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:
- Hold JD Sports Fashion (JD.) by Mark Hartley in The Motley Fool
- Speculative Buy Kodal Minerals (KOD) by Canaccord Genuity
- Buy Renew Holdings (RNWH) by Peel Hunt
- Sell Crimson Tide (TIDE) by Steve Moore in ShareProphets
- Hold Glencore (GLEN) by Harvey Jones in The Motley Fool
- Hold Burberry Group (BRBY) by Harvey Jones in The Motley Fool
- Add Aviva (AV.) by Andrew Mackie in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Dr. James Fox in The Motley Fool
- Hold BP (BP.) by Harvey Jones in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
Ct Uk Capital and Income Investment Trust (CTUK) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 12/03/2025 | 318.00p | 320.24p | 317.00p | 319.50p | 88695 |
| 11/03/2025 | 320.00p | 324.40p | 318.00p | 319.00p | 81517 |
| 10/03/2025 | 325.00p | 327.00p | 320.15p | 322.00p | 104516 |
| 07/03/2025 | 322.00p | 324.00p | 318.32p | 324.00p | 56633 |
| 06/03/2025 | 327.00p | 329.00p | 322.00p | 323.00p | 34364 |
| 05/03/2025 | 328.00p | 332.00p | 326.00p | 326.50p | 34741 |
| 04/03/2025 | 327.00p | 329.00p | 325.00p | 326.00p | 55807 |
| 03/03/2025 | 329.00p | 333.00p | 328.17p | 331.50p | 108587 |
| 28/02/2025 | 328.00p | 331.57p | 328.00p | 330.00p | 161075 |
| 27/02/2025 | 330.00p | 331.49p | 328.00p | 331.00p | 42304 |
| 26/02/2025 | 331.00p | 331.50p | 330.00p | 331.50p | 48605 |
| 25/02/2025 | 327.00p | 331.00p | 326.51p | 329.50p | 61714 |
| 24/02/2025 | 330.00p | 332.00p | 327.00p | 330.00p | 50763 |
| 21/02/2025 | 329.00p | 331.16p | 328.18p | 330.00p | 51792 |
| 20/02/2025 | 329.00p | 332.00p | 329.00p | 331.00p | 24891 |
| 19/02/2025 | 331.00p | 333.53p | 330.00p | 331.00p | 28646 |
| 18/02/2025 | 332.00p | 335.00p | 332.00p | 332.50p | 58376 |
| 17/02/2025 | 332.00p | 335.00p | 331.00p | 335.00p | 100712 |
| 14/02/2025 | 331.00p | 334.00p | 331.00p | 334.00p | 42134 |
| 13/02/2025 | 334.00p | 334.00p | 331.00p | 333.00p | 53687 |
| 12/02/2025 | 334.00p | 338.00p | 332.00p | 336.00p | 66173 |
| 11/02/2025 | 337.00p | 337.00p | 333.00p | 334.00p | 63802 |
| 10/02/2025 | 331.00p | 338.00p | 331.00p | 338.00p | 135084 |
| 07/02/2025 | 333.00p | 334.10p | 331.00p | 333.00p | 175807 |
| 06/02/2025 | 330.00p | 334.00p | 325.00p | 334.00p | 20714 |
| 05/02/2025 | 327.00p | 327.00p | 323.00p | 326.50p | 47270 |
| 04/02/2025 | 325.00p | 326.50p | 323.18p | 326.50p | 32723 |
| 03/02/2025 | 325.00p | 325.50p | 321.00p | 325.50p | 84426 |
| 31/01/2025 | 328.00p | 329.00p | 324.00p | 328.00p | 67029 |
| 30/01/2025 | 326.00p | 328.00p | 322.18p | 326.00p | 84050 |
| 29/01/2025 | 323.00p | 326.00p | 322.38p | 324.00p | 25771 |
