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 Crimson Tide (TIDE) by Steve Moore in ShareProphets
- Hold Glencore (GLEN) by Harvey Jones in The Motley Fool
- Hold Burberry Group (BRBY) by Harvey Jones in The Motley Fool
- Add Aviva (AV.) by Andrew Mackie in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Dr. James Fox in The Motley Fool
- Hold BP (BP.) by Harvey Jones in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- 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
Highbridge Tactical Credit Fund Limited NVP GBP (HTCF) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 30/06/2021 | 264.00p | 262.00p | 258.00p | 262.00p | 4761 |
| 29/06/2021 | 264.00p | 265.00p | 260.00p | 265.00p | 1060 |
| 28/06/2021 | 264.00p | 265.00p | 264.00p | 265.00p | 0 |
| 25/06/2021 | 260.00p | 264.00p | 264.00p | 264.00p | 0 |
| 24/06/2021 | 260.00p | 264.00p | 258.00p | 264.00p | 3858 |
| 23/06/2021 | 260.00p | 264.00p | 263.00p | 264.00p | 0 |
| 22/06/2021 | 260.00p | 263.00p | 260.00p | 263.00p | 2 |
| 21/06/2021 | 260.00p | 269.89p | 265.00p | 265.00p | 46 |
| 18/06/2021 | 260.00p | 265.00p | 263.00p | 265.00p | 0 |
| 17/06/2021 | 260.00p | 263.00p | 260.02p | 263.00p | 2996 |
| 16/06/2021 | 260.00p | 265.00p | 260.00p | 265.00p | 7182 |
| 15/06/2021 | 266.00p | 266.00p | 260.00p | 263.00p | 4798 |
| 14/06/2021 | 260.00p | 265.00p | 264.00p | 264.00p | 0 |
| 11/06/2021 | 260.00p | 265.00p | 265.00p | 265.00p | 0 |
| 10/06/2021 | 260.00p | 269.89p | 265.00p | 265.00p | 8 |
| 09/06/2021 | 260.00p | 265.00p | 260.10p | 265.00p | 1 |
| 08/06/2021 | 260.00p | 265.00p | 260.00p | 265.00p | 1 |
| 07/06/2021 | 260.00p | 269.87p | 260.00p | 265.00p | 421 |
| 04/06/2021 | 260.00p | 269.89p | 260.00p | 265.00p | 2482 |
| 03/06/2021 | 260.00p | 262.00p | 260.00p | 262.00p | 0 |
| 02/06/2021 | 260.00p | 260.00p | 260.00p | 260.00p | 640 |
| 01/06/2021 | 260.00p | 268.00p | 260.00p | 264.00p | 12242 |
| 31/05/2021 | 264.00p | 261.00p | 259.00p | 261.00p | 0 |
| 28/05/2021 | 264.00p | 261.00p | 259.00p | 261.00p | 0 |
| 27/05/2021 | 264.00p | 264.00p | 254.00p | 259.00p | 105 |
| 26/05/2021 | 254.25p | 259.00p | 255.54p | 259.00p | 153 |
| 25/05/2021 | 254.25p | 261.56p | 256.79p | 259.12p | 37 |
| 24/05/2021 | 254.25p | 259.12p | 259.12p | 259.12p | 0 |
| 21/05/2021 | 254.25p | 264.00p | 259.12p | 259.12p | 0 |
| 20/05/2021 | 254.25p | 264.00p | 254.25p | 264.00p | 2037 |
| 19/05/2021 | 263.45p | 264.00p | 257.65p | 264.00p | 2026 |
| 18/05/2021 | 263.45p | 263.45p | 260.55p | 260.55p | 500 |
| 17/05/2021 | 262.00p | 262.00p | 262.00p | 262.00p | 2250 |
| 14/05/2021 | 260.00p | 260.00p | 256.08p | 256.77p | 936 |
| 13/05/2021 | 262.00p | 262.00p | 262.00p | 256.77p | 0 |
| 12/05/2021 | 262.00p | 262.00p | 262.00p | 262.00p | 2794 |
| 11/05/2021 | 260.00p | 260.00p | 256.75p | 256.75p | 9 |
| 10/05/2021 | 260.00p | 256.77p | 256.75p | 256.75p | 0 |
| 07/05/2021 | 260.00p | 256.77p | 256.05p | 256.77p | 2585 |
| 06/05/2021 | 260.00p | 256.83p | 256.75p | 256.75p | 12049 |
| 05/05/2021 | 260.00p | 256.77p | 256.75p | 256.77p | 0 |
