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:
- 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
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Herald Investment Trust (HRI) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 31/01/2018 | 1,200.00p | 1,220.00p | 1,200.00p | 1,200.00p | 60249 |
| 30/01/2018 | 1,210.00p | 1,230.00p | 1,200.00p | 1,200.00p | 61749 |
| 29/01/2018 | 1,185.00p | 1,230.00p | 1,185.00p | 1,210.00p | 283202 |
| 26/01/2018 | 1,195.00p | 1,195.00p | 1,185.00p | 1,195.00p | 18691 |
| 25/01/2018 | 1,195.00p | 1,208.35p | 1,185.00p | 1,195.00p | 46253 |
| 24/01/2018 | 1,200.00p | 1,210.00p | 1,190.00p | 1,195.00p | 61946 |
| 23/01/2018 | 1,195.00p | 1,210.00p | 1,191.30p | 1,200.00p | 68054 |
| 22/01/2018 | 1,195.00p | 1,200.00p | 1,178.60p | 1,200.00p | 79627 |
| 19/01/2018 | 1,195.00p | 1,195.00p | 1,175.00p | 1,180.00p | 54523 |
| 18/01/2018 | 1,195.00p | 1,195.00p | 1,175.00p | 1,175.00p | 38369 |
| 17/01/2018 | 1,195.00p | 1,195.00p | 1,181.10p | 1,190.00p | 38874 |
| 16/01/2018 | 1,180.00p | 1,198.21p | 1,180.00p | 1,195.00p | 55736 |
| 15/01/2018 | 1,180.00p | 1,195.00p | 1,180.00p | 1,180.00p | 69553 |
| 12/01/2018 | 1,180.00p | 1,195.00p | 1,175.00p | 1,175.00p | 46638 |
| 11/01/2018 | 1,190.00p | 1,190.00p | 1,170.00p | 1,170.00p | 49122 |
| 10/01/2018 | 1,190.00p | 1,190.00p | 1,172.40p | 1,180.00p | 48357 |
| 09/01/2018 | 1,190.00p | 1,192.80p | 1,175.00p | 1,180.00p | 55843 |
| 08/01/2018 | 1,195.00p | 1,195.00p | 1,175.00p | 1,190.00p | 40096 |
| 05/01/2018 | 1,175.00p | 1,195.00p | 1,175.00p | 1,190.00p | 56604 |
| 04/01/2018 | 1,165.00p | 1,190.00p | 1,165.00p | 1,190.00p | 51712 |
| 03/01/2018 | 1,170.00p | 1,174.90p | 1,160.00p | 1,165.00p | 36462 |
| 02/01/2018 | 1,175.00p | 1,175.00p | 1,155.00p | 1,170.00p | 43650 |
| 29/12/2017 | 1,165.00p | 1,173.80p | 1,163.20p | 1,171.00p | 9766 |
| 28/12/2017 | 1,165.00p | 1,177.00p | 1,160.00p | 1,175.00p | 9653 |
| 27/12/2017 | 1,171.00p | 1,178.00p | 1,165.00p | 1,165.00p | 33399 |
| 22/12/2017 | 1,180.34p | 1,183.90p | 1,176.00p | 1,178.00p | 5507 |
| 21/12/2017 | 1,170.00p | 1,180.00p | 1,170.00p | 1,180.00p | 35633 |
| 20/12/2017 | 1,175.00p | 1,195.00p | 1,170.30p | 1,177.00p | 43694 |
| 19/12/2017 | 1,195.00p | 1,195.00p | 1,175.00p | 1,178.00p | 51327 |
| 18/12/2017 | 1,190.00p | 1,195.00p | 1,175.00p | 1,175.00p | 53392 |
