | 332 |
| 04/12/2009 | 853.50p | 853.50p | 835.50p | 851.00p | 1653 |
| 03/12/2009 | 852.50p | 853.50p | 837.00p | 853.50p | 410 |
| 02/12/2009 | 850.00p | 855.00p | 850.00p | 852.50p | 0 |
| 01/12/2009 | 840.00p | 850.00p | 840.00p | 850.00p | 0 |
| 30/11/2009 | 840.00p | 840.00p | 837.50p | 837.50p | 0 |
| 27/11/2009 | 840.00p | 840.00p | 840.00p | 840.00p | 0 |
| 26/11/2009 | 857.50p | 857.50p | 855.00p | 855.00p | 0 |
| 25/11/2009 | 855.00p | 855.00p | 855.00p | 855.00p | 0 |
| 24/11/2009 | 852.50p | 855.00p | 852.50p | 855.00p | 0 |
| 23/11/2009 | 845.00p | 850.00p | 845.00p | 850.00p | 0 |
*Close Price adjusted for both dividends and splits