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
Gli Finance Limited ZDP (GLIZ) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 17/10/2019 | 122.00p | 122.00p | 122.00p | 122.00p | 0 |
| 16/10/2019 | 122.00p | 122.00p | 122.00p | 122.00p | 0 |
| 15/10/2019 | 122.00p | 122.00p | 122.00p | 122.00p | 0 |
| 14/10/2019 | 122.00p | 122.00p | 122.00p | 122.00p | 0 |
| 11/10/2019 | 122.00p | 122.00p | 122.00p | 122.00p | 0 |
| 10/10/2019 | 122.00p | 122.00p | 122.00p | 122.00p | 0 |
| 09/10/2019 | 122.00p | 122.00p | 122.00p | 122.00p | 0 |
| 08/10/2019 | 122.00p | 122.00p | 122.00p | 122.00p | 0 |
| 07/10/2019 | 122.00p | 122.00p | 120.00p | 122.00p | 4203 |
| 04/10/2019 | 122.00p | 122.00p | 122.00p | 122.00p | 0 |
| 03/10/2019 | 122.00p | 122.00p | 122.00p | 122.00p | 0 |
| 02/10/2019 | 122.00p | 122.00p | 122.00p | 122.00p | 0 |
| 01/10/2019 | 122.00p | 122.00p | 122.00p | 122.00p | 0 |
| 30/09/2019 | 122.00p | 122.00p | 122.00p | 122.00p | 0 |
| 27/09/2019 | 122.00p | 122.00p | 122.00p | 122.00p | 0 |
| 26/09/2019 | 122.00p | 122.00p | 122.00p | 122.00p | 0 |
| 25/09/2019 | 122.00p | 122.00p | 122.00p | 122.00p | 0 |
| 24/09/2019 | 122.00p | 122.00p | 122.00p | 122.00p | 0 |
| 23/09/2019 | 122.00p | 122.00p | 122.00p | 122.00p | 0 |
| 20/09/2019 | 122.00p | 122.00p | 122.00p | 122.00p | 0 |
| 19/09/2019 | 122.00p | 122.00p | 122.00p | 122.00p | 0 |
| 18/09/2019 | 122.00p | 122.00p | 120.25p | 122.00p | 1281 |
| 17/09/2019 | 122.00p | 122.00p | 122.00p | 122.00p | 0 |
| 16/09/2019 | 122.00p | 122.00p | 122.00p | 122.00p | 0 |
| 13/09/2019 | 122.00p | 122.00p | 122.00p | 122.00p | 0 |
| 12/09/2019 | 122.00p | 122.00p | 122.00p | 122.00p | 0 |
| 11/09/2019 | 122.00p | 122.00p | 122.00p | 122.00p | 0 |
| 10/09/2019 | 122.00p | 122.00p | 122.00p | 122.00p | 0 |
| 09/09/2019 | 122.00p | 122.00p | 122.00p | 122.00p | 0 |
| 06/09/2019 | 122.00p | 122.00p | 122.00p | 122.00p | 0 |
| 05/09/2019 | 122.00p | 122.00p | 122.00p | 122.00p | 0 |
| 04/09/2019 | 122.00p | 122.00p | 122.00p | 122.00p | 0 |
| 03/09/2019 | 122.00p | 122.00p | 122.00p | 122.00p | 0 |
| 02/09/2019 | 122.00p | 122.00p | 122.00p | 122.00p | 0 |
| 30/08/2019 | 122.00p | 122.00p | 122.00p | 122.00p | 0 |
| 29/08/2019 | 123.00p | 123.50p | 122.00p | 122.00p | 0 |
| 28/08/2019 | 123.50p | 123.50p | 123.50p | 123.50p | 0 |
| 27/08/2019 | 123.50p | 123.50p | 123.50p | 123.50p | 0 |
| 23/08/2019 | 123.50p | 123.50p | 123.50p | 123.50p | 0 |
| 22/08/2019 | 123.50p | 123.50p | 123.00p | 123.00p | 1000 |
| 21/08/2019 | 123.50p | 123.92p | 123.50p | 123.50p | 2000 |
| 20/08/2019 | 123.50p | 123.50p | 122.50p | 123.50p | 0 |
| 19/08/2019 | 122.00p | 122.50p | 122.00p | 122.50p | 31100 |
| 16/08/2019 | 122.00p | 123.00p | 122.00p | 122.00p | 0 |
| 15/08/2019 | 122.00p | 122.00p | 122.00p | 122.00p | 0 |
| 14/08/2019 | 122.00p | 122.00p | 122.00p | 122.00p | 15000 |
| 13/08/2019 | 122.00p | 122.00p | 122.00p | 122.00p | 0 |
| 12/08/2019 | 122.00p | 122.00p | 122.00p | 122.00p | 0 |
| 09/08/2019 | 122.00p | 122.00p | 122.00p | 122.00p | 0 |
| 08/08/2019 | 121.00p | 122.00p | 121.00p | 122.00p | 205785 |
