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:
- 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
- Watch Legal & General Group (LGEN) by James Beard in The Motley Fool
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Michelmersh Brick Holdings (MBH) by Canaccord Genuity
- Buy B&M European Value Retail S.A. (DI) (BME) by Canaccord Genuity
- Neutral Anglo American (AAL) by JP Morgan
- Underweight Antofagasta (ANTO) by JP Morgan
- Overweight Fresnillo (FRES) by JP Morgan
- Overweight Hochschild Mining (HOC) by JP Morgan
- Outperform Breedon Group (BREE) by RBC Capital
- Buy LBG Media (LBG) by Shore Capital
- Buy DFS Furniture (DFS) by Jefferies
- Buy Balfour Beatty (BBY) by Deutsche Bank
- Buy Helios Underwriting (HUW) by Deutsche Bank
- Buy Jet2 (JET2) by Deutsche Bank
- Hold Sage Group (SGE) by Deutsche Bank
First Trust Global Funds Public Limited Company Firsttrust US Lgcapcore (FEXD) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 23/11/2020 | 3,831.00p | 3,927.00p | 3,798.50p | 3,876.50p | 160 |
| 20/11/2020 | 3,831.00p | 3,859.50p | 3,851.38p | 3,859.50p | 450 |
| 19/11/2020 | 3,831.00p | 3,893.50p | 3,786.50p | 3,856.00p | 0 |
| 18/11/2020 | 3,831.00p | 3,925.00p | 3,827.00p | 3,881.00p | 350 |
| 17/11/2020 | 3,831.00p | 3,926.00p | 3,805.00p | 3,872.00p | 0 |
| 16/11/2020 | 3,831.00p | 3,909.06p | 3,891.11p | 3,899.00p | 1500 |
| 13/11/2020 | 3,831.00p | 3,839.50p | 3,830.00p | 3,839.50p | 200 |
| 12/11/2020 | 3,835.00p | 3,856.00p | 3,822.00p | 3,844.50p | 1130 |
| 10/11/2020 | 3,748.00p | 3,778.00p | 3,748.00p | 3,778.00p | 300 |
| 09/11/2020 | 3,822.00p | 3,989.50p | 3,788.50p | 3,879.00p | 0 |
| 06/11/2020 | 3,822.00p | 3,822.00p | 3,785.86p | 3,797.00p | 838 |
| 05/11/2020 | 3,775.00p | 3,811.00p | 3,775.00p | 3,811.00p | 637 |
| 04/11/2020 | 3,688.00p | 3,785.50p | 3,688.00p | 3,785.50p | 1215 |
| 03/11/2020 | 3,648.00p | 3,733.50p | 3,633.50p | 3,692.00p | 0 |
| 02/11/2020 | 3,648.00p | 3,658.00p | 3,645.00p | 3,658.00p | 470 |
| 30/10/2020 | 3,596.00p | 3,596.00p | 3,590.00p | 3,590.00p | 30 |
| 29/10/2020 | 3,603.00p | 3,627.00p | 3,603.00p | 3,627.00p | 5000 |
| 28/10/2020 | 3,714.00p | 3,687.50p | 3,566.00p | 3,621.00p | 0 |
| 27/10/2020 | 3,714.00p | 3,751.00p | 3,648.50p | 3,687.50p | 0 |
| 26/10/2020 | 3,714.00p | 3,782.50p | 3,667.00p | 3,706.50p | 0 |
| 23/10/2020 | 3,714.00p | 3,801.50p | 3,719.00p | 3,761.00p | 0 |
| 22/10/2020 | 3,714.00p | 3,719.00p | 3,706.00p | 3,719.00p | 500 |
