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:
- Buy GB Group (GBG) by Hot Stock Rockets in ShareProphets
- Avoid The Mission Group (TMG) by Steve Moore in ShareProphets
- Avoid Videndum (VID) by Steve Moore in ShareProphets
- Hold Frasers Group (FRAS) by Shore Capital
- Hold The Magnum Ice Cream Company (MICC) by Berenberg
- Buy Zigup (ZIG) by Berenberg
- Neutral GSK (GSK) by Citi
- Neutral Rio Tinto (RIO) by Citi
- Neutral Standard Chartered (STAN) by UBS
- Buy Centrica (CNA) by Citi
- Overweight Centrica (CNA) by JP Morgan
- Hold Anglo American (AAL) by Berenberg
- Buy Relx plc (REL) by Deutsche Bank
- Underweight Admiral Group (ADM) by JP Morgan
- Buy Morgan Sindall Group (MGNS) by Deutsche Bank
- Hold Jupiter Fund Management (JUP) by Deutsche Bank
- Buy Hill and Smith (HILS) by Peel Hunt
- Hold HSBC Holdings (HSBA) by Shore Capital
- Buy Chesnara (CSN) by Berenberg
- Buy Victoria (VCP) by Berenberg
Crystal Amber Fund Ltd. (CRS) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 01/08/2011 | 94.25p | 94.25p | 93.00p | 93.75p | 30132 |
| 29/07/2011 | 94.25p | 94.25p | 93.00p | 94.25p | 11585 |
| 28/07/2011 | 95.25p | 95.25p | 93.50p | 94.25p | 17600 |
| 27/07/2011 | 95.25p | 95.25p | 94.50p | 95.25p | 1000 |
| 26/07/2011 | 95.25p | 95.25p | 94.50p | 95.25p | 2599 |
| 25/07/2011 | 95.25p | 95.39p | 94.50p | 95.25p | 23000 |
| 22/07/2011 | 96.00p | 96.00p | 95.00p | 95.25p | 4400 |
| 21/07/2011 | 96.00p | 96.50p | 95.50p | 96.00p | 0 |
| 20/07/2011 | 96.00p | 96.50p | 95.50p | 96.00p | 0 |
| 19/07/2011 | 96.50p | 96.50p | 95.50p | 96.00p | 3750 |
| 18/07/2011 | 96.50p | 96.50p | 95.50p | 96.50p | 2500 |
| 15/07/2011 | 96.50p | 96.50p | 95.50p | 96.50p | 200 |
| 14/07/2011 | 96.75p | 97.25p | 95.53p | 96.50p | 0 |
| 13/07/2011 | 96.75p | 97.25p | 95.53p | 96.75p | 700 |
| 12/07/2011 | 97.00p | 97.00p | 96.02p | 97.00p | 0 |
| 11/07/2011 | 97.00p | 97.00p | 96.02p | 97.00p | 594 |
| 08/07/2011 | 97.00p | 97.25p | 96.02p | 97.00p | 4100 |
| 07/07/2011 | 97.00p | 97.00p | 96.00p | 97.00p | 0 |
| 06/07/2011 | 97.00p | 97.00p | 96.00p | 97.00p | 5000 |
| 05/07/2011 | 97.00p | 97.00p | 96.00p | 97.00p | 11438 |
| 04/07/2011 | 97.00p | 97.75p | 97.00p | 97.00p | 30160 |
| 01/07/2011 | 97.00p | 97.00p | 96.00p | 97.00p | 0 |
| 30/06/2011 | 97.00p | 97.00p | 96.00p | 97.00p | 1500 |
| 29/06/2011 | 97.00p | 97.24p | 96.00p | 97.00p | 4243 |
| 28/06/2011 | 97.00p | 97.00p | 96.00p | 97.00p | 0 |
| 27/06/2011 | 97.00p | 97.00p | 96.00p | 97.00p | 3000 |
| 24/06/2011 | 97.00p | 97.00p | 96.25p | 97.00p | 5000 |
| 23/06/2011 | 97.00p | 97.24p | 96.25p | 97.00p | 11018 |
| 22/06/2011 | 97.00p | 97.24p | 97.00p | 97.00p | 13000 |
| 21/06/2011 | 97.00p | 97.00p | 96.40p | 97.00p | 600 |
| 20/06/2011 | 97.00p | 97.00p | 96.00p | 97.00p | 8000 |
| 17/06/2011 | 97.00p | 97.72p | 97.00p | 97.00p | 5012 |
| 16/06/2011 | 97.25p | 97.40p | 96.00p | 97.00p | 9826 |
| 15/06/2011 | 97.25p | 97.95p | 96.00p | 97.25p | 10144 |
| 14/06/2011 | 97.25p | 97.95p | 96.00p | 97.25p | 28554 |
| 13/06/2011 | 97.25p | 97.75p | 96.00p | 97.25p | 19257 |
| 10/06/2011 | 97.25p | 97.95p | 96.45p | 97.25p | 2450 |
| 09/06/2011 | 97.25p | 97.25p | 96.00p | 97.25p | 44705 |
| 08/06/2011 | 97.25p | 97.25p | 96.50p | 97.25p | 10000 |