| 15/12/2017 | 1,185.00p | 1,185.00p | 1,172.00p | 1,185.00p | 50808 |
| 14/12/2017 | 1,174.00p | 1,190.00p | 1,171.00p | 1,185.00p | 351729 |
| 13/12/2017 | 1,179.00p | 1,180.00p | 1,165.00p | 1,171.00p | 77860 |
| 12/12/2017 | 1,178.00p | 1,178.00p | 1,167.20p | 1,174.00p | 35442 |
| 11/12/2017 | 1,182.00p | 1,182.00p | 1,161.20p | 1,169.00p | 34982 |
| 08/12/2017 | 1,165.00p | 1,178.00p | 1,165.00p | 1,175.00p | 46415 |
| 07/12/2017 | 1,181.00p | 1,181.00p | 1,170.00p | 1,176.00p | 71706 |
| 06/12/2017 | 1,180.00p | 1,190.00p | 1,175.15p | 1,181.00p | 19858 |
| 05/12/2017 | 1,200.00p | 1,200.00p | 1,180.00p | 1,195.00p | 61677 |
| 04/12/2017 | 1,184.00p | 1,202.70p | 1,178.15p | 1,190.00p | 39558 |
| 01/12/2017 | 1,189.00p | 1,190.00p | 1,176.00p | 1,180.00p | 21255 |
| 30/11/2017 | 1,185.00p | 1,185.00p | 1,170.00p | 1,183.00p | 22529 |
| 29/11/2017 | 1,180.00p | 1,187.00p | 1,173.70p | 1,187.00p | 38009 |
| 28/11/2017 | 1,175.00p | 1,176.00p | 1,162.00p | 1,171.00p | 32574 |
| 27/11/2017 | 1,172.00p | 1,174.00p | 1,160.00p | 1,167.00p | 46711 |
| 24/11/2017 | 1,169.00p | 1,171.06p | 1,155.00p | 1,158.00p | 41869 |
| 23/11/2017 | 1,164.00p | 1,173.13p | 1,160.00p | 1,166.00p | 48791 |
| 22/11/2017 | 1,170.00p | 1,173.00p | 1,166.00p | 1,170.00p | 63226 |
| 21/11/2017 | 1,155.00p | 1,175.00p | 1,146.57p | 1,175.00p | 99315 |
| 20/11/2017 | 1,160.00p | 1,160.00p | 1,148.00p | 1,148.00p | 15403 |
| 17/11/2017 | 1,159.00p | 1,160.00p | 1,150.90p | 1,160.00p | 49859 |
| 16/11/2017 | 1,158.00p | 1,159.00p | 1,148.25p | 1,157.00p | 40324 |
| 15/11/2017 | 1,171.00p | 1,180.00p | 1,148.00p | 1,148.00p | 69260 |
| 14/11/2017 | 1,180.00p | 1,189.11p | 1,175.00p | 1,186.00p | 44799 |
| 13/11/2017 | 1,190.00p | 1,193.00p | 1,179.84p | 1,180.00p | 56921 |
| 10/11/2017 | 1,176.00p | 1,191.00p | 1,171.00p | 1,182.00p | 70155 |
| 09/11/2017 | 1,187.00p | 1,187.00p | 1,172.67p | 1,178.00p | 63728 |
| 08/11/2017 | 1,175.00p | 1,182.00p | 1,173.00p | 1,174.00p | 39005 |
| 07/11/2017 | 1,183.00p | 1,189.00p | 1,175.00p | 1,180.00p | 41320 |
| 06/11/2017 | 1,200.00p | 1,200.00p | 1,185.00p | 1,185.00p | 63728 |
| 03/11/2017 | 1,200.00p | 1,200.00p | 1,186.00p | 1,188.00p | 111584 |
| 02/11/2017 | 1,195.00p | 1,200.00p | 1,186.00p | 1,200.00p | 53106 |