| 07/08/2019 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 06/08/2019 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 05/08/2019 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 02/08/2019 | 120.50p | 121.00p | 120.50p | 121.00p | 0 |
| 01/08/2019 | 121.00p | 121.00p | 121.00p | 121.00p | 6000 |
| 31/07/2019 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 30/07/2019 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 29/07/2019 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 26/07/2019 | 119.50p | 121.00p | 119.50p | 121.00p | 2000 |
| 25/07/2019 | 118.50p | 120.00p | 118.50p | 119.50p | 5000 |
| 24/07/2019 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 23/07/2019 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 22/07/2019 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 19/07/2019 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 18/07/2019 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 17/07/2019 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 16/07/2019 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 15/07/2019 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 12/07/2019 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 11/07/2019 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 10/07/2019 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 09/07/2019 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 08/07/2019 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 05/07/2019 | 119.00p | 119.50p | 119.00p | 119.50p | 0 |
| 04/07/2019 | 119.00p | 119.00p | 119.00p | 119.00p | 0 |
| 03/07/2019 | 119.00p | 119.00p | 119.00p | 119.00p | 0 |
| 02/07/2019 | 118.50p | 119.00p | 118.50p | 119.00p | 0 |
| 01/07/2019 | 119.00p | 119.00p | 119.00p | 119.00p | 0 |
| 28/06/2019 | 119.00p | 119.00p | 119.00p | 119.00p | 0 |
| 27/06/2019 | 119.00p | 119.00p | 119.00p | 119.00p | 15000 |
| 26/06/2019 | 119.00p | 119.50p | 119.00p | 119.00p | 0 |
| 25/06/2019 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 24/06/2019 | 119.50p | 119.50p | 119.50p | 119.50p | 100000 |
| 21/06/2019 | 118.50p | 119.50p | 118.50p | 119.50p | 0 |
| 20/06/2019 | 118.50p | 118.50p | 118.50p | 118.50p | 0 |
| 19/06/2019 | 118.50p | 119.00p | 118.50p | 118.50p | 23582 |
| 18/06/2019 | 118.50p | 118.50p | 118.50p | 118.50p | 20515 |
| 17/06/2019 | 118.50p | 118.50p | 118.50p | 118.50p | 0 |
| 14/06/2019 | 118.50p | 118.50p | 118.50p | 118.50p | 0 |
| 13/06/2019 | 118.50p | 118.50p | 118.50p | 118.50p | 0 |
| 12/06/2019 | 118.50p | 118.50p | 118.50p | 118.50p | 1500 |
| 11/06/2019 | 118.50p | 118.50p | 118.50p | 118.50p | 0 |
| 10/06/2019 | 118.50p | 118.50p | 118.50p | 118.50p | 0 |
| 07/06/2019 | 118.50p | 118.50p | 118.50p | 118.50p | 0 |
| 06/06/2019 | 118.50p | 118.50p | 118.50p | 118.50p | 0 |
| 05/06/2019 | 118.50p | 118.50p | 118.50p | 118.50p | 0 |
| 04/06/2019 | 118.50p | 118.50p | 118.50p | 118.50p | 0 |
| 03/06/2019 | 118.50p | 118.50p | 118.50p | 118.50p | 3600 |
| 31/05/2019 | 118.50p | 118.50p | 118.50p | 118.50p | 0 |
| 30/05/2019 | 118.50p | 118.50p | 118.50p | 118.50p | 0 |
| 29/05/2019 | 118.50p | 118.50p | 118.50p | 118.50p | 0 |