| 28/01/2025 | 324.00p | 326.00p | 322.10p | 326.00p | 68138 |
| 27/01/2025 | 324.00p | 324.00p | 320.00p | 320.00p | 65098 |
| 24/01/2025 | 326.00p | 326.00p | 323.62p | 324.50p | 76919 |
| 23/01/2025 | 323.00p | 326.00p | 323.00p | 325.00p | 195431 |
| 22/01/2025 | 327.00p | 327.79p | 324.00p | 325.00p | 35270 |
| 21/01/2025 | 326.00p | 326.76p | 323.84p | 325.00p | 55247 |
| 20/01/2025 | 328.00p | 328.00p | 323.00p | 326.50p | 127486 |
| 17/01/2025 | 325.00p | 328.00p | 324.00p | 326.00p | 46084 |
| 16/01/2025 | 321.00p | 324.00p | 319.45p | 324.00p | 98461 |
| 15/01/2025 | 318.00p | 321.00p | 315.00p | 320.50p | 34771 |
| 14/01/2025 | 317.00p | 317.00p | 313.48p | 315.00p | 50730 |
| 13/01/2025 | 320.00p | 316.91p | 313.40p | 316.00p | 89680 |
| 10/01/2025 | 320.00p | 323.96p | 315.00p | 317.00p | 80615 |
| 09/01/2025 | 318.00p | 324.00p | 318.00p | 324.00p | 129071 |
| 08/01/2025 | 324.00p | 329.00p | 318.00p | 318.00p | 112649 |
| 07/01/2025 | 322.00p | 325.52p | 321.14p | 322.00p | 62111 |
| 06/01/2025 | 323.00p | 330.00p | 322.85p | 324.50p | 89991 |
| 03/01/2025 | 324.00p | 324.64p | 321.00p | 323.00p | 48417 |
| 02/01/2025 | 325.00p | 327.00p | 321.00p | 326.00p | 118693 |
| 31/12/2024 | 322.00p | 326.00p | 320.00p | 326.00p | 76073 |
| 30/12/2024 | 322.00p | 326.00p | 319.00p | 322.50p | 43567 |
| 27/12/2024 | 323.00p | 324.00p | 319.91p | 323.50p | 19155 |
| 24/12/2024 | 320.00p | 324.00p | 316.00p | 321.00p | 219705 |
| 23/12/2024 | 324.00p | 333.92p | 321.00p | 323.00p | 961692 |
| 20/12/2024 | 318.00p | 324.00p | 316.81p | 321.00p | 115160 |
| 19/12/2024 | 317.00p | 322.28p | 317.00p | 317.00p | 60393 |
| 18/12/2024 | 320.00p | 326.87p | 320.00p | 322.00p | 68393 |
| 17/12/2024 | 322.00p | 324.40p | 321.81p | 323.00p | 108639 |
| 16/12/2024 | 325.00p | 327.00p | 322.66p | 325.00p | 60370 |
| 13/12/2024 | 324.00p | 327.00p | 321.90p | 324.00p | 128687 |
| 12/12/2024 | 322.00p | 326.00p | 322.00p | 322.00p | 114027 |
| 11/12/2024 | 323.00p | 326.00p | 321.06p | 323.00p | 55446 |
| 10/12/2024 | 323.00p | 325.40p | 321.00p | 325.00p | 87118 |
| 09/12/2024 | 324.00p | 326.47p | 319.82p | 326.00p | 121858 |
| 06/12/2024 | 322.00p | 325.00p | 318.56p | 322.00p | 62697 |
| 05/12/2024 | 320.00p | 324.00p | 320.00p | 324.00p | 84389 |
| 04/12/2024 | 318.00p | 325.76p | 318.00p | 324.00p | 60931 |
| 03/12/2024 | 319.00p | 325.00p | 318.60p | 324.50p | 60041 |
| 02/12/2024 | 318.00p | 323.00p | 318.62p | 322.00p | 105138 |
| 29/11/2024 | 318.00p | 323.00p | 318.00p | 321.00p | 19682 |
| 28/11/2024 | 323.00p | 323.00p | 317.03p | 321.50p | 57973 |
| 27/11/2024 | 323.00p | 323.00p | 317.00p | 323.00p | 19748 |
