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 |
|---|---|---|---|---|---|
| 29/04/2019 | 3,537.00p | 3,539.00p | 3,485.50p | 3,519.00p | 0 |
| 26/04/2019 | 3,537.00p | 3,534.50p | 3,471.50p | 3,507.00p | 6385 |
| 25/04/2019 | 3,537.00p | 3,537.00p | 3,502.00p | 3,503.00p | 6176 |
| 24/04/2019 | 3,506.30p | 3,525.50p | 3,502.50p | 3,521.50p | 1919 |
| 23/04/2019 | 3,506.30p | 3,511.00p | 3,506.30p | 3,511.00p | 100 |
| 18/04/2019 | 3,479.00p | 3,487.50p | 3,433.50p | 3,458.50p | 40 |
| 17/04/2019 | 3,479.00p | 3,501.00p | 3,449.00p | 3,463.00p | 1790 |
| 16/04/2019 | 3,479.00p | 3,480.00p | 3,462.49p | 3,474.50p | 1739 |
| 15/04/2019 | 3,472.00p | 3,472.00p | 3,458.00p | 3,458.00p | 100 |
| 12/04/2019 | 3,444.00p | 3,471.50p | 3,448.00p | 3,456.00p | 0 |
| 11/04/2019 | 3,444.00p | 3,471.50p | 3,413.50p | 3,448.00p | 7145 |
| 10/04/2019 | 3,444.00p | 3,453.00p | 3,386.50p | 3,425.00p | 450 |
| 09/04/2019 | 3,444.00p | 3,450.50p | 3,420.50p | 3,428.50p | 0 |
| 08/04/2019 | 3,444.00p | 3,449.83p | 3,437.00p | 3,440.00p | 8245 |
| 05/04/2019 | 3,417.00p | 3,456.50p | 3,393.50p | 3,453.00p | 2430 |
| 04/04/2019 | 3,417.00p | 3,417.00p | 3,416.00p | 3,416.00p | 55 |
| 03/04/2019 | 3,413.00p | 3,417.00p | 3,378.00p | 3,406.50p | 1159 |
| 02/04/2019 | 3,413.00p | 3,413.00p | 3,413.00p | 3,413.00p | 620 |
| 01/04/2019 | 3,384.00p | 3,384.00p | 3,383.00p | 3,383.00p | 290 |
| 29/03/2019 | 3,334.60p | 3,384.00p | 3,319.50p | 3,369.00p | 0 |
| 28/03/2019 | 3,334.60p | 3,334.60p | 3,328.00p | 3,328.00p | 550 |
| 27/03/2019 | 3,304.00p | 3,317.50p | 3,270.50p | 3,284.00p | 1945 |
| 26/03/2019 | 3,304.00p | 3,304.00p | 3,294.00p | 3,294.00p | 145 |
| 25/03/2019 | 3,342.00p | 3,293.50p | 3,254.00p | 3,291.00p | 1815 |
| 22/03/2019 | 3,342.00p | 3,379.50p | 3,271.50p | 3,281.00p | 2675 |
| 21/03/2019 | 3,342.00p | 3,379.50p | 3,342.00p | 3,379.50p | 285 |
| 20/03/2019 | 3,320.00p | 3,320.00p | 3,294.50p | 3,294.50p | 450 |
| 19/03/2019 | 3,329.00p | 3,330.00p | 3,329.00p | 3,330.00p | 1000 |
| 18/03/2019 | 3,311.00p | 3,330.56p | 3,305.89p | 3,310.50p | 488 |
| 15/03/2019 | 3,308.92p | 3,308.92p | 3,298.00p | 3,298.00p | 1500 |
| 14/03/2019 | 3,308.00p | 3,313.00p | 3,277.00p | 3,285.50p | 1152 |
| 13/03/2019 | 3,308.00p | 3,327.50p | 3,284.50p | 3,311.00p | 970 |
