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 Rolls-Royce Holdings (RR.) by Edward Sheldon in The Motley Fool
- Hold Legal & General Group (LGEN) by Harvey Jones in The Motley Fool
- Buy Abrdn (ABDN) by Andrew Mackie in The Motley Fool
- Buy ITV (ITV) by Christopher Ruane in The Motley Fool
- Sell BP (BP.) by Alan Oscroft in The Motley Fool
- Buy Persimmon (PSN) by James Beard in The Motley Fool
- Add Pershing Square Holdings Ltd NPV (PSH) by Ben McPoland in The Motley Fool
- Neutral Diploma (DPLM) by JP Morgan
- Buy Breedon Group (BREE) by Deutsche Bank
- Sell JD Sports Fashion (JD.) by Deutsche Bank
- Buy Grainger (GRI) by Deutsche Bank
- Buy Close Brothers Group (CBG) by Deutsche Bank
- Buy Spirent Communications (SPT) by Deutsche Bank
- Buy PZ Cussons (PZC) by Deutsche Bank
- Buy Norcros (NXR) by Deutsche Bank
- 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
Downing Strategic Micro-Cap Investment Trust Red (DSM) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 22/11/2024 | 4.55p | 5.00p | 4.22p | 4.61p | 155280 |
| 21/11/2024 | 4.55p | 4.55p | 4.21p | 4.55p | 7348 |
| 20/11/2024 | 4.55p | 4.90p | 4.20p | 4.55p | 6704 |
| 19/11/2024 | 4.55p | 4.55p | 4.21p | 4.55p | 34062 |
| 18/11/2024 | 4.60p | 4.60p | 4.21p | 4.55p | 4469 |
| 15/11/2024 | 4.60p | 4.60p | 4.21p | 4.60p | 27500 |
| 14/11/2024 | 4.60p | 4.60p | 4.21p | 4.60p | 16168 |
| 13/11/2024 | 4.60p | 4.60p | 4.60p | 4.60p | 0 |
| 12/11/2024 | 4.60p | 5.00p | 4.20p | 4.60p | 6200 |
| 11/11/2024 | 4.55p | 4.60p | 4.55p | 4.60p | 10788 |
| 08/11/2024 | 4.55p | 4.59p | 4.20p | 4.55p | 11863 |
| 07/11/2024 | 4.40p | 4.66p | 4.10p | 4.55p | 21828 |
| 06/11/2024 | 4.60p | 4.90p | 4.04p | 4.40p | 37043 |
| 05/11/2024 | 4.60p | 4.60p | 4.40p | 4.50p | 0 |
| 04/11/2024 | 4.60p | 4.79p | 4.60p | 4.60p | 21626 |
| 01/11/2024 | 4.47p | 5.00p | 4.04p | 5.00p | 297694 |
| 31/10/2024 | 4.90p | 5.00p | 4.00p | 4.52p | 688403 |
| 30/10/2024 | 7.30p | 7.65p | 7.05p | 7.65p | 1674475 |
| 29/10/2024 | 7.35p | 7.54p | 7.08p | 7.30p | 153242 |
| 28/10/2024 | 7.60p | 7.90p | 7.00p | 7.35p | 356938 |
| 25/10/2024 | 7.50p | 7.95p | 7.10p | 7.60p | 1029563 |
| 24/10/2024 | 7.05p | 9.00p | 6.60p | 7.00p | 674466 |
| 23/10/2024 | 6.63p | 7.30p | 6.50p | 7.00p | 247289 |
| 22/10/2024 | 6.63p | 6.63p | 6.50p | 6.63p | 6546 |
| 21/10/2024 | 7.00p | 7.00p | 6.51p | 6.75p | 11587 |
| 18/10/2024 | 7.00p | 7.00p | 6.51p | 7.00p | 7045 |
| 17/10/2024 | 7.00p | 7.00p | 6.50p | 7.00p | 57365 |
| 16/10/2024 | 7.00p | 7.50p | 6.50p | 7.00p | 20404 |
