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:
- Buy Dowlais Group (DWL) by Jefferies
- Buy Norcros (NXR) by Berenberg
- Buy Volex (VLX) by Tom Winnifrith in ShareProphets
- Buy Volex (VLX) by Steve Moore in ShareProphets
- Buy Origin Enterprises (CDI) (OGN) by Shore Capital
- Buy Victorian Plumbing Group (VIC) by Shore Capital
- Avoid Cropper (James) (CRPR) by Steve Moore in ShareProphets
- Buy Close Brothers Group (CBG) by Shore Capital
- Buy WH Smith (SMWH) by Canaccord Genuity
- Hold Halma (HLMA) by Shore Capital
- Buy Speedy Hire (SDY) by Canaccord Genuity
- Buy Norcros (NXR) by Shore Capital
- Buy XPS Pensions Group (XPS) by Canaccord Genuity
- Hold CMC Markets (CMCX) by Shore Capital
- Hold Warehouse Reit (WHR) by Shore Capital
- Buy Jet2 (JET2) by Canaccord Genuity
- Underperform Halma (HLMA) by Jefferies
- Avoid Churchill China (CHH) by Steve Moore in ShareProphets
- Buy Sage Group (SGE) by Bank of America
- Hold JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
Henderson Smaller Companies Inv Trust (HSL) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/09/2021 | 1,298.00p | 1,301.50p | 1,278.00p | 1,284.00p | 69247 |
| 23/09/2021 | 1,312.00p | 1,326.00p | 1,294.50p | 1,304.00p | 83948 |
| 22/09/2021 | 1,304.00p | 1,320.00p | 1,302.00p | 1,302.00p | 81968 |
| 21/09/2021 | 1,296.00p | 1,318.00p | 1,292.67p | 1,300.00p | 75314 |
| 20/09/2021 | 1,312.00p | 1,318.50p | 1,281.44p | 1,290.00p | 127966 |
| 17/09/2021 | 1,322.00p | 1,330.00p | 1,312.00p | 1,318.00p | 67872 |
| 16/09/2021 | 1,324.00p | 1,326.00p | 1,312.00p | 1,316.00p | 76041 |
| 15/09/2021 | 1,326.00p | 1,338.00p | 1,310.00p | 1,310.00p | 86377 |
| 14/09/2021 | 1,340.00p | 1,346.00p | 1,322.00p | 1,322.00p | 62747 |
| 13/09/2021 | 1,364.00p | 1,364.00p | 1,324.00p | 1,324.00p | 207580 |
| 10/09/2021 | 1,350.00p | 1,356.00p | 1,340.00p | 1,340.00p | 47428 |
| 09/09/2021 | 1,334.00p | 1,360.00p | 1,334.00p | 1,338.00p | 43170 |
| 08/09/2021 | 1,350.00p | 1,358.97p | 1,340.00p | 1,340.00p | 67733 |
| 07/09/2021 | 1,360.00p | 1,376.00p | 1,350.00p | 1,350.00p | 116830 |
| 06/09/2021 | 1,370.00p | 1,372.00p | 1,358.04p | 1,360.00p | 67806 |
| 03/09/2021 | 1,370.00p | 1,378.00p | 1,360.00p | 1,368.00p | 52021 |
| 02/09/2021 | 1,366.00p | 1,372.00p | 1,363.01p | 1,366.00p | 57379 |
| 01/09/2021 | 1,364.00p | 1,370.00p | 1,355.84p | 1,370.00p | 51190 |
| 31/08/2021 | 1,350.00p | 1,363.95p | 1,338.00p | 1,348.00p | 81007 |
| 27/08/2021 | 1,340.00p | 1,350.00p | 1,334.65p | 1,350.00p | 34085 |
| 26/08/2021 | 1,340.00p | 1,348.00p | 1,331.58p | 1,332.00p | 49441 |