| 12/03/2019 | 3,308.00p | 3,341.00p | 3,271.00p | 3,327.50p | 1035 |
| 11/03/2019 | 3,308.00p | 3,322.00p | 3,276.00p | 3,300.50p | 0 |
| 08/03/2019 | 3,308.00p | 3,287.00p | 3,251.00p | 3,277.00p | 1081 |
| 07/03/2019 | 3,308.00p | 3,311.50p | 3,258.00p | 3,283.00p | 352 |
| 06/03/2019 | 3,308.00p | 3,311.50p | 3,308.00p | 3,311.50p | 360 |
| 05/03/2019 | 3,330.00p | 3,330.00p | 3,325.50p | 3,325.50p | 295 |
| 04/03/2019 | 3,293.00p | 3,359.50p | 3,301.50p | 3,319.50p | 420 |
| 01/03/2019 | 3,293.00p | 3,353.00p | 3,295.00p | 3,316.50p | 0 |
| 28/02/2019 | 3,293.00p | 3,295.00p | 3,293.00p | 3,295.00p | 910 |
| 27/02/2019 | 3,321.00p | 3,317.50p | 3,253.00p | 3,275.50p | 0 |
| 26/02/2019 | 3,321.00p | 3,321.00p | 3,317.50p | 3,317.50p | 5000 |
| 25/02/2019 | 3,363.00p | 3,405.00p | 3,358.00p | 3,381.00p | 1210 |
| 22/02/2019 | 3,363.00p | 3,388.50p | 3,352.50p | 3,366.00p | 0 |
| 21/02/2019 | 3,363.00p | 3,391.50p | 3,332.00p | 3,352.50p | 75 |
| 20/02/2019 | 3,363.00p | 3,363.00p | 3,355.50p | 3,355.50p | 830 |
| 19/02/2019 | 3,386.00p | 3,386.00p | 3,350.50p | 3,352.50p | 89 |
| 18/02/2019 | 3,386.00p | 3,386.00p | 3,375.00p | 3,378.00p | 235 |
| 15/02/2019 | 3,363.00p | 3,387.50p | 3,363.00p | 3,387.50p | 75 |
| 14/02/2019 | 3,373.00p | 3,375.00p | 3,372.00p | 3,372.00p | 1460 |
| 13/02/2019 | 3,354.00p | 3,376.11p | 3,354.00p | 3,354.00p | 300 |
| 12/02/2019 | 3,331.00p | 3,344.00p | 3,331.00p | 3,344.00p | 485 |
| 11/02/2019 | 3,310.00p | 3,314.00p | 3,302.00p | 3,308.00p | 910 |
| 08/02/2019 | 3,258.00p | 3,258.50p | 3,258.00p | 3,258.50p | 1550 |
| 07/02/2019 | 3,289.00p | 3,305.50p | 3,226.50p | 3,257.50p | 330 |
| 06/02/2019 | 3,289.00p | 3,293.00p | 3,288.50p | 3,288.50p | 1065 |
| 05/02/2019 | 3,248.00p | 3,306.00p | 3,238.50p | 3,292.00p | 465 |
| 04/02/2019 | 3,248.00p | 3,248.00p | 3,238.50p | 3,238.50p | 150 |
| 01/02/2019 | 3,237.00p | 3,237.00p | 3,232.00p | 3,232.00p | 327 |
| 31/01/2019 | 3,173.00p | 3,214.50p | 3,165.00p | 3,208.50p | 0 |
| 30/01/2019 | 3,173.00p | 3,178.50p | 3,173.00p | 3,178.50p | 590 |
| 29/01/2019 | 3,147.00p | 3,147.00p | 3,140.00p | 3,140.00p | 1391 |
| 28/01/2019 | 3,148.00p | 3,148.00p | 3,142.50p | 3,142.50p | 265 |
| 25/01/2019 | 3,165.00p | 3,165.00p | 3,154.50p | 3,154.50p | 1900 |
| 24/01/2019 | 3,146.00p | 3,152.50p | 3,146.00p | 3,152.50p | 320 |