| 15/10/2024 | 6.75p | 7.50p | 6.50p | 7.00p | 276 |
| 14/10/2024 | 6.88p | 6.88p | 6.51p | 6.75p | 35553 |
| 11/10/2024 | 6.88p | 6.88p | 6.75p | 6.88p | 8118 |
| 10/10/2024 | 6.88p | 6.88p | 6.75p | 6.88p | 20663 |
| 09/10/2024 | 7.40p | 7.40p | 6.75p | 6.88p | 88699 |
| 08/10/2024 | 7.13p | 7.75p | 6.75p | 7.35p | 3143 |
| 07/10/2024 | 6.50p | 7.13p | 6.26p | 7.13p | 139750 |
| 04/10/2024 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 03/10/2024 | 6.50p | 6.75p | 6.25p | 6.50p | 10811 |
| 02/10/2024 | 6.50p | 6.75p | 6.50p | 6.50p | 102376 |
| 01/10/2024 | 6.63p | 6.75p | 6.45p | 6.50p | 91061 |
| 30/09/2024 | 6.63p | 6.75p | 6.63p | 6.63p | 99800 |
| 27/09/2024 | 6.63p | 6.70p | 6.50p | 6.63p | 15432 |
| 26/09/2024 | 7.05p | 7.05p | 6.10p | 6.63p | 146722 |
| 25/09/2024 | 7.38p | 7.50p | 6.66p | 7.05p | 53960 |
| 24/09/2024 | 7.38p | 7.75p | 7.00p | 7.38p | 18176 |
| 23/09/2024 | 7.38p | 7.50p | 7.38p | 7.38p | 0 |
| 20/09/2024 | 7.38p | 7.38p | 7.00p | 7.38p | 9643 |
| 19/09/2024 | 7.38p | 7.50p | 7.38p | 7.38p | 0 |
| 18/09/2024 | 7.38p | 7.75p | 7.38p | 7.38p | 38 |
| 17/09/2024 | 7.25p | 7.50p | 6.66p | 7.38p | 11093 |
| 16/09/2024 | 7.38p | 7.50p | 7.00p | 7.25p | 52618 |
| 13/09/2024 | 7.38p | 7.90p | 7.00p | 7.90p | 25591 |
| 12/09/2024 | 6.83p | 7.75p | 6.65p | 7.38p | 720874 |
| 11/09/2024 | 6.83p | 7.00p | 6.50p | 6.50p | 45786 |
| 10/09/2024 | 6.83p | 6.83p | 6.65p | 6.83p | 18299 |
| 09/09/2024 | 7.13p | 7.13p | 6.66p | 6.83p | 34280 |
| 06/09/2024 | 6.70p | 7.13p | 6.66p | 7.13p | 87149 |
| 05/09/2024 | 6.70p | 6.75p | 6.65p | 6.70p | 115809 |
| 04/09/2024 | 6.70p | 6.70p | 6.65p | 6.70p | 15721 |
| 03/09/2024 | 7.20p | 7.20p | 6.70p | 6.70p | 57093 |
| 02/09/2024 | 7.18p | 7.20p | 6.75p | 7.20p | 109720 |
| 30/08/2024 | 7.18p | 7.65p | 6.85p | 7.18p | 15544 |
| 29/08/2024 | 6.75p | 7.50p | 6.60p | 7.18p | 68526 |
| 28/08/2024 | 6.75p | 6.90p | 6.54p | 6.75p | 66717 |
| 27/08/2024 | 6.88p | 7.50p | 6.45p | 6.75p | 122742 |
| 23/08/2024 | 6.75p | 7.16p | 6.50p | 6.88p | 195640 |
| 22/08/2024 | 7.00p | 7.35p | 6.50p | 6.75p | 345143 |
| 21/08/2024 | 7.13p | 7.30p | 6.61p | 7.00p | 38678 |
| 20/08/2024 | 7.60p | 8.05p | 6.89p | 7.13p | 33911 |
| 19/08/2024 | 7.35p | 8.05p | 7.15p | 7.35p | 4327 |
| 16/08/2024 | 7.35p | 7.35p | 7.27p | 7.35p | 0 |
| 15/08/2024 | 7.60p | 7.64p | 7.14p | 7.35p | 208273 |
| 14/08/2024 | 7.55p | 8.00p | 7.20p | 7.60p | 33436 |
| 13/08/2024 | 7.70p | 8.20p | 7.40p | 7.55p | 344678 |