| 26/11/2024 | 321.00p | 323.00p | 317.22p | 321.50p | 51672 |
| 25/11/2024 | 320.00p | 322.00p | 315.11p | 321.00p | 78294 |
| 22/11/2024 | 310.00p | 321.00p | 310.00p | 320.50p | 60385 |
| 21/11/2024 | 309.00p | 316.00p | 309.00p | 316.00p | 47628 |
| 20/11/2024 | 314.00p | 315.00p | 309.03p | 313.50p | 47539 |
| 19/11/2024 | 309.00p | 315.00p | 308.03p | 313.00p | 76863 |
| 18/11/2024 | 311.00p | 314.00p | 309.04p | 314.00p | 62333 |
| 15/11/2024 | 312.00p | 316.00p | 311.00p | 312.00p | 59964 |
| 14/11/2024 | 311.00p | 318.00p | 310.60p | 318.00p | 89406 |
| 13/11/2024 | 312.00p | 316.00p | 311.00p | 313.00p | 8049 |
| 12/11/2024 | 315.00p | 319.00p | 314.00p | 315.00p | 164494 |
| 11/11/2024 | 317.00p | 321.00p | 316.23p | 319.00p | 129055 |
| 08/11/2024 | 322.00p | 323.00p | 317.00p | 317.00p | 111177 |
| 07/11/2024 | 318.00p | 322.00p | 317.00p | 322.00p | 34263 |
| 06/11/2024 | 320.00p | 326.00p | 318.00p | 318.00p | 26326 |
| 05/11/2024 | 319.00p | 320.00p | 317.00p | 318.00p | 47630 |
| 04/11/2024 | 320.00p | 321.00p | 317.03p | 319.00p | 62481 |
| 01/11/2024 | 319.00p | 323.00p | 317.44p | 318.00p | 61854 |
| 31/10/2024 | 323.00p | 324.00p | 317.30p | 319.00p | 47096 |
| 30/10/2024 | 325.00p | 325.00p | 321.15p | 324.00p | 37679 |
| 29/10/2024 | 323.00p | 326.00p | 322.00p | 324.00p | 70091 |
| 28/10/2024 | 323.00p | 326.00p | 321.87p | 326.00p | 120928 |
| 25/10/2024 | 328.00p | 328.00p | 323.89p | 325.00p | 53675 |
| 24/10/2024 | 324.00p | 329.00p | 324.00p | 324.50p | 24475 |
| 23/10/2024 | 326.00p | 328.00p | 324.10p | 324.50p | 14600 |
| 22/10/2024 | 326.00p | 331.00p | 322.00p | 324.00p | 240730 |
| 21/10/2024 | 328.00p | 331.00p | 327.00p | 327.00p | 57702 |
| 18/10/2024 | 330.00p | 334.00p | 324.30p | 328.00p | 39125 |
| 17/10/2024 | 325.00p | 332.00p | 321.19p | 329.50p | 44000 |
| 16/10/2024 | 325.00p | 325.00p | 323.11p | 324.00p | 14821 |
| 15/10/2024 | 320.00p | 324.05p | 319.00p | 321.00p | 68607 |
| 14/10/2024 | 321.00p | 325.00p | 320.62p | 325.00p | 72494 |
| 11/10/2024 | 322.00p | 323.80p | 319.94p | 322.00p | 32625 |
| 10/10/2024 | 321.00p | 323.70p | 319.00p | 319.00p | 36988 |
| 09/10/2024 | 323.00p | 326.00p | 323.00p | 323.00p | 184048 |
| 08/10/2024 | 326.00p | 328.63p | 320.00p | 322.00p | 110259 |
| 07/10/2024 | 328.00p | 330.60p | 327.00p | 327.00p | 99857 |
| 04/10/2024 | 327.00p | 333.00p | 326.41p | 328.00p | 34324 |
| 03/10/2024 | 333.00p | 333.22p | 329.00p | 329.00p | 126995 |
| 02/10/2024 | 336.00p | 340.34p | 329.00p | 329.00p | 130896 |
| 01/10/2024 | 337.00p | 346.94p | 334.68p | 337.00p | 736002 |
| 30/09/2024 | 335.00p | 340.00p | 334.00p | 334.00p | 112534 |
| 27/09/2024 | 336.00p | 337.00p | 330.34p | 336.00p | 47050 |