| 23/01/2019 | 3,165.00p | 3,165.00p | 3,128.00p | 3,128.00p | 1630 |
| 22/01/2019 | 3,202.00p | 3,218.50p | 3,165.50p | 3,176.00p | 260 |
| 21/01/2019 | 3,202.00p | 3,204.00p | 3,202.00p | 3,204.00p | 105 |
| 18/01/2019 | 3,140.00p | 3,217.00p | 3,146.00p | 3,212.00p | 0 |
| 17/01/2019 | 3,140.00p | 3,146.00p | 3,140.00p | 3,146.00p | 140 |
| 16/01/2019 | 3,151.00p | 3,157.50p | 3,151.00p | 3,157.50p | 230 |
| 15/01/2019 | 3,133.00p | 3,160.50p | 3,128.00p | 3,160.50p | 725 |
| 14/01/2019 | 3,123.00p | 3,132.00p | 3,114.50p | 3,114.50p | 1518 |
| 11/01/2019 | 3,082.00p | 3,197.50p | 3,118.00p | 3,144.00p | 0 |
| 10/01/2019 | 3,082.00p | 3,152.50p | 3,113.50p | 3,145.50p | 670 |
| 09/01/2019 | 3,082.00p | 3,164.00p | 3,110.00p | 3,147.00p | 0 |
| 08/01/2019 | 3,082.00p | 3,139.50p | 3,089.50p | 3,110.00p | 3615 |
| 07/01/2019 | 3,082.00p | 3,097.00p | 3,082.00p | 3,097.00p | 89 |
| 04/01/2019 | 3,022.00p | 3,054.00p | 3,022.00p | 3,054.00p | 89 |
| 03/01/2019 | 3,034.00p | 3,059.50p | 2,995.00p | 3,017.50p | 0 |
| 02/01/2019 | 3,034.00p | 3,074.00p | 2,966.50p | 3,059.50p | 1165 |
| 31/12/2018 | 3,034.00p | 3,031.50p | 3,010.00p | 3,021.00p | 0 |
| 28/12/2018 | 3,034.00p | 3,034.00p | 3,010.00p | 3,010.00p | 165 |
| 27/12/2018 | 3,043.00p | 2,988.00p | 2,927.50p | 2,970.00p | 0 |
| 24/12/2018 | 3,043.00p | 3,009.00p | 2,911.00p | 2,927.50p | 0 |
| 21/12/2018 | 3,043.00p | 3,059.50p | 2,987.00p | 3,009.00p | 0 |
| 20/12/2018 | 3,043.00p | 3,043.00p | 3,028.50p | 3,028.50p | 1525 |
| 19/12/2018 | 3,137.00p | 3,137.00p | 3,127.00p | 3,127.00p | 205 |
| 18/12/2018 | 3,171.00p | 3,179.50p | 3,106.50p | 3,115.50p | 0 |
| 17/12/2018 | 3,171.00p | 3,179.50p | 3,171.00p | 3,179.50p | 160 |
| 14/12/2018 | 3,205.00p | 3,249.00p | 3,186.50p | 3,226.50p | 0 |
| 13/12/2018 | 3,205.00p | 3,272.00p | 3,214.50p | 3,228.50p | 305 |
| 12/12/2018 | 3,205.00p | 3,288.00p | 3,251.00p | 3,272.00p | 220 |
| 11/12/2018 | 3,205.00p | 3,298.50p | 3,206.50p | 3,273.00p | 1075 |
| 10/12/2018 | 3,205.00p | 3,206.50p | 3,203.00p | 3,206.50p | 205 |
| 07/12/2018 | 3,267.00p | 3,313.00p | 3,196.00p | 3,242.00p | 0 |
| 06/12/2018 | 3,267.00p | 3,267.00p | 3,196.00p | 3,196.00p | 167 |
| 05/12/2018 | 3,294.00p | 3,368.00p | 3,279.50p | 3,313.00p | 4343 |
| 04/12/2018 | 3,294.00p | 3,399.50p | 3,353.00p | 3,368.00p | 719 |
