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 OSB Group (OSB) by Harvey Jones in The Motley Fool
- Buy Rentokil Initial (RTO) by Stephen Wright in The Motley Fool
- Buy Barr (A.G.) (BAG) by Stephen Wright in The Motley Fool
- Buy National Grid (NG.) by Alan Oscroft in The Motley Fool
- Sell Technology Minerals (TM1) by Tom Winnifrith in ShareProphets
- Buy Lloyds Banking Group (LLOY) by Sumayya Mansoor in The Motley Fool
- Buy City of London Inv Trust (CTY) by Sumayya Mansoor in The Motley Fool
- Hold Fevertree Drinks (FEVR) by Jefferies
- Buy Marks & Spencer Group (MKS) by Charlie Keough in The Motley Fool
- Buy Unilever (ULVR) by Charlie Keough in The Motley Fool
- Avoid Zoo Digital Group (ZOO) by Steve Moore in ShareProphets
- Avoid Videndum (VID) by Steve Moore in ShareProphets
- Avoid Flowtech Fluidpower (FLO) by Steve Moore in ShareProphets
- Buy Barclays (BARC) by Charlie Keough in The Motley Fool
- Long Term Buy Games Workshop Group (GAW) by Stephen Wright in The Motley Fool
- Long Term Buy Rightmove (RMV) by Stephen Wright in The Motley Fool
- Buy S4 Capital (SFOR) by HSBC
- Buy 3i Group (III) by Citi
- Neutral Auto Trader Group (AUTO) by ODDO BHF
- Buy Helios Towers (HTWS) by Deutsche Bank
Highbridge Tactical Credit Fund Limited NVP GBP (HTCF) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 17/01/2023 | 226.00p | 244.00p | 243.00p | 243.00p | 0 |
| 16/01/2023 | 226.00p | 257.00p | 230.00p | 244.00p | 1068 |
| 13/01/2023 | 226.00p | 243.00p | 243.00p | 243.00p | 0 |
| 12/01/2023 | 226.00p | 243.00p | 243.00p | 243.00p | 0 |
| 11/01/2023 | 226.00p | 243.00p | 243.00p | 243.00p | 0 |
| 10/01/2023 | 226.00p | 243.00p | 237.00p | 243.00p | 0 |
| 09/01/2023 | 226.00p | 243.00p | 237.00p | 237.00p | 0 |
| 06/01/2023 | 226.00p | 244.00p | 243.00p | 243.00p | 0 |
| 05/01/2023 | 226.00p | 244.00p | 226.00p | 244.00p | 73 |
| 04/01/2023 | 230.00p | 243.00p | 243.00p | 243.00p | 0 |
| 03/01/2023 | 230.00p | 244.00p | 243.00p | 243.00p | 0 |
| 30/12/2022 | 230.00p | 244.00p | 244.00p | 244.00p | 0 |
| 29/12/2022 | 230.00p | 244.00p | 244.00p | 244.00p | 0 |
| 28/12/2022 | 230.00p | 244.00p | 244.00p | 244.00p | 0 |
| 23/12/2022 | 230.00p | 244.00p | 244.00p | 244.00p | 0 |
| 22/12/2022 | 230.00p | 244.00p | 244.00p | 244.00p | 0 |
| 21/12/2022 | 230.00p | 244.00p | 230.00p | 244.00p | 1081 |
| 20/12/2022 | 230.00p | 243.00p | 228.00p | 243.00p | 141 |
| 19/12/2022 | 230.00p | 244.00p | 243.00p | 243.00p | 0 |
| 16/12/2022 | 230.00p | 244.00p | 244.00p | 244.00p | 0 |
| 15/12/2022 | 230.00p | 244.00p | 230.00p | 244.00p | 844 |
| 14/12/2022 | 222.00p | 242.00p | 239.00p | 239.00p | 0 |