| 25/08/2021 | 1,346.00p | 1,356.00p | 1,342.08p | 1,350.00p | 51401 |
| 24/08/2021 | 1,334.00p | 1,350.00p | 1,330.08p | 1,346.00p | 55477 |
| 23/08/2021 | 1,328.00p | 1,337.86p | 1,327.98p | 1,328.00p | 32470 |
| 20/08/2021 | 1,320.00p | 1,329.32p | 1,315.00p | 1,322.00p | 88731 |
| 19/08/2021 | 1,310.00p | 1,323.19p | 1,306.00p | 1,316.00p | 69124 |
| 18/08/2021 | 1,322.00p | 1,330.00p | 1,316.00p | 1,330.00p | 45958 |
| 17/08/2021 | 1,318.00p | 1,320.00p | 1,302.02p | 1,320.00p | 41322 |
| 16/08/2021 | 1,292.00p | 1,314.00p | 1,292.00p | 1,312.00p | 60476 |
| 13/08/2021 | 1,322.00p | 1,322.00p | 1,310.00p | 1,310.00p | 47700 |
| 12/08/2021 | 1,318.00p | 1,321.45p | 1,314.00p | 1,314.00p | 42665 |
| 11/08/2021 | 1,318.00p | 1,318.00p | 1,306.00p | 1,318.00p | 67350 |
| 10/08/2021 | 1,314.00p | 1,320.00p | 1,305.28p | 1,306.00p | 62405 |
| 09/08/2021 | 1,310.00p | 1,316.40p | 1,297.20p | 1,308.00p | 105309 |
| 06/08/2021 | 1,316.00p | 1,318.00p | 1,296.00p | 1,308.00p | 122792 |
| 05/08/2021 | 1,300.00p | 1,322.00p | 1,300.00p | 1,314.00p | 66313 |
| 04/08/2021 | 1,296.00p | 1,316.00p | 1,289.00p | 1,316.00p | 89437 |
| 03/08/2021 | 1,280.00p | 1,296.00p | 1,279.00p | 1,290.00p | 50157 |
| 02/08/2021 | 1,286.00p | 1,294.00p | 1,276.00p | 1,280.00p | 81901 |
| 30/07/2021 | 1,266.00p | 1,280.45p | 1,265.50p | 1,278.00p | 66477 |
| 29/07/2021 | 1,276.00p | 1,288.00p | 1,268.95p | 1,276.00p | 59055 |
| 28/07/2021 | 1,256.00p | 1,282.00p | 1,256.00p | 1,270.00p | 43869 |
| 27/07/2021 | 1,266.00p | 1,282.00p | 1,262.00p | 1,266.00p | 111407 |
| 26/07/2021 | 1,268.00p | 1,278.50p | 1,256.00p | 1,268.00p | 68609 |
| 23/07/2021 | 1,268.00p | 1,278.00p | 1,262.06p | 1,268.00p | 67753 |
| 22/07/2021 | 1,258.00p | 1,268.00p | 1,251.56p | 1,256.00p | 63146 |
| 21/07/2021 | 1,240.00p | 1,248.00p | 1,228.96p | 1,240.00p | 78481 |
| 20/07/2021 | 1,242.00p | 1,246.00p | 1,226.00p | 1,226.00p | 101478 |
| 19/07/2021 | 1,250.00p | 1,254.00p | 1,226.00p | 1,226.00p | 232764 |
| 16/07/2021 | 1,266.00p | 1,270.00p | 1,253.00p | 1,254.00p | 34771 |
| 15/07/2021 | 1,264.00p | 1,269.93p | 1,256.00p | 1,256.00p | 74941 |
| 14/07/2021 | 1,258.00p | 1,274.00p | 1,258.00p | 1,266.00p | 73581 |
| 13/07/2021 | 1,270.00p | 1,276.00p | 1,257.69p | 1,276.00p | 80624 |
| 12/07/2021 | 1,250.00p | 1,268.00p | 1,244.62p | 1,258.00p | 46679 |
| 09/07/2021 | 1,254.00p | 1,268.00p | 1,252.62p | 1,264.00p | 25145 |
| 08/07/2021 | 1,266.00p | 1,267.50p | 1,245.92p | 1,254.00p | 53215 |
| 07/07/2021 | 1,268.00p | 1,278.00p | 1,265.60p | 1,270.00p | 52287 |