| 07/06/2011 | 97.25p | 97.97p | 96.25p | 97.25p | 6026 |
| 06/06/2011 | 97.50p | 97.50p | 96.21p | 97.25p | 12500 |
| 03/06/2011 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 02/06/2011 | 97.75p | 98.49p | 97.50p | 97.50p | 0 |
| 01/06/2011 | 98.00p | 98.49p | 97.75p | 98.00p | 0 |
| 31/05/2011 | 97.75p | 98.49p | 97.75p | 98.00p | 2500 |
| 27/05/2011 | 97.75p | 97.95p | 96.50p | 97.50p | 14229 |
| 26/05/2011 | 97.75p | 98.49p | 97.75p | 97.75p | 10000 |
| 25/05/2011 | 97.75p | 98.69p | 97.50p | 97.75p | 0 |
| 24/05/2011 | 97.75p | 98.69p | 97.50p | 97.75p | 0 |
| 23/05/2011 | 98.25p | 98.69p | 97.50p | 97.75p | 0 |
| 20/05/2011 | 98.25p | 98.69p | 97.50p | 98.25p | 10067 |
| 19/05/2011 | 98.25p | 98.89p | 98.00p | 98.25p | 16383 |
| 18/05/2011 | 97.25p | 98.50p | 97.25p | 98.00p | 160820 |
| 17/05/2011 | 96.25p | 98.39p | 96.25p | 97.25p | 26618 |
| 16/05/2011 | 96.25p | 98.15p | 96.10p | 96.25p | 67634 |
| 13/05/2011 | 96.00p | 98.90p | 96.00p | 96.25p | 30218 |
| 12/05/2011 | 96.00p | 98.15p | 96.00p | 96.00p | 36222 |
| 11/05/2011 | 96.13p | 98.00p | 94.25p | 96.00p | 9351 |
| 10/05/2011 | 97.50p | 99.00p | 96.45p | 97.25p | 53372 |
| 09/05/2011 | 91.50p | 99.00p | 91.50p | 97.50p | 130826 |
| 06/05/2011 | 90.75p | 91.50p | 90.75p | 91.50p | 658500 |
| 05/05/2011 | 90.75p | 90.75p | 90.50p | 90.75p | 3522 |
| 04/05/2011 | 91.00p | 91.00p | 90.50p | 90.75p | 1319819 |
| 03/05/2011 | 90.00p | 92.00p | 90.00p | 91.00p | 765595 |
| 28/04/2011 | 88.00p | 90.00p | 88.00p | 90.00p | 120000 |
| 27/04/2011 | 88.00p | 89.50p | 87.75p | 88.00p | 119850 |
| 26/04/2011 | 88.00p | 88.97p | 87.00p | 88.00p | 0 |
| 21/04/2011 | 88.25p | 88.97p | 87.00p | 88.00p | 403357 |
| 20/04/2011 | 87.50p | 88.97p | 87.50p | 88.25p | 100000 |
| 19/04/2011 | 87.50p | 87.98p | 86.40p | 87.50p | 0 |
| 18/04/2011 | 87.50p | 87.98p | 86.40p | 87.50p | 55777 |
| 15/04/2011 | 87.50p | 87.50p | 86.40p | 87.50p | 2000 |
| 14/04/2011 | 87.50p | 89.00p | 85.50p | 87.50p | 0 |
| 13/04/2011 | 87.50p | 89.00p | 85.50p | 87.50p | 0 |
| 12/04/2011 | 87.50p | 89.00p | 85.50p | 87.50p | 0 |
| 11/04/2011 | 85.50p | 89.00p | 85.50p | 87.50p | 172564 |
| 08/04/2011 | 84.00p | 84.00p | 83.00p | 84.00p | 0 |
| 07/04/2011 | 83.00p | 84.00p | 83.00p | 84.00p | 20000 |
| 06/04/2011 | 83.00p | 83.00p | 82.00p | 83.00p | 0 |
| 05/04/2011 | 83.00p | 83.00p | 82.00p | 83.00p | 0 |
| 04/04/2011 | 83.00p | 83.00p | 82.00p | 83.00p | 5000 |
| 01/04/2011 | 83.00p | 83.50p | 80.00p | 83.00p | 0 |
| 31/03/2011 | 83.50p | 83.50p | 80.00p | 83.00p | 12000 |
| 30/03/2011 | 83.50p | 83.50p | 83.00p | 83.50p | 1500 |
| 29/03/2011 | 83.50p | 83.50p | 78.00p | 83.50p | 0 |
| 28/03/2011 | 83.50p | 83.50p | 78.00p | 83.50p | 111000 |
| 25/03/2011 | 83.50p | 83.66p | 80.00p | 83.50p | 11000 |
| 24/03/2011 | 83.50p | 83.50p | 80.00p | 83.50p | 643000 |
| 23/03/2011 | 84.00p | 84.00p | 78.00p | 83.50p | 28000 |
| 22/03/2011 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 21/03/2011 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 18/03/2011 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 17/03/2011 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 16/03/2011 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 15/03/2011 | 84.00p | 84.50p | 84.00p | 84.00p | 0 |