| 26/09/2024 | 336.00p | 336.00p | 329.39p | 331.00p | 320455 |
| 25/09/2024 | 330.00p | 336.00p | 330.00p | 332.50p | 161623 |
| 24/09/2024 | 331.00p | 335.38p | 329.34p | 334.00p | 88793 |
| 23/09/2024 | 332.00p | 335.00p | 329.00p | 329.00p | 45534 |
| 20/09/2024 | 332.00p | 335.40p | 330.42p | 335.00p | 27240 |
| 19/09/2024 | 333.00p | 337.68p | 332.00p | 334.00p | 38526 |
| 18/09/2024 | 331.00p | 337.00p | 330.97p | 333.50p | 29104 |
| 17/09/2024 | 333.00p | 339.00p | 333.00p | 333.00p | 55846 |
| 16/09/2024 | 335.00p | 335.00p | 332.18p | 333.00p | 57691 |
| 13/09/2024 | 332.00p | 335.00p | 330.05p | 332.00p | 29945 |
| 12/09/2024 | 329.00p | 335.00p | 329.00p | 333.00p | 81421 |
| 11/09/2024 | 332.00p | 333.95p | 328.55p | 331.00p | 38593 |
| 10/09/2024 | 329.00p | 334.46p | 329.00p | 331.00p | 33453 |
| 09/09/2024 | 335.00p | 336.00p | 330.06p | 336.00p | 107921 |
| 06/09/2024 | 330.00p | 332.00p | 325.42p | 330.50p | 100492 |
| 05/09/2024 | 334.00p | 334.00p | 327.27p | 334.00p | 24354 |
| 04/09/2024 | 332.00p | 334.00p | 330.37p | 333.50p | 34772 |
| 03/09/2024 | 335.00p | 337.75p | 332.00p | 333.50p | 169128 |
| 30/08/2024 | 335.00p | 337.95p | 335.00p | 335.00p | 29658 |
| 29/08/2024 | 337.00p | 337.75p | 334.11p | 337.00p | 30317 |
| 28/08/2024 | 337.00p | 337.00p | 334.61p | 337.00p | 94152 |
| 27/08/2024 | 339.00p | 339.05p | 334.41p | 338.00p | 130142 |
| 23/08/2024 | 339.00p | 339.00p | 333.21p | 338.50p | 34946 |
| 22/08/2024 | 336.00p | 337.40p | 333.76p | 335.00p | 64229 |
| 21/08/2024 | 335.00p | 337.34p | 333.26p | 335.50p | 52157 |
| 20/08/2024 | 336.00p | 337.26p | 334.00p | 334.00p | 39825 |
| 19/08/2024 | 337.00p | 337.00p | 330.82p | 337.00p | 34617 |
| 16/08/2024 | 335.00p | 335.00p | 330.64p | 335.00p | 39149 |
| 15/08/2024 | 330.00p | 336.00p | 330.00p | 336.00p | 67371 |
| 14/08/2024 | 333.00p | 336.00p | 330.06p | 335.50p | 35768 |
| 13/08/2024 | 329.00p | 333.98p | 329.35p | 333.50p | 55279 |
| 12/08/2024 | 329.00p | 333.80p | 329.00p | 332.00p | 60406 |
| 09/08/2024 | 327.00p | 333.20p | 327.00p | 333.00p | 17583 |
| 08/08/2024 | 329.00p | 332.53p | 328.50p | 330.00p | 102043 |
| 07/08/2024 | 327.00p | 329.73p | 322.03p | 328.00p | 38874 |
| 06/08/2024 | 325.00p | 332.00p | 323.00p | 325.50p | 44634 |
| 05/08/2024 | 333.00p | 333.00p | 320.00p | 325.00p | 34330 |
| 02/08/2024 | 338.00p | 339.50p | 333.50p | 333.50p | 46843 |
| 01/08/2024 | 340.00p | 345.36p | 338.00p | 343.00p | 35902 |
| 31/07/2024 | 345.00p | 345.10p | 341.00p | 341.00p | 31762 |
| 30/07/2024 | 339.00p | 343.00p | 335.52p | 343.00p | 75236 |
| 29/07/2024 | 341.00p | 341.50p | 339.00p | 340.00p | 175368 |