| 06/07/2021 | 1,272.00p | 1,278.00p | 1,265.80p | 1,266.00p | 61887 |
| 05/07/2021 | 1,264.00p | 1,278.00p | 1,258.00p | 1,278.00p | 70576 |
| 02/07/2021 | 1,260.00p | 1,264.00p | 1,254.40p | 1,264.00p | 35649 |
| 01/07/2021 | 1,250.00p | 1,258.97p | 1,240.40p | 1,250.00p | 52083 |
| 30/06/2021 | 1,260.00p | 1,262.92p | 1,240.00p | 1,240.00p | 92413 |
| 29/06/2021 | 1,264.00p | 1,272.97p | 1,256.00p | 1,256.00p | 79375 |
| 28/06/2021 | 1,256.00p | 1,270.00p | 1,256.00p | 1,262.00p | 78190 |
| 25/06/2021 | 1,256.00p | 1,272.00p | 1,254.00p | 1,270.00p | 40763 |
| 24/06/2021 | 1,262.00p | 1,269.00p | 1,256.00p | 1,262.00p | 176712 |
| 23/06/2021 | 1,230.00p | 1,274.00p | 1,230.00p | 1,258.00p | 77976 |
| 22/06/2021 | 1,228.00p | 1,250.00p | 1,225.94p | 1,250.00p | 79282 |
| 21/06/2021 | 1,228.00p | 1,230.00p | 1,206.00p | 1,226.00p | 91786 |
| 18/06/2021 | 1,262.00p | 1,262.00p | 1,226.00p | 1,226.00p | 99757 |
| 17/06/2021 | 1,256.00p | 1,262.00p | 1,248.00p | 1,248.00p | 81260 |
| 16/06/2021 | 1,278.00p | 1,278.65p | 1,254.00p | 1,268.00p | 169092 |
| 15/06/2021 | 1,266.00p | 1,280.00p | 1,264.00p | 1,266.00p | 152673 |
| 14/06/2021 | 1,272.00p | 1,278.00p | 1,268.00p | 1,272.00p | 67273 |
| 11/06/2021 | 1,270.00p | 1,278.00p | 1,266.00p | 1,270.00p | 136594 |
| 10/06/2021 | 1,276.00p | 1,280.90p | 1,264.00p | 1,264.00p | 88698 |
| 09/06/2021 | 1,282.00p | 1,304.96p | 1,272.00p | 1,272.00p | 131805 |
| 08/06/2021 | 1,280.00p | 1,308.00p | 1,280.00p | 1,292.00p | 98333 |
| 07/06/2021 | 1,292.00p | 1,302.00p | 1,280.19p | 1,294.00p | 55852 |
| 04/06/2021 | 1,296.00p | 1,298.00p | 1,278.00p | 1,288.00p | 53641 |
| 03/06/2021 | 1,298.00p | 1,298.00p | 1,281.02p | 1,292.00p | 57271 |
| 02/06/2021 | 1,310.00p | 1,310.00p | 1,294.00p | 1,298.00p | 63931 |
| 01/06/2021 | 1,300.00p | 1,308.00p | 1,284.00p | 1,296.00p | 113486 |
| 28/05/2021 | 1,272.00p | 1,296.00p | 1,262.00p | 1,280.00p | 163707 |
| 27/05/2021 | 1,258.00p | 1,274.00p | 1,253.08p | 1,274.00p | 78492 |
| 26/05/2021 | 1,254.00p | 1,270.00p | 1,248.66p | 1,264.00p | 67082 |
| 25/05/2021 | 1,250.00p | 1,258.00p | 1,244.35p | 1,246.00p | 84890 |
| 24/05/2021 | 1,252.00p | 1,256.90p | 1,243.80p | 1,248.00p | 51814 |
| 21/05/2021 | 1,224.00p | 1,254.07p | 1,224.00p | 1,248.00p | 85694 |
| 20/05/2021 | 1,238.00p | 1,254.00p | 1,238.00p | 1,250.00p | 58607 |
| 19/05/2021 | 1,234.00p | 1,248.00p | 1,231.20p | 1,238.00p | 119941 |
| 18/05/2021 | 1,242.00p | 1,252.00p | 1,236.00p | 1,242.00p | 60461 |
| 17/05/2021 | 1,244.00p | 1,252.00p | 1,232.00p | 1,232.00p | 62687 |