| 14/03/2011 | 84.50p | 84.50p | 84.00p | 84.50p | 0 |
| 11/03/2011 | 84.50p | 84.50p | 84.00p | 84.50p | 0 |
| 10/03/2011 | 84.50p | 84.50p | 84.00p | 84.50p | 0 |
| 09/03/2011 | 84.50p | 84.50p | 84.00p | 84.50p | 3011 |
| 08/03/2011 | 84.50p | 84.50p | 82.00p | 84.50p | 0 |
| 07/03/2011 | 85.00p | 84.50p | 82.00p | 84.50p | 4500 |
| 04/03/2011 | 85.00p | 85.00p | 84.98p | 85.00p | 1000 |
| 03/03/2011 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 02/03/2011 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 01/03/2011 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 28/02/2011 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 25/02/2011 | 85.00p | 85.00p | 85.00p | 85.00p | 9800 |
| 24/02/2011 | 84.50p | 84.50p | 80.00p | 84.50p | 11000 |
| 23/02/2011 | 84.00p | 84.50p | 84.50p | 84.50p | 15000 |
| 22/02/2011 | 88.50p | 87.50p | 83.00p | 87.50p | 4710 |
| 21/02/2011 | 88.50p | 88.50p | 87.50p | 88.50p | 5000 |
| 18/02/2011 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 17/02/2011 | 88.50p | 88.50p | 87.00p | 88.50p | 0 |
| 16/02/2011 | 88.50p | 88.50p | 87.00p | 88.50p | 2500 |
| 15/02/2011 | 88.50p | 88.50p | 83.00p | 88.50p | 0 |
| 14/02/2011 | 88.50p | 88.50p | 83.00p | 88.50p | 0 |
| 11/02/2011 | 83.00p | 88.50p | 83.00p | 88.50p | 43620 |
| 10/02/2011 | 88.50p | 89.75p | 86.50p | 88.50p | 0 |
| 09/02/2011 | 88.50p | 89.75p | 86.50p | 88.50p | 0 |
| 08/02/2011 | 88.50p | 89.75p | 86.50p | 88.50p | 0 |
| 07/02/2011 | 89.00p | 89.75p | 88.50p | 88.50p | 7890 |
| 04/02/2011 | 88.50p | 88.50p | 86.50p | 88.50p | 0 |
| 03/02/2011 | 87.00p | 88.50p | 87.00p | 88.50p | 29000 |
| 02/02/2011 | 89.50p | 89.50p | 88.50p | 88.50p | 11000 |
| 01/02/2011 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 31/01/2011 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 28/01/2011 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 27/01/2011 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 26/01/2011 | 88.50p | 88.50p | 83.00p | 88.50p | 28000 |
| 25/01/2011 | 88.50p | 88.50p | 87.51p | 88.50p | 3100 |
| 24/01/2011 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 21/01/2011 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 20/01/2011 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 19/01/2011 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 18/01/2011 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 17/01/2011 | 87.00p | 88.50p | 85.50p | 88.50p | 0 |
| 14/01/2011 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 13/01/2011 | 88.50p | 88.50p | 85.50p | 88.50p | 0 |
| 12/01/2011 | 88.50p | 88.50p | 85.50p | 88.50p | 0 |
| 11/01/2011 | 88.50p | 88.50p | 85.50p | 88.50p | 0 |
| 10/01/2011 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 07/01/2011 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 06/01/2011 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 05/01/2011 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 04/01/2011 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 31/12/2010 | 88.50p | 90.00p | 88.50p | 90.00p | 0 |
| 30/12/2010 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 29/12/2010 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 24/12/2010 | 88.00p | 88.50p | 87.50p | 88.50p | 3000 |