| 13/12/2022 | 222.00p | 242.00p | 240.00p | 242.00p | 0 |
| 12/12/2022 | 222.00p | 240.00p | 240.00p | 240.00p | 0 |
| 09/12/2022 | 222.00p | 240.00p | 235.00p | 240.00p | 0 |
| 08/12/2022 | 222.00p | 235.00p | 235.00p | 235.00p | 0 |
| 07/12/2022 | 222.00p | 235.00p | 235.00p | 235.00p | 0 |
| 06/12/2022 | 222.00p | 235.00p | 235.00p | 235.00p | 0 |
| 05/12/2022 | 222.00p | 235.00p | 235.00p | 235.00p | 0 |
| 02/12/2022 | 222.00p | 235.00p | 220.00p | 235.00p | 6881 |
| 01/12/2022 | 222.00p | 235.00p | 235.00p | 235.00p | 0 |
| 30/11/2022 | 222.00p | 235.00p | 235.00p | 235.00p | 0 |
| 29/11/2022 | 222.00p | 235.00p | 222.00p | 235.00p | 3527 |
| 28/11/2022 | 222.00p | 234.00p | 222.00p | 234.00p | 60352 |
| 25/11/2022 | 222.00p | 233.00p | 233.00p | 233.00p | 0 |
| 24/11/2022 | 222.00p | 233.00p | 233.00p | 233.00p | 0 |
| 23/11/2022 | 222.00p | 233.00p | 233.00p | 233.00p | 0 |
| 22/11/2022 | 222.00p | 233.00p | 233.00p | 233.00p | 0 |
| 21/11/2022 | 222.00p | 233.00p | 233.00p | 233.00p | 0 |
| 18/11/2022 | 222.00p | 233.00p | 233.00p | 233.00p | 0 |
| 17/11/2022 | 222.00p | 233.00p | 220.00p | 233.00p | 312 |
| 16/11/2022 | 222.00p | 233.00p | 233.00p | 233.00p | 0 |
| 15/11/2022 | 222.00p | 233.00p | 220.00p | 233.00p | 41774 |
| 14/11/2022 | 222.00p | 240.00p | 234.00p | 234.00p | 0 |
| 11/11/2022 | 222.00p | 240.00p | 225.00p | 240.00p | 282 |
| 10/11/2022 | 222.00p | 233.00p | 233.00p | 233.00p | 0 |
| 09/11/2022 | 222.00p | 233.00p | 233.00p | 233.00p | 0 |
| 08/11/2022 | 222.00p | 233.00p | 226.00p | 233.00p | 0 |
| 07/11/2022 | 222.00p | 231.00p | 226.00p | 226.00p | 0 |
| 04/11/2022 | 222.00p | 231.00p | 231.00p | 231.00p | 0 |
| 03/11/2022 | 222.00p | 232.00p | 231.00p | 231.00p | 0 |
| 02/11/2022 | 222.00p | 232.00p | 222.00p | 232.00p | 4914 |
| 01/11/2022 | 216.00p | 233.00p | 233.00p | 233.00p | 0 |
| 31/10/2022 | 216.00p | 233.00p | 233.00p | 233.00p | 0 |
| 28/10/2022 | 216.00p | 233.00p | 222.00p | 233.00p | 517 |
| 27/10/2022 | 216.00p | 233.00p | 226.00p | 233.00p | 0 |
| 26/10/2022 | 216.00p | 226.00p | 224.00p | 226.00p | 0 |
| 25/10/2022 | 216.00p | 226.00p | 224.00p | 224.00p | 0 |
| 24/10/2022 | 216.00p | 226.00p | 216.00p | 226.00p | 5257 |
| 21/10/2022 | 222.00p | 224.00p | 222.00p | 224.00p | 8750 |
| 20/10/2022 | 222.00p | 226.00p | 216.00p | 226.00p | 24722 |
| 19/10/2022 | 222.00p | 236.00p | 236.00p | 236.00p | 0 |
| 18/10/2022 | 222.00p | 236.00p | 222.00p | 236.00p | 1424 |
| 17/10/2022 | 222.00p | 236.00p | 236.00p | 236.00p | 0 |
| 14/10/2022 | 222.00p | 236.00p | 224.00p | 236.00p | 0 |
| 13/10/2022 | 222.00p | 236.00p | 224.00p | 224.00p | 0 |
| 12/10/2022 | 222.00p | 236.00p | 228.00p | 236.00p | 0 |