| 03/12/2018 | 3,294.00p | 3,434.00p | 3,342.50p | 3,387.00p | 800 |
| 30/11/2018 | 3,294.00p | 3,357.50p | 3,324.00p | 3,342.50p | 0 |
| 29/11/2018 | 3,294.00p | 3,357.00p | 3,294.50p | 3,333.50p | 0 |
| 28/11/2018 | 3,294.00p | 3,294.50p | 3,294.00p | 3,294.50p | 200 |
| 27/11/2018 | 3,265.00p | 3,279.50p | 3,265.00p | 3,279.50p | 90 |
| 26/11/2018 | 3,326.00p | 3,281.50p | 3,235.50p | 3,260.50p | 0 |
| 23/11/2018 | 3,326.00p | 3,243.50p | 3,191.50p | 3,235.50p | 420 |
| 22/11/2018 | 3,326.00p | 3,257.50p | 3,191.00p | 3,196.50p | 0 |
| 21/11/2018 | 3,326.00p | 3,267.00p | 3,215.00p | 3,257.50p | 0 |
| 20/11/2018 | 3,326.00p | 3,278.50p | 3,192.00p | 3,217.00p | 450 |
| 19/11/2018 | 3,326.00p | 3,326.00p | 3,278.50p | 3,278.50p | 8580 |
| 16/11/2018 | 3,273.00p | 3,330.50p | 3,278.50p | 3,307.00p | 0 |
| 15/11/2018 | 3,273.00p | 3,305.00p | 3,248.00p | 3,295.50p | 0 |
| 14/11/2018 | 3,273.00p | 3,273.00p | 3,254.00p | 3,254.00p | 300 |
| 13/11/2018 | 3,316.00p | 3,316.00p | 3,292.00p | 3,292.00p | 727 |
| 12/11/2018 | 3,336.00p | 3,371.50p | 3,312.00p | 3,319.50p | 0 |
| 09/11/2018 | 3,336.00p | 3,366.00p | 3,303.50p | 3,332.00p | 385 |
| 08/11/2018 | 3,336.00p | 3,344.50p | 3,336.00p | 3,344.50p | 1460 |
| 07/11/2018 | 3,305.00p | 3,305.00p | 3,305.00p | 3,305.00p | 700 |
| 06/11/2018 | 3,283.00p | 3,283.00p | 3,282.00p | 3,282.00p | 4000 |
| 05/11/2018 | 3,266.00p | 3,282.00p | 3,266.00p | 3,271.50p | 3950 |
| 02/11/2018 | 3,290.00p | 3,290.00p | 3,283.00p | 3,283.00p | 60 |
| 01/11/2018 | 3,269.00p | 3,278.00p | 3,269.00p | 3,278.00p | 45 |
| 31/10/2018 | 3,293.00p | 3,313.50p | 3,293.00p | 3,313.50p | 1390 |
| 30/10/2018 | 3,240.00p | 3,253.00p | 3,240.00p | 3,253.00p | 500 |
| 29/10/2018 | 3,240.66p | 3,240.66p | 3,235.50p | 3,235.50p | 540 |
| 26/10/2018 | 3,218.60p | 3,224.36p | 3,201.50p | 3,201.50p | 359 |
| 25/10/2018 | 3,293.00p | 3,267.00p | 3,194.50p | 3,262.00p | 285 |
| 24/10/2018 | 3,293.00p | 3,293.00p | 3,263.00p | 3,263.00p | 908 |
| 23/10/2018 | 3,249.00p | 3,251.00p | 3,249.00p | 3,251.00p | 225 |
| 22/10/2018 | 3,316.00p | 3,316.50p | 3,316.00p | 3,316.50p | 110 |
| 19/10/2018 | 3,313.00p | 3,355.50p | 3,317.00p | 3,333.00p | 0 |
| 18/10/2018 | 3,313.00p | 3,365.50p | 3,306.50p | 3,333.50p | 1500 |