| 23/12/2010 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 22/12/2010 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 21/12/2010 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 20/12/2010 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 17/12/2010 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 16/12/2010 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 15/12/2010 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 14/12/2010 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 13/12/2010 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 10/12/2010 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 09/12/2010 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 08/12/2010 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 07/12/2010 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 06/12/2010 | 88.50p | 90.00p | 87.50p | 87.50p | 20000 |
| 03/12/2010 | 87.50p | 88.50p | 87.50p | 88.50p | 0 |
| 02/12/2010 | 94.00p | 94.00p | 85.75p | 88.00p | 22000 |
| 01/12/2010 | 94.75p | 94.75p | 94.75p | 94.75p | 0 |
| 30/11/2010 | 94.75p | 94.75p | 94.75p | 94.75p | 0 |
| 29/11/2010 | 94.75p | 94.75p | 94.75p | 94.75p | 0 |
| 26/11/2010 | 94.75p | 94.75p | 94.75p | 94.75p | 0 |
| 25/11/2010 | 94.75p | 94.75p | 94.50p | 94.75p | 6000 |
| 24/11/2010 | 94.75p | 94.75p | 94.75p | 94.75p | 0 |
| 23/11/2010 | 95.00p | 95.00p | 94.75p | 94.75p | 0 |
| 22/11/2010 | 97.25p | 97.25p | 95.75p | 95.75p | 0 |
| 19/11/2010 | 98.50p | 98.50p | 97.75p | 97.75p | 0 |
| 18/11/2010 | 99.75p | 99.75p | 99.00p | 99.75p | 4000 |
| 17/11/2010 | 99.75p | 99.75p | 99.00p | 99.75p | 5000 |
| 16/11/2010 | 99.75p | 99.75p | 99.75p | 99.75p | 0 |
| 15/11/2010 | 99.75p | 99.75p | 99.25p | 99.75p | 3750 |
| 12/11/2010 | 99.75p | 100.03p | 99.75p | 99.75p | 93 |
| 11/11/2010 | 99.75p | 100.00p | 99.75p | 99.75p | 500 |
| 10/11/2010 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 09/11/2010 | 101.00p | 101.00p | 100.00p | 101.00p | 27000 |
| 08/11/2010 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 05/11/2010 | 101.00p | 101.03p | 101.00p | 101.00p | 49 |
| 04/11/2010 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 03/11/2010 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 02/11/2010 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 01/11/2010 | 101.00p | 101.25p | 100.00p | 101.00p | 20000 |
| 29/10/2010 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 28/10/2010 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 27/10/2010 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 26/10/2010 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 25/10/2010 | 101.00p | 101.00p | 100.50p | 101.00p | 13324 |
| 22/10/2010 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 21/10/2010 | 101.25p | 101.25p | 100.51p | 101.00p | 4000 |
| 20/10/2010 | 101.25p | 101.25p | 101.25p | 101.25p | 0 |
| 19/10/2010 | 101.25p | 101.25p | 101.25p | 101.25p | 0 |
| 18/10/2010 | 101.25p | 101.25p | 101.25p | 101.25p | 0 |
| 15/10/2010 | 100.75p | 102.45p | 100.75p | 101.25p | 87240 |
| 14/10/2010 | 100.75p | 100.75p | 99.50p | 100.75p | 8000 |
*Close Price adjusted for both dividends and splits