| 01/11/2017 | 1,160.00p | 1,200.00p | 1,160.00p | 1,195.00p | 118564 |
| 31/10/2017 | 1,160.00p | 1,175.00p | 1,155.00p | 1,175.00p | 57634 |
| 30/10/2017 | 1,137.00p | 1,166.00p | 1,132.00p | 1,166.00p | 77252 |
| 27/10/2017 | 1,135.00p | 1,140.00p | 1,124.20p | 1,140.00p | 48459 |
| 26/10/2017 | 1,132.00p | 1,132.00p | 1,120.00p | 1,120.00p | 42032 |
| 25/10/2017 | 1,141.00p | 1,152.00p | 1,120.00p | 1,122.00p | 47023 |
| 24/10/2017 | 1,150.00p | 1,155.00p | 1,141.00p | 1,146.00p | 61367 |
| 23/10/2017 | 1,163.00p | 1,170.00p | 1,150.63p | 1,157.00p | 56767 |
| 20/10/2017 | 1,170.00p | 1,170.00p | 1,160.00p | 1,168.00p | 250696 |
| 19/10/2017 | 1,165.00p | 1,175.00p | 1,157.81p | 1,164.00p | 779312 |
| 18/10/2017 | 1,155.00p | 1,162.00p | 1,149.10p | 1,162.00p | 90280 |
| 17/10/2017 | 1,141.00p | 1,157.00p | 1,141.00p | 1,155.00p | 64770 |
| 16/10/2017 | 1,150.00p | 1,152.00p | 1,141.00p | 1,145.00p | 36511 |
| 13/10/2017 | 1,149.00p | 1,150.00p | 1,140.00p | 1,140.00p | 40687 |
| 12/10/2017 | 1,149.00p | 1,149.00p | 1,142.00p | 1,142.00p | 220 |
| 11/10/2017 | 1,149.00p | 1,149.00p | 1,139.00p | 1,144.00p | 3731 |
| 10/10/2017 | 1,145.00p | 1,147.00p | 1,139.00p | 1,139.00p | 16444 |
| 09/10/2017 | 1,125.00p | 1,140.00p | 1,125.00p | 1,140.00p | 8009 |
| 06/10/2017 | 1,115.00p | 1,128.00p | 1,115.00p | 1,125.00p | 6093 |
| 05/10/2017 | 1,110.00p | 1,115.00p | 1,110.00p | 1,112.50p | 31012 |
| 04/10/2017 | 1,125.00p | 1,125.00p | 1,110.00p | 1,115.00p | 10689 |
| 03/10/2017 | 1,120.00p | 1,120.00p | 1,119.00p | 1,120.00p | 11150 |
| 02/10/2017 | 1,100.00p | 1,120.00p | 1,100.00p | 1,120.00p | 16292 |
| 29/09/2017 | 1,099.00p | 1,107.00p | 1,099.00p | 1,099.00p | 976 |
| 28/09/2017 | 1,100.00p | 1,100.00p | 1,096.00p | 1,098.00p | 14411 |
| 27/09/2017 | 1,100.00p | 1,108.00p | 1,100.00p | 1,108.00p | 2761 |
| 26/09/2017 | 1,110.00p | 1,110.00p | 1,095.00p | 1,095.00p | 21891 |
| 25/09/2017 | 1,109.00p | 1,109.00p | 1,105.00p | 1,107.50p | 2925 |
| 22/09/2017 | 1,110.00p | 1,110.00p | 1,101.00p | 1,105.50p | 3437 |
| 21/09/2017 | 1,101.00p | 1,115.00p | 1,101.00p | 1,105.00p | 5814 |
| 20/09/2017 | 1,120.00p | 1,120.00p | 1,105.00p | 1,105.00p | 13822 |
| 19/09/2017 | 1,109.00p | 1,110.00p | 1,105.00p | 1,105.00p | 1484 |
| 18/09/2017 | 1,111.00p | 1,120.00p | 1,110.00p | 1,110.00p | 18468 |