| 28/05/2019 | 118.50p | 118.50p | 118.50p | 118.50p | 0 |
| 24/05/2019 | 118.50p | 118.50p | 118.50p | 118.50p | 0 |
| 23/05/2019 | 118.50p | 118.50p | 118.50p | 118.50p | 0 |
| 22/05/2019 | 118.50p | 118.50p | 118.50p | 118.50p | 0 |
| 21/05/2019 | 118.50p | 118.50p | 118.50p | 118.50p | 13000 |
| 20/05/2019 | 118.50p | 118.50p | 118.50p | 118.50p | 0 |
| 17/05/2019 | 118.50p | 118.50p | 118.50p | 118.50p | 0 |
| 16/05/2019 | 117.50p | 118.50p | 117.50p | 118.50p | 0 |
| 15/05/2019 | 117.50p | 118.00p | 117.50p | 118.00p | 13000 |
| 14/05/2019 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 13/05/2019 | 118.00p | 118.00p | 117.50p | 117.50p | 20000 |
| 10/05/2019 | 118.00p | 118.00p | 118.00p | 118.00p | 0 |
| 09/05/2019 | 118.00p | 118.00p | 118.00p | 118.00p | 20000 |
| 08/05/2019 | 118.00p | 118.00p | 118.00p | 118.00p | 0 |
| 07/05/2019 | 118.00p | 118.00p | 118.00p | 118.00p | 25000 |
| 03/05/2019 | 118.00p | 118.00p | 118.00p | 118.00p | 0 |
| 02/05/2019 | 118.00p | 118.58p | 118.00p | 118.00p | 6736 |
| 01/05/2019 | 118.00p | 118.00p | 118.00p | 118.00p | 0 |
| 30/04/2019 | 117.50p | 118.00p | 117.50p | 118.00p | 600000 |
| 29/04/2019 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 26/04/2019 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 25/04/2019 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 24/04/2019 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 23/04/2019 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 18/04/2019 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 17/04/2019 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 16/04/2019 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 15/04/2019 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 12/04/2019 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 11/04/2019 | 117.50p | 117.50p | 117.50p | 117.50p | 63000 |
| 10/04/2019 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 09/04/2019 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 08/04/2019 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 05/04/2019 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 04/04/2019 | 117.50p | 117.50p | 117.00p | 117.50p | 0 |
| 03/04/2019 | 117.50p | 117.50p | 117.00p | 117.00p | 0 |
| 02/04/2019 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 01/04/2019 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 29/03/2019 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 28/03/2019 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 27/03/2019 | 117.50p | 117.50p | 117.50p | 117.50p | 40000 |
| 26/03/2019 | 117.50p | 118.70p | 117.50p | 117.50p | 6000 |
| 25/03/2019 | 117.50p | 118.80p | 117.00p | 117.00p | 26297 |
| 22/03/2019 | 117.50p | 117.50p | 116.15p | 117.50p | 3500 |
| 21/03/2019 | 117.50p | 117.50p | 116.15p | 117.50p | 3500 |
| 20/03/2019 | 117.50p | 117.50p | 117.50p | 117.50p | 30000 |
| 19/03/2019 | 118.00p | 118.00p | 117.00p | 117.50p | 5000 |
| 18/03/2019 | 118.00p | 118.00p | 118.00p | 118.00p | 0 |
| 15/03/2019 | 118.00p | 118.00p | 115.00p | 118.00p | 90000 |
| 14/03/2019 | 118.00p | 118.00p | 118.00p | 118.00p | 0 |