| 14/05/2021 | 1,236.00p | 1,254.00p | 1,226.16p | 1,248.00p | 53896 |
| 13/05/2021 | 1,228.00p | 1,234.00p | 1,208.00p | 1,228.00p | 96425 |
| 12/05/2021 | 1,240.00p | 1,254.00p | 1,228.00p | 1,228.00p | 94893 |
| 11/05/2021 | 1,248.00p | 1,258.00p | 1,232.00p | 1,232.00p | 141109 |
| 10/05/2021 | 1,274.00p | 1,274.00p | 1,254.00p | 1,266.00p | 157543 |
| 07/05/2021 | 1,246.00p | 1,274.00p | 1,239.86p | 1,268.00p | 121811 |
| 06/05/2021 | 1,244.00p | 1,250.00p | 1,236.00p | 1,242.00p | 98048 |
| 05/05/2021 | 1,236.00p | 1,252.00p | 1,226.00p | 1,234.00p | 118513 |
| 04/05/2021 | 1,244.00p | 1,260.00p | 1,233.60p | 1,248.00p | 160374 |
| 30/04/2021 | 1,236.00p | 1,248.00p | 1,227.70p | 1,236.00p | 192951 |
| 29/04/2021 | 1,238.00p | 1,260.00p | 1,234.00p | 1,236.00p | 195590 |
| 28/04/2021 | 1,248.00p | 1,262.10p | 1,234.00p | 1,234.00p | 141795 |
| 27/04/2021 | 1,258.00p | 1,264.00p | 1,244.00p | 1,246.00p | 95615 |
| 26/04/2021 | 1,234.00p | 1,256.00p | 1,227.92p | 1,256.00p | 94878 |
| 23/04/2021 | 1,248.00p | 1,248.00p | 1,236.04p | 1,240.00p | 69907 |
| 22/04/2021 | 1,210.00p | 1,246.00p | 1,210.00p | 1,246.00p | 103059 |
| 21/04/2021 | 1,230.00p | 1,234.00p | 1,214.00p | 1,220.00p | 134158 |
| 20/04/2021 | 1,248.00p | 1,256.00p | 1,226.00p | 1,226.00p | 92018 |
| 19/04/2021 | 1,248.00p | 1,254.00p | 1,244.00p | 1,250.00p | 131318 |
| 16/04/2021 | 1,250.00p | 1,250.00p | 1,238.00p | 1,248.00p | 103951 |
| 15/04/2021 | 1,244.00p | 1,252.00p | 1,240.00p | 1,248.00p | 159907 |
| 14/04/2021 | 1,226.00p | 1,248.95p | 1,220.34p | 1,244.00p | 147295 |
| 13/04/2021 | 1,212.00p | 1,238.00p | 1,212.00p | 1,238.00p | 79155 |
| 12/04/2021 | 1,228.00p | 1,236.00p | 1,222.00p | 1,230.00p | 190544 |
| 09/04/2021 | 1,218.00p | 1,236.00p | 1,213.50p | 1,226.00p | 173518 |
| 08/04/2021 | 1,214.00p | 1,216.00p | 1,205.60p | 1,214.00p | 119862 |
| 07/04/2021 | 1,210.00p | 1,210.00p | 1,198.00p | 1,206.00p | 185926 |
| 06/04/2021 | 1,190.00p | 1,209.00p | 1,188.52p | 1,200.00p | 274670 |
| 01/04/2021 | 1,166.00p | 1,188.00p | 1,164.00p | 1,176.00p | 136563 |
| 31/03/2021 | 1,164.00p | 1,168.00p | 1,154.00p | 1,168.00p | 172474 |
| 30/03/2021 | 1,160.00p | 1,166.00p | 1,154.00p | 1,162.00p | 113962 |
| 29/03/2021 | 1,152.00p | 1,164.00p | 1,150.00p | 1,160.00p | 120328 |
| 26/03/2021 | 1,140.00p | 1,158.00p | 1,134.00p | 1,154.00p | 126674 |
| 25/03/2021 | 1,126.00p | 1,140.00p | 1,123.00p | 1,140.00p | 115743 |
| 24/03/2021 | 1,122.00p | 1,130.97p | 1,115.50p | 1,120.00p | 126760 |