| 21/10/2020 | 3,812.00p | 3,802.50p | 3,660.00p | 3,701.00p | 0 |
| 20/10/2020 | 3,812.00p | 3,822.00p | 3,740.50p | 3,782.00p | 0 |
| 19/10/2020 | 3,812.00p | 3,812.00p | 3,793.00p | 3,793.00p | 650 |
| 16/10/2020 | 3,816.00p | 3,828.00p | 3,816.00p | 3,828.00p | 205 |
| 15/10/2020 | 3,759.00p | 3,786.50p | 3,759.00p | 3,786.50p | 446 |
| 14/10/2020 | 3,810.00p | 3,811.00p | 3,797.00p | 3,797.00p | 775 |
| 13/10/2020 | 3,773.00p | 3,830.00p | 3,744.00p | 3,803.00p | 0 |
| 12/10/2020 | 3,773.00p | 3,787.00p | 3,773.00p | 3,787.00p | 936 |
| 09/10/2020 | 3,705.00p | 3,829.50p | 3,738.50p | 3,770.00p | 0 |
| 08/10/2020 | 3,705.00p | 3,801.50p | 3,706.00p | 3,761.00p | 0 |
| 07/10/2020 | 3,705.00p | 3,727.00p | 3,705.00p | 3,727.00p | 80 |
| 06/10/2020 | 3,692.00p | 3,716.00p | 3,690.00p | 3,716.00p | 375 |
| 05/10/2020 | 3,619.00p | 3,686.00p | 3,630.00p | 3,680.00p | 0 |
| 02/10/2020 | 3,619.00p | 3,654.00p | 3,538.50p | 3,630.00p | 0 |
| 01/10/2020 | 3,619.00p | 3,678.50p | 3,599.00p | 3,643.00p | 0 |
| 30/09/2020 | 3,619.00p | 3,634.00p | 3,619.00p | 3,634.00p | 120 |
| 29/09/2020 | 3,636.00p | 3,636.00p | 3,616.50p | 3,616.50p | 110 |
| 28/09/2020 | 3,605.00p | 3,625.50p | 3,605.00p | 3,625.50p | 150 |
| 25/09/2020 | 3,537.00p | 3,583.00p | 3,505.00p | 3,572.50p | 0 |
| 24/09/2020 | 3,537.00p | 3,537.00p | 3,526.50p | 3,526.50p | 277 |
| 23/09/2020 | 3,625.00p | 3,625.00p | 3,601.00p | 3,601.00p | 1000 |
| 22/09/2020 | 3,619.00p | 3,601.50p | 3,545.50p | 3,582.50p | 1000 |
| 21/09/2020 | 3,619.00p | 3,619.00p | 3,513.50p | 3,545.50p | 0 |
| 18/09/2020 | 3,619.00p | 3,619.00p | 3,619.00p | 3,619.00p | 600 |
| 17/09/2020 | 3,646.00p | 3,672.00p | 3,585.50p | 3,634.00p | 0 |
| 16/09/2020 | 3,646.00p | 3,672.00p | 3,646.00p | 3,672.00p | 1920 |
| 15/09/2020 | 3,637.00p | 3,703.50p | 3,652.50p | 3,692.00p | 2620 |
| 14/09/2020 | 3,637.00p | 3,664.00p | 3,618.00p | 3,657.50p | 600 |
| 11/09/2020 | 3,637.00p | 3,637.00p | 3,632.00p | 3,632.00p | 1305 |
| 10/09/2020 | 3,584.00p | 3,663.50p | 3,572.00p | 3,657.00p | 0 |
| 09/09/2020 | 3,584.00p | 3,599.00p | 3,579.00p | 3,599.00p | 3855 |
| 08/09/2020 | 3,574.00p | 3,574.00p | 3,570.00p | 3,571.00p | 545 |
| 07/09/2020 | 3,580.00p | 3,613.00p | 3,580.00p | 3,613.00p | 460 |
| 04/09/2020 | 3,626.00p | 3,627.00p | 3,530.50p | 3,530.50p | 255 |
| 03/09/2020 | 3,639.00p | 3,639.00p | 3,606.00p | 3,606.00p | 120 |
| 02/09/2020 | 3,591.00p | 3,674.50p | 3,592.50p | 3,662.50p | 0 |