| 11/10/2022 | 222.00p | 236.00p | 228.00p | 228.00p | 0 |
| 10/10/2022 | 222.00p | 236.00p | 235.00p | 236.00p | 0 |
| 07/10/2022 | 222.00p | 235.00p | 226.00p | 235.00p | 0 |
| 06/10/2022 | 222.00p | 235.00p | 226.00p | 226.00p | 0 |
| 05/10/2022 | 222.00p | 235.00p | 226.00p | 235.00p | 0 |
| 04/10/2022 | 222.00p | 235.00p | 226.00p | 226.00p | 0 |
| 03/10/2022 | 222.00p | 235.00p | 235.00p | 235.00p | 0 |
| 30/09/2022 | 222.00p | 235.00p | 235.00p | 235.00p | 0 |
| 29/09/2022 | 222.00p | 235.00p | 222.00p | 235.00p | 56 |
| 28/09/2022 | 222.00p | 235.00p | 222.00p | 235.00p | 247 |
| 27/09/2022 | 224.00p | 235.00p | 226.00p | 235.00p | 0 |
| 26/09/2022 | 224.00p | 226.00p | 222.00p | 226.00p | 708 |
| 23/09/2022 | 224.00p | 237.00p | 237.00p | 237.00p | 0 |
| 22/09/2022 | 224.00p | 237.00p | 222.00p | 237.00p | 486 |
| 21/09/2022 | 224.00p | 223.00p | 223.00p | 223.00p | 0 |
| 20/09/2022 | 224.00p | 224.00p | 223.00p | 223.00p | 7 |
| 19/09/2022 | 224.00p | 239.00p | 230.00p | 230.00p | 0 |
| 16/09/2022 | 224.00p | 239.00p | 230.00p | 230.00p | 0 |
| 15/09/2022 | 224.00p | 239.00p | 239.00p | 239.00p | 0 |
| 14/09/2022 | 224.00p | 240.00p | 239.00p | 239.00p | 0 |
| 13/09/2022 | 224.00p | 240.00p | 233.00p | 240.00p | 0 |
| 12/09/2022 | 224.00p | 240.00p | 233.00p | 233.00p | 0 |
| 09/09/2022 | 224.00p | 240.00p | 233.00p | 240.00p | 0 |
| 08/09/2022 | 224.00p | 233.00p | 233.00p | 233.00p | 0 |
| 07/09/2022 | 224.00p | 233.00p | 232.00p | 233.00p | 0 |
| 06/09/2022 | 224.00p | 236.00p | 232.00p | 232.00p | 0 |
| 05/09/2022 | 224.00p | 241.00p | 236.00p | 236.00p | 0 |
| 02/09/2022 | 224.00p | 241.00p | 241.00p | 241.00p | 0 |
| 01/09/2022 | 224.00p | 241.00p | 241.00p | 241.00p | 0 |
| 31/08/2022 | 224.00p | 241.00p | 241.00p | 241.00p | 0 |
| 30/08/2022 | 224.00p | 241.00p | 241.00p | 241.00p | 0 |
| 29/08/2022 | 224.00p | 241.00p | 240.00p | 241.00p | 0 |
| 26/08/2022 | 224.00p | 241.00p | 240.00p | 241.00p | 0 |
| 25/08/2022 | 224.00p | 240.00p | 233.00p | 240.00p | 0 |
| 24/08/2022 | 224.00p | 241.00p | 233.00p | 233.00p | 0 |
| 23/08/2022 | 224.00p | 241.00p | 241.00p | 241.00p | 0 |
| 22/08/2022 | 224.00p | 241.00p | 226.00p | 241.00p | 153 |
| 19/08/2022 | 224.00p | 240.00p | 237.00p | 240.00p | 0 |
| 18/08/2022 | 224.00p | 237.00p | 224.00p | 237.00p | 1409 |
| 17/08/2022 | 224.00p | 238.00p | 224.00p | 238.00p | 74 |
| 16/08/2022 | 238.00p | 240.00p | 229.00p | 229.00p | 0 |
| 15/08/2022 | 238.00p | 240.00p | 240.00p | 240.00p | 0 |
| 12/08/2022 | 238.00p | 240.00p | 240.00p | 240.00p | 0 |
| 11/08/2022 | 238.00p | 241.00p | 240.00p | 240.00p | 0 |
| 10/08/2022 | 238.00p | 241.00p | 241.00p | 241.00p | 0 |