| 15/09/2017 | 1,128.00p | 1,128.00p | 1,110.00p | 1,110.00p | 25458 |
| 14/09/2017 | 1,135.00p | 1,137.00p | 1,132.00p | 1,137.00p | 1799 |
| 13/09/2017 | 1,134.00p | 1,139.50p | 1,134.00p | 1,139.50p | 162 |
| 12/09/2017 | 1,140.00p | 1,145.00p | 1,131.00p | 1,131.00p | 17236 |
| 11/09/2017 | 1,121.00p | 1,140.00p | 1,119.00p | 1,139.00p | 28661 |
| 08/09/2017 | 1,103.00p | 1,119.00p | 1,103.00p | 1,119.00p | 8596 |
| 07/09/2017 | 1,100.00p | 1,115.00p | 1,099.00p | 1,114.00p | 11480 |
| 06/09/2017 | 1,087.00p | 1,097.00p | 1,081.00p | 1,097.00p | 6402 |
| 05/09/2017 | 1,075.00p | 1,090.00p | 1,075.00p | 1,086.00p | 2126 |
| 04/09/2017 | 1,070.00p | 1,090.00p | 1,070.00p | 1,083.00p | 1710 |
| 01/09/2017 | 1,075.00p | 1,083.00p | 1,075.00p | 1,083.00p | 3648 |
| 31/08/2017 | 1,062.00p | 1,081.00p | 1,062.00p | 1,075.50p | 6567 |
| 30/08/2017 | 1,060.00p | 1,061.00p | 1,060.00p | 1,061.00p | 51 |
| 29/08/2017 | 1,055.00p | 1,055.00p | 1,054.00p | 1,054.00p | 6043 |
| 25/08/2017 | 1,070.00p | 1,070.00p | 1,069.00p | 1,069.00p | 188 |
| 24/08/2017 | 1,067.00p | 1,072.00p | 1,065.00p | 1,070.00p | 907 |
| 23/08/2017 | 1,068.00p | 1,068.00p | 1,068.00p | 1,068.00p | 92 |
| 22/08/2017 | 1,070.00p | 1,070.00p | 1,070.00p | 1,070.00p | 740 |
| 21/08/2017 | 1,066.00p | 1,066.00p | 1,063.00p | 1,066.00p | 2125 |
| 18/08/2017 | 1,070.00p | 1,074.00p | 1,055.00p | 1,055.00p | 9492 |
| 17/08/2017 | 1,070.00p | 1,070.00p | 1,070.00p | 1,070.00p | 7969 |
| 16/08/2017 | 1,076.00p | 1,077.00p | 1,074.00p | 1,074.00p | 8137 |
| 15/08/2017 | 1,068.00p | 1,075.00p | 1,060.00p | 1,073.00p | 81779 |
| 14/08/2017 | 1,067.00p | 1,067.00p | 1,060.00p | 1,060.00p | 541 |
| 11/08/2017 | 1,084.00p | 1,084.00p | 1,057.00p | 1,067.00p | 15041 |
| 10/08/2017 | 1,090.00p | 1,090.00p | 1,075.00p | 1,078.00p | 8414 |
| 09/08/2017 | 1,098.00p | 1,098.00p | 1,098.00p | 1,098.00p | 370 |
| 08/08/2017 | 1,090.00p | 1,100.00p | 1,090.00p | 1,096.00p | 48476 |
| 07/08/2017 | 1,085.00p | 1,090.00p | 1,075.00p | 1,075.00p | 2135 |
| 04/08/2017 | 1,085.00p | 1,085.00p | 1,080.00p | 1,080.00p | 9062 |
| 03/08/2017 | 1,070.00p | 1,080.00p | 1,070.00p | 1,071.00p | 18350 |
| 02/08/2017 | 1,075.00p | 1,075.00p | 1,065.00p | 1,072.00p | 14707 |
| 01/08/2017 | 1,070.00p | 1,070.00p | 1,060.00p | 1,065.50p | 9978 |
| 31/07/2017 | 1,075.00p | 1,067.50p | 1,061.50p | 1,061.50p | 31363 |