| 01/09/2020 | 3,591.00p | 3,592.50p | 3,591.00p | 3,592.50p | 350 |
| 31/08/2020 | 3,637.00p | 3,642.50p | 3,572.50p | 3,607.00p | 1375 |
| 28/08/2020 | 3,637.00p | 3,642.50p | 3,572.50p | 3,607.00p | 1375 |
| 27/08/2020 | 3,637.00p | 3,651.50p | 3,582.50p | 3,640.50p | 0 |
| 26/08/2020 | 3,637.00p | 3,632.00p | 3,581.50p | 3,616.00p | 0 |
| 25/08/2020 | 3,637.00p | 3,637.00p | 3,617.00p | 3,617.00p | 580 |
| 24/08/2020 | 3,575.00p | 3,635.00p | 3,581.50p | 3,626.50p | 0 |
| 21/08/2020 | 3,575.00p | 3,581.50p | 3,574.00p | 3,581.50p | 240 |
| 20/08/2020 | 3,564.00p | 3,589.00p | 3,564.00p | 3,573.00p | 1230 |
| 19/08/2020 | 3,590.00p | 3,594.50p | 3,588.00p | 3,594.50p | 3200 |
| 18/08/2020 | 3,652.00p | 3,631.50p | 3,556.00p | 3,588.50p | 0 |
| 17/08/2020 | 3,652.00p | 3,637.50p | 3,596.00p | 3,631.50p | 0 |
| 14/08/2020 | 3,652.00p | 3,636.50p | 3,591.00p | 3,625.50p | 0 |
| 13/08/2020 | 3,652.00p | 3,646.00p | 3,583.00p | 3,626.00p | 1400 |
| 12/08/2020 | 3,652.00p | 3,652.00p | 3,642.00p | 3,642.00p | 265 |
| 11/08/2020 | 3,591.00p | 3,648.50p | 3,602.50p | 3,641.00p | 0 |
| 10/08/2020 | 3,591.00p | 3,602.50p | 3,591.00p | 3,602.50p | 293 |
| 07/08/2020 | 3,545.00p | 3,594.00p | 3,528.50p | 3,577.50p | 3000 |
| 06/08/2020 | 3,545.00p | 3,547.00p | 3,545.00p | 3,547.00p | 2645 |
| 05/08/2020 | 3,562.00p | 3,562.00p | 3,558.50p | 3,558.50p | 146 |
| 04/08/2020 | 3,509.00p | 3,570.00p | 3,524.50p | 3,559.50p | 2140 |
| 03/08/2020 | 3,509.00p | 3,570.50p | 3,481.50p | 3,546.50p | 0 |
| 31/07/2020 | 3,509.00p | 3,509.00p | 3,481.50p | 3,481.50p | 300 |
| 30/07/2020 | 3,526.00p | 3,527.00p | 3,513.00p | 3,513.00p | 300 |
| 29/07/2020 | 3,504.00p | 3,538.50p | 3,504.00p | 3,538.50p | 5700 |
| 28/07/2020 | 3,548.00p | 3,569.00p | 3,502.50p | 3,538.50p | 0 |
| 27/07/2020 | 3,548.00p | 3,548.00p | 3,532.50p | 3,532.50p | 400 |
| 24/07/2020 | 3,566.00p | 3,568.50p | 3,502.00p | 3,568.50p | 725 |
| 23/07/2020 | 3,619.00p | 3,675.50p | 3,608.00p | 3,643.00p | 1138 |
| 22/07/2020 | 3,619.00p | 3,619.00p | 3,600.00p | 3,615.00p | 730 |
| 21/07/2020 | 3,605.00p | 3,617.00p | 3,605.00p | 3,617.00p | 550 |
| 20/07/2020 | 3,597.00p | 3,597.00p | 3,592.50p | 3,592.50p | 600 |
| 17/07/2020 | 3,607.00p | 3,636.50p | 3,585.00p | 3,619.50p | 0 |
| 16/07/2020 | 3,607.00p | 3,607.00p | 3,598.00p | 3,598.00p | 8 |
| 15/07/2020 | 3,562.00p | 3,584.00p | 3,561.00p | 3,584.00p | 300 |