| 09/08/2022 | 238.00p | 241.00p | 226.00p | 241.00p | 235 |
| 08/08/2022 | 238.00p | 242.00p | 241.00p | 241.00p | 0 |
| 05/08/2022 | 238.00p | 242.00p | 238.00p | 242.00p | 1500 |
| 04/08/2022 | 224.00p | 239.00p | 239.00p | 239.00p | 0 |
| 03/08/2022 | 224.00p | 239.00p | 224.00p | 239.00p | 51 |
| 02/08/2022 | 224.00p | 239.00p | 224.00p | 239.00p | 152 |
| 01/08/2022 | 224.00p | 239.00p | 239.00p | 239.00p | 0 |
| 29/07/2022 | 224.00p | 239.00p | 224.00p | 239.00p | 46 |
| 28/07/2022 | 224.00p | 239.00p | 224.00p | 239.00p | 574 |
| 27/07/2022 | 224.00p | 239.00p | 224.00p | 239.00p | 2765 |
| 26/07/2022 | 224.00p | 239.00p | 224.00p | 239.00p | 520 |
| 25/07/2022 | 224.00p | 238.00p | 236.00p | 238.00p | 0 |
| 22/07/2022 | 224.00p | 248.00p | 236.00p | 236.00p | 1 |
| 21/07/2022 | 224.00p | 236.00p | 224.00p | 236.00p | 118 |
| 20/07/2022 | 224.00p | 227.00p | 224.00p | 227.00p | 369 |
| 19/07/2022 | 224.00p | 236.00p | 230.00p | 236.00p | 0 |
| 18/07/2022 | 224.00p | 236.00p | 230.00p | 230.00p | 0 |
| 15/07/2022 | 224.00p | 236.00p | 229.00p | 236.00p | 0 |
| 14/07/2022 | 224.00p | 234.00p | 229.00p | 229.00p | 1 |
| 13/07/2022 | 224.00p | 230.00p | 229.00p | 229.00p | 0 |
| 12/07/2022 | 224.00p | 230.00p | 224.00p | 230.00p | 439 |
| 11/07/2022 | 226.00p | 237.00p | 231.00p | 237.00p | 0 |
| 08/07/2022 | 226.00p | 237.00p | 231.00p | 231.00p | 0 |
| 07/07/2022 | 226.00p | 237.00p | 226.00p | 237.00p | 979 |
| 06/07/2022 | 233.00p | 237.00p | 229.00p | 237.00p | 0 |
| 05/07/2022 | 233.00p | 233.00p | 229.00p | 229.00p | 0 |
| 04/07/2022 | 233.00p | 233.00p | 226.00p | 233.00p | 282 |
| 01/07/2022 | 233.00p | 233.00p | 226.00p | 233.00p | 297 |
| 30/06/2022 | 233.00p | 233.00p | 233.00p | 233.00p | 0 |
| 29/06/2022 | 233.00p | 233.00p | 233.00p | 233.00p | 0 |
| 28/06/2022 | 226.00p | 233.00p | 226.00p | 233.00p | 174 |
| 27/06/2022 | 226.00p | 230.00p | 230.00p | 230.00p | 0 |
| 24/06/2022 | 226.00p | 230.00p | 226.00p | 230.00p | 757 |
| 23/06/2022 | 226.00p | 231.00p | 226.00p | 231.00p | 84 |
| 22/06/2022 | 228.00p | 233.00p | 226.24p | 233.00p | 2420 |
| 21/06/2022 | 228.00p | 239.00p | 238.00p | 239.00p | 0 |
| 20/06/2022 | 228.00p | 238.00p | 228.00p | 238.00p | 182 |
| 17/06/2022 | 234.00p | 239.00p | 239.00p | 239.00p | 0 |
| 16/06/2022 | 234.00p | 239.00p | 234.00p | 239.00p | 0 |
| 15/06/2022 | 234.00p | 239.00p | 234.00p | 234.00p | 0 |
| 14/06/2022 | 234.00p | 243.00p | 239.00p | 239.00p | 0 |
| 13/06/2022 | 234.00p | 243.00p | 228.00p | 243.00p | 445 |
| 10/06/2022 | 234.00p | 243.00p | 228.30p | 243.00p | 938 |
| 09/06/2022 | 234.00p | 243.00p | 242.00p | 242.00p | 0 |