| 28/07/2017 | 1,075.00p | 1,070.00p | 1,067.50p | 1,067.50p | 30235 |
| 27/07/2017 | 1,075.00p | 1,075.00p | 1,070.00p | 1,070.00p | 5954 |
| 26/07/2017 | 1,080.00p | 1,090.00p | 1,069.00p | 1,069.00p | 28934 |
| 25/07/2017 | 1,075.00p | 1,075.00p | 1,069.00p | 1,069.00p | 5704 |
| 24/07/2017 | 1,064.00p | 1,072.00p | 1,060.00p | 1,071.00p | 53006 |
| 21/07/2017 | 1,055.00p | 1,065.00p | 1,045.00p | 1,055.00p | 22217 |
| 20/07/2017 | 1,040.00p | 1,050.00p | 1,038.00p | 1,050.00p | 18140 |
| 19/07/2017 | 1,020.00p | 1,035.00p | 1,020.00p | 1,031.00p | 19508 |
| 18/07/2017 | 1,012.00p | 1,020.00p | 1,010.00p | 1,019.00p | 2954 |
| 17/07/2017 | 1,014.00p | 1,015.00p | 1,002.00p | 1,008.00p | 7430 |
| 14/07/2017 | 1,010.00p | 1,010.00p | 1,005.00p | 1,008.50p | 6615 |
| 13/07/2017 | 1,004.00p | 1,009.00p | 1,004.00p | 1,008.50p | 10460 |
| 12/07/2017 | 999.00p | 1,004.00p | 999.00p | 1,002.50p | 2713 |
| 11/07/2017 | 1,004.00p | 1,004.00p | 995.00p | 995.00p | 13778 |
| 10/07/2017 | 1,004.00p | 1,004.00p | 1,004.00p | 1,004.00p | 328 |
| 07/07/2017 | 1,000.00p | 1,000.00p | 990.00p | 997.50p | 1160 |
| 06/07/2017 | 998.00p | 998.00p | 990.00p | 990.00p | 14366 |
| 05/07/2017 | 994.00p | 994.00p | 994.00p | 994.00p | 8021 |
| 04/07/2017 | 998.00p | 1,000.00p | 998.00p | 1,000.00p | 2534 |
| 03/07/2017 | 1,001.00p | 1,010.00p | 995.00p | 1,009.00p | 12434 |
| 30/06/2017 | 995.00p | 1,000.00p | 995.00p | 996.00p | 38 |
| 29/06/2017 | 1,014.00p | 1,014.00p | 995.00p | 995.00p | 5975 |
| 28/06/2017 | 1,010.00p | 1,010.00p | 995.00p | 995.00p | 15885 |
| 27/06/2017 | 1,012.00p | 1,020.00p | 1,010.00p | 1,010.00p | 2734 |
| 26/06/2017 | 1,015.00p | 1,020.00p | 1,014.50p | 1,014.50p | 24424 |
| 23/06/2017 | 1,005.00p | 1,010.00p | 1,000.00p | 1,005.00p | 19469 |
| 22/06/2017 | 995.00p | 1,004.00p | 995.00p | 997.50p | 14351 |
| 21/06/2017 | 985.00p | 989.50p | 985.00p | 989.50p | 13453 |
| 20/06/2017 | 973.00p | 988.50p | 973.00p | 983.50p | 18720 |
| 19/06/2017 | 967.00p | 977.50p | 967.00p | 971.00p | 3320 |
| 16/06/2017 | 965.00p | 969.50p | 962.00p | 969.00p | 75173 |
| 15/06/2017 | 980.00p | 983.90p | 965.00p | 967.50p | 47274 |
| 14/06/2017 | 980.00p | 984.00p | 979.00p | 979.00p | 54962 |
| 13/06/2017 | 983.50p | 986.50p | 978.35p | 982.00p | 37154 |
| 12/06/2017 | 980.00p | 985.00p | 975.00p | 982.00p | 45848 |