| 14/07/2020 | 3,526.00p | 3,531.00p | 3,517.00p | 3,517.00p | 2100 |
| 13/07/2020 | 3,549.00p | 3,559.50p | 3,549.00p | 3,559.50p | 300 |
| 10/07/2020 | 3,555.00p | 3,495.00p | 3,445.00p | 3,489.50p | 2300 |
| 09/07/2020 | 3,555.00p | 3,548.00p | 3,417.00p | 3,449.00p | 0 |
| 08/07/2020 | 3,555.00p | 3,548.00p | 3,484.00p | 3,499.50p | 0 |
| 07/07/2020 | 3,555.00p | 3,588.50p | 3,516.00p | 3,548.00p | 950 |
| 06/07/2020 | 3,555.00p | 3,618.50p | 3,526.50p | 3,588.50p | 0 |
| 03/07/2020 | 3,555.00p | 3,555.00p | 3,526.50p | 3,526.50p | 150 |
| 02/07/2020 | 3,530.00p | 3,555.00p | 3,527.00p | 3,555.00p | 615 |
| 01/07/2020 | 3,527.00p | 3,527.00p | 3,506.50p | 3,506.50p | 320 |
| 30/06/2020 | 3,517.00p | 3,532.00p | 3,515.00p | 3,529.50p | 3015 |
| 29/06/2020 | 3,471.00p | 3,510.50p | 3,470.00p | 3,510.50p | 665 |
| 26/06/2020 | 3,512.00p | 3,512.00p | 3,467.00p | 3,467.00p | 450 |
| 25/06/2020 | 3,441.00p | 3,465.50p | 3,440.00p | 3,465.50p | 700 |
| 24/06/2020 | 3,516.00p | 3,516.00p | 3,470.50p | 3,470.50p | 670 |
| 23/06/2020 | 3,563.00p | 3,578.50p | 3,563.00p | 3,578.50p | 290 |
| 22/06/2020 | 3,584.00p | 3,584.00p | 3,555.00p | 3,555.00p | 225 |
| 19/06/2020 | 3,583.00p | 3,670.50p | 3,577.50p | 3,641.50p | 0 |
| 18/06/2020 | 3,583.00p | 3,638.00p | 3,521.50p | 3,599.50p | 0 |
| 17/06/2020 | 3,583.00p | 3,620.00p | 3,574.50p | 3,574.50p | 837 |
| 16/06/2020 | 3,600.00p | 3,600.00p | 3,527.50p | 3,586.50p | 1600 |
| 15/06/2020 | 3,530.00p | 3,467.50p | 3,359.50p | 3,455.00p | 0 |
| 12/06/2020 | 3,530.00p | 3,537.50p | 3,418.00p | 3,442.50p | 0 |
| 11/06/2020 | 3,530.00p | 3,545.00p | 3,465.00p | 3,465.00p | 16872 |
| 10/06/2020 | 3,678.00p | 3,678.00p | 3,589.00p | 3,612.00p | 590 |
| 09/06/2020 | 3,728.00p | 3,728.00p | 3,678.00p | 3,678.00p | 930 |
| 08/06/2020 | 3,695.00p | 3,733.00p | 3,695.00p | 3,733.00p | 21159 |
| 05/06/2020 | 3,631.00p | 3,704.00p | 3,631.00p | 3,704.00p | 25000 |
| 04/06/2020 | 3,577.00p | 3,578.50p | 3,565.00p | 3,578.50p | 595 |
| 03/06/2020 | 3,494.00p | 3,587.50p | 3,497.00p | 3,578.50p | 355 |
| 02/06/2020 | 3,494.00p | 3,515.00p | 3,468.00p | 3,497.00p | 0 |
| 01/06/2020 | 3,494.00p | 3,494.00p | 3,489.00p | 3,489.00p | 360 |
| 29/05/2020 | 3,538.00p | 3,531.00p | 3,437.00p | 3,463.00p | 0 |
| 28/05/2020 | 3,538.00p | 3,543.00p | 3,531.00p | 3,531.00p | 664 |
| 27/05/2020 | 3,373.00p | 3,531.00p | 3,441.00p | 3,478.00p | 37 |
| 26/05/2020 | 3,373.00p | 3,470.00p | 3,367.00p | 3,445.00p | 0 |