| 12/08/2024 | 7.50p | 7.70p | 7.20p | 7.70p | 67056 |
| 09/08/2024 | 7.63p | 7.63p | 7.36p | 7.50p | 55000 |
| 08/08/2024 | 7.35p | 8.00p | 7.35p | 7.50p | 27616 |
| 07/08/2024 | 7.05p | 7.85p | 6.80p | 7.35p | 186877 |
| 06/08/2024 | 7.48p | 7.57p | 7.15p | 7.15p | 134960 |
| 05/08/2024 | 7.00p | 8.00p | 6.00p | 7.23p | 162224 |
| 02/08/2024 | 9.00p | 9.80p | 7.50p | 7.85p | 336787 |
| 01/08/2024 | 10.50p | 10.55p | 7.50p | 9.00p | 1272340 |
| 31/07/2024 | 12.65p | 13.50p | 11.32p | 11.90p | 271256 |
| 30/07/2024 | 12.90p | 14.10p | 11.80p | 12.65p | 336032 |
| 29/07/2024 | 11.70p | 14.00p | 11.26p | 12.90p | 1156412 |
| 26/07/2024 | 11.95p | 13.05p | 10.62p | 11.70p | 763051 |
| 25/07/2024 | 12.00p | 12.50p | 11.50p | 11.60p | 1252880 |
| 24/07/2024 | 12.00p | 13.00p | 11.00p | 12.00p | 220785 |
| 23/07/2024 | 11.60p | 13.00p | 10.20p | 12.00p | 175479 |
| 22/07/2024 | 10.68p | 13.00p | 9.45p | 12.00p | 909934 |
| 19/07/2024 | 10.53p | 11.70p | 9.35p | 10.53p | 467870 |
| 18/07/2024 | 10.48p | 10.81p | 10.00p | 10.53p | 562471 |
| 17/07/2024 | 10.53p | 11.60p | 9.70p | 10.53p | 496296 |
| 16/07/2024 | 10.23p | 10.53p | 9.45p | 10.53p | 17991 |
| 15/07/2024 | 9.25p | 11.00p | 9.00p | 10.13p | 58474 |
| 12/07/2024 | 9.25p | 10.75p | 9.25p | 10.00p | 218498 |
| 11/07/2024 | 8.75p | 11.00p | 8.00p | 9.25p | 439650 |
| 10/07/2024 | 8.20p | 9.50p | 7.20p | 9.00p | 48512 |
| 09/07/2024 | 8.38p | 9.60p | 7.10p | 8.20p | 129076 |
| 08/07/2024 | 8.50p | 8.83p | 8.20p | 8.38p | 157931 |
| 05/07/2024 | 8.50p | 9.25p | 8.50p | 8.50p | 30053 |
| 04/07/2024 | 8.55p | 10.00p | 8.26p | 8.50p | 347177 |
| 03/07/2024 | 8.50p | 8.92p | 8.47p | 8.55p | 50126 |
| 02/07/2024 | 8.50p | 10.00p | 7.45p | 8.50p | 41139 |
| 01/07/2024 | 8.50p | 8.50p | 7.00p | 8.00p | 129321 |
| 28/06/2024 | 8.50p | 8.56p | 7.09p | 8.50p | 28887 |
| 27/06/2024 | 14.00p | 14.00p | 7.00p | 8.50p | 552867 |
| 26/06/2024 | 26.90p | 27.80p | 24.80p | 26.20p | 291345 |
| 25/06/2024 | 25.80p | 28.20p | 25.34p | 26.90p | 177255 |
| 24/06/2024 | 26.10p | 28.00p | 25.00p | 25.80p | 431195 |
| 21/06/2024 | 25.20p | 27.40p | 24.00p | 27.40p | 241064 |
| 20/06/2024 | 24.60p | 26.80p | 24.60p | 26.00p | 215372 |
| 19/06/2024 | 24.70p | 26.00p | 23.00p | 24.50p | 114647 |
| 18/06/2024 | 23.50p | 25.00p | 23.00p | 24.70p | 50339 |
| 17/06/2024 | 23.50p | 23.75p | 23.00p | 23.50p | 18250 |
| 14/06/2024 | 23.50p | 23.75p | 23.00p | 23.50p | 11821 |
| 13/06/2024 | 24.00p | 24.00p | 23.00p | 23.50p | 2633 |