| 23/03/2021 | 1,134.00p | 1,144.00p | 1,117.94p | 1,122.00p | 168498 |
| 22/03/2021 | 1,146.00p | 1,146.00p | 1,116.20p | 1,128.00p | 200214 |
| 19/03/2021 | 1,130.00p | 1,148.76p | 1,120.00p | 1,120.00p | 210367 |
| 18/03/2021 | 1,146.00p | 1,152.00p | 1,144.00p | 1,148.00p | 70702 |
| 17/03/2021 | 1,150.00p | 1,156.00p | 1,140.00p | 1,144.00p | 126192 |
| 16/03/2021 | 1,152.00p | 1,158.00p | 1,138.00p | 1,152.00p | 152050 |
| 15/03/2021 | 1,124.00p | 1,152.00p | 1,121.24p | 1,144.00p | 102788 |
| 12/03/2021 | 1,116.00p | 1,140.00p | 1,116.00p | 1,136.00p | 55304 |
| 11/03/2021 | 1,140.00p | 1,142.00p | 1,118.00p | 1,132.00p | 111884 |
| 10/03/2021 | 1,098.00p | 1,140.00p | 1,098.00p | 1,140.00p | 136889 |
| 09/03/2021 | 1,118.00p | 1,122.17p | 1,102.00p | 1,118.00p | 103970 |
| 08/03/2021 | 1,130.00p | 1,130.00p | 1,090.00p | 1,100.00p | 163886 |
| 05/03/2021 | 1,134.00p | 1,137.20p | 1,094.00p | 1,094.00p | 126493 |
| 04/03/2021 | 1,126.00p | 1,140.00p | 1,102.00p | 1,140.00p | 145742 |
| 03/03/2021 | 1,108.00p | 1,128.00p | 1,100.00p | 1,128.00p | 114768 |
| 02/03/2021 | 1,108.00p | 1,108.00p | 1,092.05p | 1,104.00p | 152533 |
| 01/03/2021 | 1,100.00p | 1,108.00p | 1,082.00p | 1,090.00p | 238651 |
| 26/02/2021 | 1,098.00p | 1,106.90p | 1,082.00p | 1,084.00p | 159452 |
| 25/02/2021 | 1,124.00p | 1,126.00p | 1,096.00p | 1,104.00p | 141363 |
| 24/02/2021 | 1,106.00p | 1,126.00p | 1,081.54p | 1,120.00p | 154035 |
| 23/02/2021 | 1,100.00p | 1,104.00p | 1,076.00p | 1,104.00p | 132794 |
| 22/02/2021 | 1,106.00p | 1,106.00p | 1,070.00p | 1,082.00p | 107771 |
| 19/02/2021 | 1,082.00p | 1,104.00p | 1,082.00p | 1,104.00p | 86455 |
| 18/02/2021 | 1,104.00p | 1,106.00p | 1,070.00p | 1,090.00p | 154945 |
| 17/02/2021 | 1,110.00p | 1,110.00p | 1,085.00p | 1,094.00p | 130025 |
| 16/02/2021 | 1,108.00p | 1,108.00p | 1,082.00p | 1,104.00p | 260996 |
| 15/02/2021 | 1,092.00p | 1,092.00p | 1,076.84p | 1,086.00p | 152476 |
| 12/02/2021 | 1,082.00p | 1,090.53p | 1,070.00p | 1,084.00p | 140543 |
| 11/02/2021 | 1,094.00p | 1,100.00p | 1,086.00p | 1,098.00p | 50688 |
| 10/02/2021 | 1,114.00p | 1,120.00p | 1,100.00p | 1,110.00p | 62737 |
| 09/02/2021 | 1,106.00p | 1,112.00p | 1,088.50p | 1,110.00p | 96181 |
| 08/02/2021 | 1,078.00p | 1,118.00p | 1,066.00p | 1,112.00p | 109531 |
| 05/02/2021 | 1,042.00p | 1,106.00p | 1,037.30p | 1,106.00p | 214027 |
| 04/02/2021 | 1,040.00p | 1,050.00p | 1,027.86p | 1,042.00p | 70980 |
| 03/02/2021 | 1,030.00p | 1,048.00p | 1,022.00p | 1,040.00p | 132194 |
| 02/02/2021 | 1,030.00p | 1,042.00p | 1,022.00p | 1,042.00p | 72409 |