| 08/06/2022 | 234.00p | 243.00p | 243.00p | 243.00p | 0 |
| 07/06/2022 | 234.00p | 243.00p | 243.00p | 243.00p | 0 |
| 06/06/2022 | 234.00p | 243.00p | 242.97p | 243.00p | 2675 |
| 03/06/2022 | 234.00p | 244.00p | 243.00p | 243.00p | 0 |
| 02/06/2022 | 234.00p | 244.00p | 243.00p | 243.00p | 0 |
| 01/06/2022 | 234.00p | 244.00p | 243.00p | 243.00p | 0 |
| 31/05/2022 | 234.00p | 244.00p | 244.00p | 244.00p | 0 |
| 30/05/2022 | 234.00p | 244.00p | 244.00p | 244.00p | 0 |
| 27/05/2022 | 234.00p | 244.00p | 228.00p | 244.00p | 386 |
| 26/05/2022 | 234.00p | 244.00p | 243.97p | 244.00p | 122 |
| 25/05/2022 | 234.00p | 244.00p | 244.00p | 244.00p | 0 |
| 24/05/2022 | 234.00p | 244.00p | 244.00p | 244.00p | 0 |
| 23/05/2022 | 234.00p | 244.00p | 244.00p | 244.00p | 0 |
| 20/05/2022 | 234.00p | 244.00p | 244.00p | 244.00p | 0 |
| 19/05/2022 | 234.00p | 244.00p | 244.00p | 244.00p | 0 |
| 18/05/2022 | 234.00p | 245.00p | 244.00p | 244.00p | 0 |
| 17/05/2022 | 234.00p | 246.00p | 245.00p | 245.00p | 0 |
| 16/05/2022 | 234.00p | 246.00p | 232.00p | 246.00p | 1142 |
| 13/05/2022 | 234.00p | 248.00p | 234.00p | 248.00p | 1165 |
| 12/05/2022 | 240.00p | 250.00p | 248.00p | 248.00p | 0 |
| 11/05/2022 | 240.00p | 266.00p | 234.00p | 250.00p | 5001 |
| 10/05/2022 | 240.00p | 240.00p | 240.00p | 240.00p | 2064 |
| 09/05/2022 | 240.00p | 257.00p | 240.00p | 257.00p | 674 |
| 06/05/2022 | 240.00p | 256.00p | 256.00p | 256.00p | 0 |
| 05/05/2022 | 240.00p | 256.00p | 240.00p | 256.00p | 164 |
| 04/05/2022 | 240.00p | 256.00p | 256.00p | 256.00p | 0 |
| 03/05/2022 | 240.00p | 256.00p | 256.00p | 256.00p | 0 |
| 02/05/2022 | 240.00p | 256.00p | 256.00p | 256.00p | 0 |
| 29/04/2022 | 240.00p | 256.00p | 256.00p | 256.00p | 0 |
| 28/04/2022 | 240.00p | 256.00p | 240.00p | 256.00p | 1 |
| 27/04/2022 | 270.00p | 256.00p | 256.00p | 256.00p | 0 |
| 26/04/2022 | 270.00p | 270.00p | 256.00p | 256.00p | 0 |
| 25/04/2022 | 270.00p | 270.00p | 240.00p | 256.00p | 1526 |
| 22/04/2022 | 250.00p | 254.00p | 238.00p | 254.00p | 9 |
| 21/04/2022 | 250.00p | 254.00p | 254.00p | 254.00p | 0 |
| 20/04/2022 | 250.00p | 254.00p | 254.00p | 254.00p | 0 |
| 19/04/2022 | 250.00p | 254.00p | 250.00p | 254.00p | 542 |
| 18/04/2022 | 250.00p | 255.00p | 241.00p | 255.00p | 871 |
| 15/04/2022 | 250.00p | 255.00p | 241.00p | 255.00p | 871 |
| 14/04/2022 | 250.00p | 255.00p | 241.00p | 255.00p | 329 |
| 13/04/2022 | 250.00p | 260.00p | 250.00p | 260.00p | 484 |
| 12/04/2022 | 260.00p | 260.00p | 260.00p | 260.00p | 0 |
| 11/04/2022 | 260.00p | 260.00p | 258.00p | 260.00p | 0 |
| 08/04/2022 | 260.00p | 258.00p | 258.00p | 258.00p | 0 |
*Close Price adjusted for both dividends and splits