| 12/06/2024 | 23.30p | 25.00p | 23.00p | 23.20p | 104362 |
| 11/06/2024 | 25.40p | 25.40p | 23.50p | 23.50p | 25308 |
| 10/06/2024 | 25.70p | 27.00p | 24.00p | 24.50p | 91130 |
| 07/06/2024 | 25.60p | 26.09p | 24.50p | 25.70p | 36864 |
| 06/06/2024 | 28.50p | 28.50p | 24.00p | 27.00p | 281037 |
| 05/06/2024 | 37.00p | 39.00p | 36.00p | 37.10p | 302660 |
| 04/06/2024 | 35.70p | 38.45p | 35.66p | 37.00p | 514302 |
| 03/06/2024 | 34.10p | 37.50p | 34.00p | 36.40p | 282918 |
| 31/05/2024 | 33.00p | 35.00p | 32.00p | 34.50p | 155299 |
| 30/05/2024 | 33.00p | 33.66p | 32.68p | 33.00p | 119397 |
| 29/05/2024 | 33.00p | 34.00p | 32.00p | 33.00p | 128922 |
| 28/05/2024 | 32.60p | 34.00p | 32.00p | 33.00p | 220228 |
| 24/05/2024 | 31.80p | 31.80p | 31.60p | 31.80p | 65038 |
| 23/05/2024 | 32.50p | 32.50p | 31.00p | 31.00p | 47346 |
| 22/05/2024 | 32.50p | 32.50p | 31.60p | 32.50p | 28989 |
| 21/05/2024 | 32.50p | 32.50p | 31.60p | 32.50p | 97979 |
| 20/05/2024 | 31.60p | 33.20p | 31.40p | 32.40p | 104035 |
| 17/05/2024 | 32.60p | 32.60p | 30.80p | 30.80p | 40277 |
| 16/05/2024 | 32.60p | 32.60p | 31.40p | 31.60p | 141191 |
| 15/05/2024 | 33.00p | 33.00p | 31.40p | 31.70p | 138531 |
| 14/05/2024 | 32.60p | 32.60p | 31.69p | 32.60p | 67025 |
| 13/05/2024 | 32.80p | 34.00p | 31.50p | 32.00p | 153874 |
| 10/05/2024 | 32.50p | 33.40p | 31.20p | 32.80p | 72695 |
| 09/05/2024 | 32.60p | 33.80p | 31.40p | 32.60p | 34268 |
| 08/05/2024 | 32.60p | 33.30p | 32.60p | 32.60p | 3003 |
| 07/05/2024 | 32.60p | 33.42p | 31.40p | 32.60p | 58924 |
| 03/05/2024 | 31.90p | 32.10p | 31.40p | 31.90p | 8512 |
| 02/05/2024 | 32.50p | 33.60p | 31.40p | 31.90p | 22812 |
| 01/05/2024 | 32.50p | 32.50p | 31.00p | 31.00p | 22278 |
| 30/04/2024 | 32.40p | 33.25p | 31.40p | 32.50p | 350543 |
| 29/04/2024 | 33.00p | 34.00p | 31.40p | 32.40p | 238987 |
| 26/04/2024 | 32.70p | 34.00p | 31.40p | 31.40p | 98124 |
| 25/04/2024 | 32.70p | 34.00p | 31.40p | 32.70p | 15392 |
| 24/04/2024 | 32.70p | 34.00p | 31.40p | 32.70p | 76885 |
| 23/04/2024 | 31.20p | 34.00p | 31.00p | 32.00p | 399685 |
| 22/04/2024 | 31.50p | 31.60p | 30.00p | 31.20p | 43082 |
| 19/04/2024 | 32.50p | 32.50p | 30.50p | 31.50p | 54190 |
| 18/04/2024 | 32.50p | 32.50p | 31.00p | 32.50p | 232986 |
| 17/04/2024 | 31.40p | 32.20p | 31.00p | 31.00p | 270711 |
| 16/04/2024 | 31.10p | 31.50p | 31.00p | 31.50p | 81788 |
| 15/04/2024 | 32.80p | 33.00p | 31.00p | 31.20p | 129884 |
| 12/04/2024 | 30.90p | 33.80p | 30.00p | 32.80p | 268232 |