| 17/10/2018 | 3,313.00p | 3,325.00p | 3,313.00p | 3,325.00p | 65 |
| 16/10/2018 | 3,284.00p | 3,309.00p | 3,254.00p | 3,305.50p | 0 |
| 15/10/2018 | 3,284.00p | 3,297.50p | 3,284.00p | 3,297.50p | 1452 |
| 12/10/2018 | 3,286.00p | 3,286.00p | 3,269.50p | 3,279.50p | 655 |
| 11/10/2018 | 3,473.00p | 3,361.00p | 3,250.50p | 3,272.50p | 0 |
| 10/10/2018 | 3,473.00p | 3,449.50p | 3,346.50p | 3,361.00p | 0 |
| 09/10/2018 | 3,473.00p | 3,473.00p | 3,420.00p | 3,449.50p | 0 |
| 08/10/2018 | 3,473.00p | 3,475.00p | 3,451.82p | 3,461.50p | 2980 |
| 05/10/2018 | 3,510.00p | 3,510.00p | 3,474.50p | 3,474.50p | 495 |
| 04/10/2018 | 3,534.00p | 3,534.00p | 3,516.50p | 3,516.50p | 1160 |
| 03/10/2018 | 3,553.00p | 3,556.00p | 3,553.00p | 3,554.50p | 895 |
| 02/10/2018 | 3,552.00p | 3,554.00p | 3,552.00p | 3,554.00p | 500 |
| 01/10/2018 | 3,544.00p | 3,550.50p | 3,544.00p | 3,550.50p | 150 |
| 28/09/2018 | 3,548.00p | 3,548.00p | 3,545.50p | 3,545.50p | 365 |
| 27/09/2018 | 3,524.00p | 3,525.00p | 3,524.00p | 3,525.00p | 280 |
| 26/09/2018 | 3,517.00p | 3,517.00p | 3,514.50p | 3,514.50p | 475 |
| 25/09/2018 | 3,537.00p | 3,540.40p | 3,517.00p | 3,524.50p | 987 |
| 24/09/2018 | 3,531.00p | 3,546.00p | 3,525.50p | 3,525.50p | 1470 |
| 21/09/2018 | 3,508.00p | 3,584.50p | 3,510.00p | 3,566.00p | 0 |
| 20/09/2018 | 3,508.00p | 3,510.00p | 3,508.00p | 3,510.00p | 255 |
| 19/09/2018 | 3,528.00p | 3,528.00p | 3,511.50p | 3,524.50p | 278 |
| 18/09/2018 | 3,525.00p | 3,526.00p | 3,525.00p | 3,526.00p | 570 |
| 17/09/2018 | 3,524.00p | 3,524.00p | 3,523.50p | 3,523.50p | 110 |
| 14/09/2018 | 3,553.00p | 3,553.00p | 3,549.00p | 3,549.00p | 725 |
| 13/09/2018 | 3,540.00p | 3,540.00p | 3,530.50p | 3,530.50p | 380 |
| 12/09/2018 | 3,539.00p | 3,571.00p | 3,504.50p | 3,539.50p | 0 |
| 11/09/2018 | 3,539.00p | 3,559.50p | 3,506.50p | 3,544.00p | 0 |
| 10/09/2018 | 3,539.00p | 3,539.00p | 3,536.00p | 3,536.00p | 520 |
| 07/09/2018 | 3,525.00p | 3,552.50p | 3,525.00p | 3,552.50p | 963 |
| 06/09/2018 | 3,598.50p | 3,596.50p | 3,525.00p | 3,551.00p | 0 |
| 05/09/2018 | 3,598.50p | 3,598.50p | 3,547.00p | 3,567.50p | 302 |
| 04/09/2018 | 3,590.00p | 3,600.00p | 3,590.00p | 3,600.00p | 375 |
| 03/09/2018 | 3,589.38p | 3,596.00p | 3,589.14p | 3,596.00p | 545 |
| 31/08/2018 | 3,597.00p | 3,581.00p | 3,531.50p | 3,557.50p | 0 |