| 25/05/2020 | 3,373.00p | 3,376.00p | 3,367.00p | 3,367.00p | 10200 |
| 22/05/2020 | 3,373.00p | 3,376.00p | 3,367.00p | 3,367.00p | 10200 |
| 21/05/2020 | 3,378.00p | 3,404.50p | 3,335.00p | 3,359.50p | 728 |
| 20/05/2020 | 3,378.00p | 3,395.00p | 3,378.00p | 3,395.00p | 125 |
| 19/05/2020 | 3,356.00p | 3,374.50p | 3,356.00p | 3,374.50p | 1351 |
| 18/05/2020 | 3,296.00p | 3,381.00p | 3,296.00p | 3,381.00p | 1585 |
| 15/05/2020 | 3,210.00p | 3,218.00p | 3,186.00p | 3,218.00p | 130 |
| 14/05/2020 | 3,152.00p | 3,165.50p | 3,152.00p | 3,165.50p | 10000 |
| 13/05/2020 | 3,319.00p | 3,303.50p | 3,162.50p | 3,186.50p | 0 |
| 12/05/2020 | 3,319.00p | 3,321.00p | 3,303.50p | 3,303.50p | 730 |
| 11/05/2020 | 3,206.00p | 3,335.50p | 3,260.50p | 3,290.50p | 0 |
| 08/05/2020 | 3,206.00p | 3,285.50p | 3,172.50p | 3,263.50p | 0 |
| 07/05/2020 | 3,206.00p | 3,285.50p | 3,172.50p | 3,263.50p | 0 |
| 06/05/2020 | 3,206.00p | 3,245.00p | 3,170.50p | 3,193.50p | 0 |
| 05/05/2020 | 3,206.00p | 3,213.50p | 3,206.00p | 3,213.50p | 700 |
| 01/05/2020 | 3,338.00p | 3,247.00p | 3,115.50p | 3,136.00p | 0 |
| 30/04/2020 | 3,338.00p | 3,338.00p | 3,247.00p | 3,247.00p | 961 |
| 29/04/2020 | 3,187.00p | 3,351.50p | 3,219.00p | 3,332.50p | 0 |
| 28/04/2020 | 3,187.00p | 3,261.00p | 3,187.00p | 3,219.00p | 2400 |
| 27/04/2020 | 3,152.00p | 3,179.50p | 3,137.00p | 3,179.50p | 1400 |
| 24/04/2020 | 3,084.00p | 3,126.00p | 3,084.00p | 3,093.50p | 1880 |
| 23/04/2020 | 3,083.00p | 3,128.00p | 3,083.00p | 3,128.00p | 90 |
| 22/04/2020 | 3,124.00p | 3,093.00p | 3,018.00p | 3,074.00p | 0 |
| 21/04/2020 | 3,124.00p | 3,124.00p | 3,005.00p | 3,018.00p | 0 |
| 20/04/2020 | 3,124.00p | 3,124.00p | 3,124.00p | 3,124.00p | 580 |
| 17/04/2020 | 3,120.00p | 3,120.00p | 3,077.00p | 3,077.00p | 980 |
| 16/04/2020 | 3,017.00p | 3,034.00p | 2,956.00p | 3,024.00p | 2687 |
| 15/04/2020 | 3,091.00p | 3,093.50p | 2,976.50p | 2,994.00p | 0 |
| 14/04/2020 | 3,091.00p | 3,123.00p | 3,037.00p | 3,062.00p | 0 |
| 09/04/2020 | 3,091.00p | 3,139.00p | 3,091.00p | 3,123.00p | 5985 |
| 08/04/2020 | 2,990.00p | 3,016.50p | 2,897.50p | 2,999.00p | 0 |
| 07/04/2020 | 2,990.00p | 3,000.50p | 2,990.00p | 3,000.50p | 5802 |
| 06/04/2020 | 2,877.00p | 2,877.00p | 2,867.00p | 2,867.00p | 900 |
| 03/04/2020 | 2,781.00p | 2,781.00p | 2,733.00p | 2,733.00p | 5235 |
| 02/04/2020 | 2,861.00p | 2,800.00p | 2,645.50p | 2,727.00p | 0 |
| 01/04/2020 | 2,861.00p | 2,890.50p | 2,705.00p | 2,737.50p | 965 |