| 26/07/2024 | 336.00p | 343.00p | 330.20p | 343.00p | 38299 |
| 25/07/2024 | 329.00p | 338.00p | 326.46p | 336.00p | 57877 |
| 24/07/2024 | 333.00p | 339.00p | 330.27p | 333.00p | 21967 |
| 23/07/2024 | 334.00p | 338.00p | 332.00p | 338.00p | 34616 |
| 22/07/2024 | 334.00p | 338.15p | 334.00p | 338.00p | 92344 |
| 19/07/2024 | 331.00p | 336.06p | 330.73p | 335.00p | 49488 |
| 18/07/2024 | 334.00p | 336.00p | 330.00p | 334.00p | 48960 |
| 17/07/2024 | 330.00p | 337.00p | 329.00p | 332.00p | 18565 |
| 16/07/2024 | 332.00p | 335.00p | 330.06p | 335.00p | 39573 |
| 15/07/2024 | 335.00p | 338.16p | 333.03p | 335.00p | 70574 |
| 12/07/2024 | 331.00p | 336.00p | 329.64p | 335.00p | 56752 |
| 11/07/2024 | 331.00p | 337.00p | 330.60p | 337.00p | 77429 |
| 10/07/2024 | 333.00p | 336.00p | 330.60p | 333.00p | 29569 |
| 09/07/2024 | 330.00p | 337.00p | 329.15p | 330.00p | 63041 |
| 08/07/2024 | 332.00p | 338.00p | 325.00p | 329.00p | 136064 |
| 05/07/2024 | 330.00p | 335.00p | 328.50p | 332.00p | 20857 |
| 04/07/2024 | 323.00p | 330.00p | 323.00p | 330.00p | 32805 |
| 03/07/2024 | 325.00p | 328.00p | 322.40p | 325.00p | 53460 |
| 02/07/2024 | 329.00p | 330.00p | 322.30p | 325.00p | 57282 |
| 01/07/2024 | 328.00p | 337.52p | 322.73p | 330.00p | 766475 |
| 28/06/2024 | 325.00p | 329.62p | 322.00p | 326.00p | 69088 |
| 27/06/2024 | 325.00p | 328.30p | 323.00p | 323.00p | 38079 |
| 26/06/2024 | 325.00p | 328.36p | 325.03p | 327.50p | 15772 |
| 25/06/2024 | 325.00p | 330.04p | 325.00p | 327.50p | 38059 |
| 24/06/2024 | 329.00p | 329.20p | 325.00p | 328.00p | 97057 |
| 21/06/2024 | 328.00p | 330.04p | 325.72p | 330.00p | 85023 |
| 20/06/2024 | 324.00p | 330.36p | 324.00p | 329.00p | 28810 |
| 19/06/2024 | 326.00p | 330.16p | 324.84p | 327.50p | 35471 |
| 18/06/2024 | 326.00p | 332.30p | 322.00p | 327.00p | 29607 |
| 17/06/2024 | 323.00p | 327.75p | 323.00p | 326.00p | 74852 |
| 14/06/2024 | 325.00p | 328.00p | 322.00p | 326.50p | 26036 |
| 13/06/2024 | 329.00p | 334.00p | 325.00p | 327.00p | 32532 |
| 12/06/2024 | 329.00p | 332.95p | 329.00p | 331.00p | 28367 |
| 11/06/2024 | 331.00p | 332.25p | 328.00p | 328.00p | 55938 |
| 10/06/2024 | 331.00p | 332.50p | 330.00p | 330.00p | 103303 |
| 07/06/2024 | 332.00p | 334.00p | 329.64p | 334.00p | 53186 |
| 06/06/2024 | 330.00p | 336.00p | 330.00p | 334.00p | 25396 |
| 05/06/2024 | 329.00p | 335.32p | 329.00p | 334.00p | 25710 |
| 04/06/2024 | 337.00p | 337.00p | 330.00p | 332.00p | 78726 |
| 03/06/2024 | 331.00p | 337.00p | 331.00p | 333.50p | 40687 |
| 31/05/2024 | 336.00p | 336.00p | 329.17p | 334.00p | 87250 |
| 30/05/2024 | 330.00p | 332.85p | 329.00p | 331.00p | 78031 |
*Close Price adjusted for both dividends and splits