| 30/08/2018 | 3,597.00p | 3,583.00p | 3,531.50p | 3,557.50p | 0 |
| 29/08/2018 | 3,597.00p | 3,614.50p | 3,548.50p | 3,575.00p | 0 |
| 28/08/2018 | 3,597.00p | 3,597.00p | 3,593.00p | 3,593.00p | 1415 |
| 24/08/2018 | 3,533.00p | 3,577.50p | 3,534.50p | 3,569.50p | 0 |
| 23/08/2018 | 3,533.00p | 3,561.00p | 3,533.00p | 3,552.00p | 281 |
| 22/08/2018 | 3,548.00p | 3,548.00p | 3,525.76p | 3,544.50p | 1825 |
| 21/08/2018 | 3,557.00p | 3,557.00p | 3,554.00p | 3,554.00p | 1158 |
| 20/08/2018 | 3,560.38p | 3,562.50p | 3,548.10p | 3,562.50p | 1021 |
| 17/08/2018 | 3,554.00p | 3,554.00p | 3,550.50p | 3,550.50p | 375 |
| 16/08/2018 | 3,557.00p | 3,557.00p | 3,556.00p | 3,556.00p | 840 |
| 15/08/2018 | 3,541.50p | 3,541.50p | 3,526.00p | 3,526.00p | 175 |
| 14/08/2018 | 3,540.00p | 3,558.00p | 3,503.00p | 3,551.50p | 0 |
| 13/08/2018 | 3,540.00p | 3,540.00p | 3,526.50p | 3,528.50p | 740 |
| 10/08/2018 | 3,537.00p | 3,537.50p | 3,536.50p | 3,536.50p | 2835 |
| 09/08/2018 | 3,537.00p | 3,537.00p | 3,533.50p | 3,533.50p | 350 |
| 08/08/2018 | 3,525.00p | 3,525.00p | 3,519.00p | 3,519.00p | 1265 |
| 07/08/2018 | 3,485.00p | 3,521.50p | 3,483.50p | 3,510.50p | 0 |
| 06/08/2018 | 3,485.00p | 3,487.00p | 3,483.00p | 3,487.00p | 728 |
| 03/08/2018 | 3,457.00p | 3,457.00p | 3,451.50p | 3,451.50p | 403 |
| 02/08/2018 | 3,431.00p | 3,431.00p | 3,428.00p | 3,428.00p | 685 |
| 01/08/2018 | 3,419.00p | 3,419.00p | 3,415.50p | 3,415.50p | 1500 |
| 31/07/2018 | 3,430.00p | 3,428.50p | 3,385.00p | 3,420.50p | 0 |
| 30/07/2018 | 3,430.00p | 3,430.00p | 3,411.50p | 3,411.50p | 80 |
| 27/07/2018 | 3,454.00p | 3,496.00p | 3,418.00p | 3,442.50p | 0 |
| 26/07/2018 | 3,454.00p | 3,454.00p | 3,434.00p | 3,452.50p | 2448 |
| 25/07/2018 | 3,413.00p | 3,431.50p | 3,388.00p | 3,414.00p | 2450 |
| 24/07/2018 | 3,413.00p | 3,451.00p | 3,396.00p | 3,422.50p | 0 |
| 23/07/2018 | 3,413.00p | 3,423.50p | 3,408.00p | 3,423.50p | 1195 |
| 20/07/2018 | 3,448.50p | 3,448.50p | 3,431.00p | 3,431.00p | 778 |
| 19/07/2018 | 3,460.00p | 3,466.50p | 3,460.00p | 3,466.50p | 665 |
| 18/07/2018 | 3,454.00p | 3,454.00p | 3,447.00p | 3,449.50p | 1750 |
| 17/07/2018 | 3,382.00p | 3,404.50p | 3,382.00p | 3,404.50p | 100 |
| 16/07/2018 | 3,368.00p | 3,382.00p | 3,368.00p | 3,382.00p | 30 |
*Close Price adjusted for both dividends and splits