| 01/02/2021 | 1,020.00p | 1,030.00p | 1,002.00p | 1,020.00p | 93372 |
| 29/01/2021 | 994.00p | 1,018.00p | 984.26p | 1,014.00p | 114517 |
| 28/01/2021 | 1,000.00p | 1,028.00p | 995.68p | 1,028.00p | 95748 |
| 27/01/2021 | 1,032.00p | 1,038.00p | 1,000.00p | 1,008.00p | 88451 |
| 26/01/2021 | 1,024.00p | 1,028.00p | 1,020.00p | 1,024.00p | 84948 |
| 25/01/2021 | 1,042.00p | 1,044.00p | 1,020.00p | 1,022.00p | 98447 |
| 22/01/2021 | 1,042.00p | 1,047.80p | 1,016.00p | 1,016.00p | 105967 |
| 21/01/2021 | 1,032.00p | 1,052.00p | 1,024.17p | 1,044.00p | 89134 |
| 20/01/2021 | 1,012.00p | 1,046.00p | 1,012.00p | 1,046.00p | 113750 |
| 19/01/2021 | 1,024.00p | 1,036.00p | 1,010.00p | 1,010.00p | 63382 |
| 18/01/2021 | 1,018.00p | 1,027.68p | 1,008.75p | 1,012.00p | 56663 |
| 15/01/2021 | 1,012.00p | 1,027.84p | 1,010.00p | 1,018.00p | 92820 |
| 14/01/2021 | 1,020.00p | 1,034.00p | 1,016.00p | 1,030.00p | 72543 |
| 13/01/2021 | 1,026.00p | 1,033.00p | 1,012.36p | 1,018.00p | 147126 |
| 12/01/2021 | 1,036.00p | 1,046.40p | 1,018.00p | 1,018.00p | 106767 |
| 11/01/2021 | 1,036.00p | 1,060.00p | 1,028.00p | 1,028.00p | 122901 |
| 08/01/2021 | 1,050.00p | 1,062.00p | 1,032.00p | 1,046.00p | 112909 |
| 07/01/2021 | 1,050.00p | 1,056.90p | 1,036.00p | 1,044.00p | 92337 |
| 06/01/2021 | 1,048.00p | 1,056.00p | 1,031.66p | 1,042.00p | 126617 |
| 05/01/2021 | 1,038.00p | 1,044.95p | 1,015.30p | 1,026.00p | 200118 |
| 04/01/2021 | 1,066.00p | 1,078.00p | 1,030.00p | 1,044.00p | 217414 |
| 31/12/2020 | 1,078.00p | 1,086.12p | 1,048.00p | 1,056.00p | 38002 |
| 30/12/2020 | 1,120.00p | 1,120.00p | 1,088.00p | 1,088.00p | 115592 |
| 29/12/2020 | 1,094.00p | 1,142.68p | 1,090.00p | 1,116.00p | 317982 |
| 24/12/2020 | 1,020.00p | 1,110.00p | 1,016.36p | 1,086.00p | 201952 |
| 23/12/2020 | 989.00p | 1,012.00p | 980.10p | 1,008.00p | 117077 |
| 22/12/2020 | 955.00p | 990.00p | 951.37p | 979.00p | 62806 |
| 21/12/2020 | 960.00p | 979.00p | 928.00p | 949.00p | 234123 |
| 18/12/2020 | 1,024.00p | 1,025.15p | 990.00p | 990.00p | 111054 |
| 17/12/2020 | 1,026.00p | 1,026.00p | 1,012.29p | 1,024.00p | 146672 |
| 16/12/2020 | 969.00p | 1,030.00p | 955.50p | 1,024.00p | 254003 |
| 15/12/2020 | 968.00p | 970.00p | 944.00p | 964.00p | 79538 |
| 14/12/2020 | 959.00p | 969.00p | 933.90p | 957.00p | 147378 |
| 11/12/2020 | 979.00p | 998.16p | 930.00p | 932.00p | 214397 |
| 10/12/2020 | 1,012.00p | 1,032.00p | 972.20p | 983.00p | 207379 |
| 09/12/2020 | 1,030.00p | 1,034.00p | 1,016.00p | 1,016.00p | 43801 |
*Close Price adjusted for both dividends and splits