| 13/03/2019 | 118.00p | 118.00p | 118.00p | 118.00p | 0 |
| 12/03/2019 | 118.00p | 118.00p | 118.00p | 118.00p | 0 |
| 11/03/2019 | 118.00p | 118.00p | 117.98p | 118.00p | 839 |
| 08/03/2019 | 118.00p | 118.00p | 118.00p | 118.00p | 0 |
| 07/03/2019 | 118.00p | 118.00p | 118.00p | 118.00p | 0 |
| 06/03/2019 | 118.00p | 118.00p | 118.00p | 118.00p | 0 |
| 05/03/2019 | 118.00p | 118.00p | 118.00p | 118.00p | 0 |
| 04/03/2019 | 118.00p | 118.00p | 118.00p | 118.00p | 0 |
| 01/03/2019 | 118.00p | 118.00p | 118.00p | 118.00p | 0 |
| 28/02/2019 | 118.00p | 118.00p | 118.00p | 118.00p | 0 |
| 27/02/2019 | 118.00p | 118.00p | 118.00p | 118.00p | 0 |
| 26/02/2019 | 118.00p | 118.00p | 118.00p | 118.00p | 0 |
| 25/02/2019 | 118.50p | 118.50p | 117.02p | 118.00p | 1494 |
| 22/02/2019 | 118.50p | 118.50p | 117.00p | 118.50p | 4779 |
| 21/02/2019 | 118.50p | 118.50p | 117.60p | 118.50p | 6000 |
| 20/02/2019 | 118.50p | 118.50p | 118.50p | 118.50p | 0 |
| 19/02/2019 | 118.50p | 118.50p | 117.25p | 118.50p | 4534 |
| 18/02/2019 | 118.50p | 118.50p | 117.25p | 118.50p | 5000 |
| 15/02/2019 | 118.50p | 118.50p | 118.50p | 118.50p | 0 |
| 14/02/2019 | 118.50p | 118.50p | 117.50p | 118.50p | 553943 |
| 13/02/2019 | 118.50p | 118.50p | 118.50p | 118.50p | 14600 |
| 12/02/2019 | 118.50p | 118.50p | 118.50p | 118.50p | 124300 |
| 11/02/2019 | 118.50p | 118.50p | 118.50p | 118.50p | 383560 |
| 08/02/2019 | 118.50p | 118.50p | 117.03p | 118.50p | 121458 |
| 07/02/2019 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 06/02/2019 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 05/02/2019 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 04/02/2019 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 01/02/2019 | 119.50p | 119.50p | 119.11p | 119.50p | 9000 |
| 31/01/2019 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 30/01/2019 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 29/01/2019 | 119.50p | 119.50p | 119.50p | 119.50p | 136270 |
| 28/01/2019 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 25/01/2019 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 24/01/2019 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 23/01/2019 | 119.50p | 119.50p | 119.50p | 119.50p | 60000 |
| 22/01/2019 | 119.50p | 119.50p | 119.50p | 119.50p | 25623 |
| 21/01/2019 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 18/01/2019 | 119.50p | 119.50p | 119.50p | 119.50p | 15000 |
| 17/01/2019 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 16/01/2019 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 15/01/2019 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 14/01/2019 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 11/01/2019 | 119.50p | 119.50p | 119.50p | 119.50p | 5000 |
| 10/01/2019 | 119.50p | 119.50p | 119.00p | 119.50p | 0 |
| 09/01/2019 | 119.00p | 119.00p | 119.00p | 119.00p | 15000 |
| 08/01/2019 | 119.00p | 119.00p | 119.00p | 119.00p | 0 |
| 07/01/2019 | 119.00p | 119.00p | 119.00p | 119.00p | 0 |
| 04/01/2019 | 119.00p | 119.00p | 118.50p | 119.00p | 10000 |
*Close Price adjusted for both dividends and splits