| 11/04/2024 | 33.00p | 33.20p | 27.00p | 31.00p | 333968 |
| 10/04/2024 | 57.50p | 62.00p | 57.50p | 61.00p | 624740 |
| 09/04/2024 | 57.00p | 60.00p | 56.00p | 60.00p | 426097 |
| 08/04/2024 | 57.50p | 59.00p | 56.00p | 57.00p | 352794 |
| 05/04/2024 | 58.00p | 59.00p | 56.50p | 57.50p | 64968 |
| 04/04/2024 | 58.50p | 60.00p | 57.00p | 59.00p | 370521 |
| 03/04/2024 | 58.00p | 58.00p | 57.00p | 57.50p | 22709 |
| 02/04/2024 | 58.50p | 59.50p | 56.50p | 58.00p | 56194 |
| 28/03/2024 | 59.00p | 59.50p | 57.10p | 58.00p | 34293 |
| 27/03/2024 | 59.50p | 59.50p | 58.00p | 59.00p | 67735 |
| 26/03/2024 | 62.50p | 62.60p | 60.00p | 61.00p | 745976 |
| 25/03/2024 | 62.50p | 63.30p | 62.00p | 62.50p | 69404 |
| 22/03/2024 | 61.25p | 63.00p | 61.25p | 62.25p | 253841 |
| 21/03/2024 | 61.25p | 62.00p | 60.87p | 61.25p | 21655 |
| 20/03/2024 | 60.50p | 60.50p | 60.25p | 61.25p | 47561 |
| 19/03/2024 | 60.50p | 63.00p | 60.25p | 60.25p | 6435734 |
| 18/03/2024 | 60.25p | 60.41p | 60.00p | 60.25p | 101048 |
| 15/03/2024 | 60.75p | 61.00p | 59.75p | 60.25p | 56212 |
| 14/03/2024 | 60.75p | 60.75p | 60.50p | 60.75p | 22090 |
| 13/03/2024 | 60.75p | 60.75p | 60.50p | 60.75p | 3000 |
| 12/03/2024 | 61.00p | 61.00p | 60.62p | 60.75p | 577 |
| 11/03/2024 | 61.00p | 61.00p | 60.50p | 60.75p | 5943 |
| 08/03/2024 | 60.75p | 61.00p | 60.50p | 61.00p | 28431 |
| 07/03/2024 | 60.75p | 60.75p | 60.50p | 60.75p | 38885 |
| 06/03/2024 | 61.00p | 61.00p | 60.67p | 60.75p | 0 |
| 05/03/2024 | 61.00p | 62.00p | 60.50p | 60.75p | 19290 |
| 04/03/2024 | 62.00p | 62.50p | 60.00p | 62.50p | 13578 |
| 01/03/2024 | 62.25p | 62.50p | 61.10p | 62.50p | 71227 |
| 29/02/2024 | 61.25p | 62.20p | 61.04p | 62.00p | 72634 |
| 28/02/2024 | 63.00p | 63.00p | 61.25p | 61.25p | 97728 |
| 27/02/2024 | 62.50p | 63.00p | 62.00p | 63.00p | 46525 |
| 26/02/2024 | 61.75p | 63.00p | 61.75p | 63.00p | 58721 |
| 23/02/2024 | 61.75p | 62.45p | 61.75p | 61.75p | 67039 |
| 22/02/2024 | 61.75p | 62.40p | 61.18p | 61.75p | 655673 |
| 21/02/2024 | 62.00p | 62.60p | 60.50p | 61.75p | 1300835 |
| 20/02/2024 | 62.00p | 62.72p | 61.22p | 62.00p | 13985 |
| 19/02/2024 | 61.50p | 63.00p | 60.00p | 62.00p | 111052 |
| 16/02/2024 | 61.50p | 61.95p | 61.17p | 61.50p | 53508 |
| 15/02/2024 | 61.50p | 62.00p | 61.17p | 61.50p | 61532 |
| 14/02/2024 | 61.75p | 61.98p | 61.10p | 61.25p | 69274 |
| 13/02/2024 | 61.75p | 62.20p | 61.22p | 61.75p | 101612 |
| 12/02/2024 | 62.00p | 64.00p | 61.18p | 61.75p | 90461 |
*Close Price adjusted for both dividends and splits