| 09/06/2017 | 985.00p | 993.00p | 984.05p | 990.00p | 20803 |
| 08/06/2017 | 986.50p | 986.50p | 978.60p | 986.50p | 35883 |
| 07/06/2017 | 982.00p | 987.50p | 977.00p | 982.25p | 49151 |
| 06/06/2017 | 990.00p | 994.16p | 980.00p | 984.50p | 45439 |
| 05/06/2017 | 990.00p | 997.00p | 990.00p | 990.00p | 18214 |
| 02/06/2017 | 991.00p | 1,000.00p | 989.00p | 989.00p | 34505 |
| 01/06/2017 | 990.00p | 995.00p | 990.00p | 990.00p | 25252 |
| 31/05/2017 | 986.50p | 991.00p | 986.50p | 991.00p | 32722 |
| 30/05/2017 | 990.00p | 991.60p | 986.00p | 986.00p | 27013 |
| 26/05/2017 | 986.00p | 994.00p | 983.00p | 990.00p | 80150 |
| 25/05/2017 | 986.00p | 990.50p | 986.00p | 990.00p | 24492 |
| 24/05/2017 | 990.00p | 994.00p | 983.00p | 989.00p | 54147 |
| 23/05/2017 | 990.00p | 994.00p | 986.00p | 990.00p | 32812 |
| 22/05/2017 | 985.00p | 991.01p | 983.09p | 985.00p | 28709 |
| 19/05/2017 | 985.00p | 990.90p | 982.00p | 985.00p | 45313 |
| 18/05/2017 | 983.00p | 992.44p | 982.30p | 984.50p | 35195 |
| 17/05/2017 | 990.00p | 996.30p | 987.41p | 987.50p | 138549 |
| 16/05/2017 | 998.00p | 999.00p | 990.68p | 999.00p | 33414 |
| 15/05/2017 | 994.00p | 995.05p | 989.37p | 991.50p | 53666 |
| 12/05/2017 | 987.60p | 990.00p | 984.90p | 988.25p | 20126 |
| 11/05/2017 | 983.00p | 988.00p | 982.74p | 985.50p | 83972 |
| 10/05/2017 | 983.00p | 985.00p | 981.22p | 983.00p | 48575 |
| 09/05/2017 | 965.00p | 985.00p | 963.83p | 979.00p | 56005 |
| 08/05/2017 | 965.00p | 969.36p | 962.20p | 963.00p | 41499 |
| 05/05/2017 | 963.00p | 965.00p | 959.16p | 965.00p | 28692 |
| 04/05/2017 | 955.00p | 960.00p | 952.00p | 958.00p | 26718 |
| 03/05/2017 | 953.50p | 953.50p | 947.84p | 953.50p | 28156 |
| 02/05/2017 | 946.00p | 952.00p | 939.92p | 952.00p | 56896 |
| 28/04/2017 | 942.00p | 946.00p | 939.25p | 942.00p | 51267 |
| 27/04/2017 | 936.00p | 942.43p | 936.00p | 936.00p | 33007 |
| 26/04/2017 | 942.50p | 943.50p | 935.50p | 943.50p | 23288 |
| 25/04/2017 | 940.00p | 940.00p | 932.00p | 940.00p | 19272 |
| 24/04/2017 | 930.00p | 939.53p | 930.00p | 935.25p | 47934 |
| 21/04/2017 | 929.00p | 934.70p | 928.80p | 932.50p | 29966 |
| 20/04/2017 | 931.00p | 935.55p | 926.00p | 928.25p | 28929 |
| 19/04/2017 | 925.50p | 934.03p | 925.50p | 930.00p | 57087 |
*Close Price adjusted for both dividends and splits