| 31/03/2020 | 2,861.00p | 2,890.50p | 2,861.00p | 2,890.50p | 3105 |
| 30/03/2020 | 2,774.00p | 2,882.00p | 2,787.00p | 2,873.50p | 134 |
| 27/03/2020 | 2,774.00p | 2,957.00p | 2,814.00p | 2,816.50p | 95 |
| 26/03/2020 | 2,774.00p | 3,005.00p | 2,773.00p | 2,957.00p | 0 |
| 25/03/2020 | 2,774.00p | 2,942.00p | 2,727.00p | 2,933.50p | 2120 |
| 24/03/2020 | 2,774.00p | 2,833.00p | 2,766.00p | 2,827.00p | 805 |
| 23/03/2020 | 2,810.00p | 2,783.00p | 2,530.75p | 2,624.00p | 456 |
| 20/03/2020 | 2,810.00p | 2,810.00p | 2,710.00p | 2,710.00p | 1387 |
| 19/03/2020 | 2,678.00p | 2,789.00p | 2,601.50p | 2,731.00p | 0 |
| 18/03/2020 | 2,678.00p | 2,713.00p | 2,676.00p | 2,676.00p | 4708 |
| 17/03/2020 | 2,806.00p | 2,861.50p | 2,638.00p | 2,793.50p | 0 |
| 16/03/2020 | 2,806.00p | 2,806.00p | 2,787.00p | 2,787.00p | 162 |
| 13/03/2020 | 2,946.00p | 2,946.00p | 2,800.50p | 2,800.50p | 930 |
| 12/03/2020 | 2,806.00p | 2,809.00p | 2,806.00p | 2,809.00p | 363 |
| 11/03/2020 | 2,989.00p | 3,105.00p | 2,996.00p | 3,039.00p | 1120 |
| 10/03/2020 | 2,989.00p | 3,053.00p | 2,989.00p | 3,021.00p | 5440 |
| 09/03/2020 | 3,083.00p | 3,083.00p | 3,040.00p | 3,040.00p | 575 |
| 06/03/2020 | 3,427.00p | 3,443.00p | 3,211.50p | 3,265.00p | 0 |
| 05/03/2020 | 3,427.00p | 3,443.00p | 3,427.00p | 3,443.00p | 5000 |
| 04/03/2020 | 3,483.00p | 3,483.00p | 3,458.50p | 3,458.50p | 300 |
| 03/03/2020 | 3,499.00p | 3,499.00p | 3,443.00p | 3,443.00p | 120 |
| 02/03/2020 | 3,426.00p | 3,436.50p | 3,426.00p | 3,436.50p | 310 |
| 28/02/2020 | 3,504.00p | 3,454.00p | 3,252.50p | 3,339.00p | 300 |
| 27/02/2020 | 3,504.00p | 3,504.00p | 3,454.00p | 3,454.00p | 260 |
| 26/02/2020 | 3,734.00p | 3,615.50p | 3,504.00p | 3,598.50p | 450 |
| 25/02/2020 | 3,734.00p | 3,714.00p | 3,572.50p | 3,604.00p | 0 |
| 24/02/2020 | 3,734.00p | 3,734.00p | 3,693.00p | 3,693.00p | 510 |
| 21/02/2020 | 3,802.00p | 3,843.00p | 3,800.00p | 3,800.00p | 5080 |
| 20/02/2020 | 3,870.00p | 3,870.00p | 3,853.50p | 3,853.50p | 160 |
| 19/02/2020 | 3,850.00p | 3,854.00p | 3,850.00p | 3,854.00p | 85 |
| 18/02/2020 | 3,821.00p | 3,821.00p | 3,792.00p | 3,792.00p | 5000 |
| 17/02/2020 | 3,821.00p | 3,838.00p | 3,804.50p | 3,825.00p | 0 |
| 14/02/2020 | 3,821.00p | 3,821.00p | 3,814.00p | 3,814.00p | 80 |
| 13/02/2020 | 3,800.00p | 3,802.00p | 3,794.00p | 3,802.00p | 340 |
| 12/02/2020 | 3,807.00p | 3,826.00p | 3,807.00p | 3,826.00p | 70 |
*Close Price adjusted for both dividends and splits