| 04/05/2021 | 260.00p | 256.75p | 256.05p | 256.75p | 1580 |
| 03/05/2021 | 260.00p | 256.78p | 256.75p | 256.75p | 0 |
| 30/04/2021 | 260.00p | 256.77p | 256.75p | 256.75p | 0 |
| 29/04/2021 | 260.00p | 256.77p | 256.77p | 256.77p | 0 |
| 28/04/2021 | 260.00p | 260.00p | 254.00p | 256.77p | 104 |
| 27/04/2021 | 260.00p | 260.00p | 253.55p | 256.77p | 208 |
| 26/04/2021 | 260.00p | 260.00p | 256.75p | 256.75p | 0 |
| 23/04/2021 | 260.00p | 260.00p | 260.00p | 260.00p | 500 |
| 22/04/2021 | 260.00p | 262.00p | 253.50p | 262.00p | 5926 |
| 21/04/2021 | 259.00p | 262.00p | 256.35p | 260.00p | 19123 |
| 20/04/2021 | 256.00p | 256.00p | 252.05p | 255.52p | 6304 |
| 19/04/2021 | 254.50p | 256.00p | 252.10p | 255.55p | 8457 |
| 16/04/2021 | 254.50p | 254.50p | 254.50p | 254.50p | 500 |
| 15/04/2021 | 254.50p | 254.50p | 254.50p | 254.50p | 500 |
| 14/04/2021 | 255.00p | 255.00p | 251.55p | 255.00p | 515 |
| 13/04/2021 | 255.00p | 255.00p | 251.55p | 251.60p | 6108 |
| 12/04/2021 | 254.50p | 254.50p | 254.49p | 254.50p | 109 |
| 09/04/2021 | 255.00p | 252.78p | 251.25p | 252.78p | 1532 |
| 08/04/2021 | 255.00p | 255.00p | 253.03p | 253.03p | 0 |
| 07/04/2021 | 255.00p | 255.00p | 255.00p | 255.00p | 100 |
| 06/04/2021 | 255.00p | 255.00p | 251.25p | 255.00p | 3012 |
| 02/04/2021 | 251.05p | 255.00p | 251.05p | 255.00p | 270 |
| 01/04/2021 | 251.05p | 255.00p | 251.05p | 255.00p | 270 |
| 31/03/2021 | 255.00p | 255.00p | 251.25p | 255.00p | 2498 |
| 30/03/2021 | 255.00p | 255.00p | 255.00p | 255.00p | 250 |
| 29/03/2021 | 255.00p | 255.00p | 251.05p | 255.00p | 1122 |
| 26/03/2021 | 248.00p | 254.95p | 248.00p | 252.00p | 71438 |
| 25/03/2021 | 245.00p | 247.00p | 243.30p | 247.00p | 8916 |
| 24/03/2021 | 245.00p | 245.00p | 243.10p | 245.00p | 605 |
| 23/03/2021 | 243.05p | 243.05p | 243.00p | 243.00p | 2157 |
| 22/03/2021 | 243.00p | 243.07p | 242.34p | 243.00p | 9640 |
| 19/03/2021 | 243.00p | 243.00p | 243.00p | 243.00p | 4028 |
| 18/03/2021 | 245.00p | 245.00p | 243.23p | 245.00p | 3004 |
| 17/03/2021 | 243.00p | 245.00p | 243.00p | 245.00p | 10016 |
| 16/03/2021 | 245.00p | 245.00p | 245.00p | 245.00p | 7217 |
| 15/03/2021 | 245.00p | 245.00p | 243.00p | 245.00p | 10721 |
| 12/03/2021 | 243.05p | 244.98p | 243.00p | 243.95p | 2546 |
| 11/03/2021 | 245.00p | 245.00p | 243.00p | 245.00p | 919 |
| 10/03/2021 | 245.00p | 245.00p | 244.98p | 245.00p | 2359 |
| 09/03/2021 | 245.00p | 245.00p | 244.98p | 245.00p | 1505 |
| 08/03/2021 | 245.00p | 245.00p | 245.00p | 245.00p | 101 |
| 05/03/2021 | 245.00p | 245.00p | 242.00p | 245.00p | 208 |
| 04/03/2021 | 245.00p | 245.00p | 244.98p | 245.00p | 1489 |
| 03/03/2021 | 243.00p | 245.00p | 243.00p | 245.00p | 201 |
| 02/03/2021 | 245.00p | 245.00p | 242.09p | 245.00p | 208 |
| 01/03/2021 | 245.00p | 245.00p | 242.01p | 245.00p | 4531 |
| 26/02/2021 | 245.00p | 245.00p | 245.00p | 245.00p | 100 |
| 25/02/2021 | 245.00p | 245.00p | 245.00p | 245.00p | 100 |
| 24/02/2021 | 245.00p | 245.00p | 240.20p | 245.00p | 1450 |
| 23/02/2021 | 245.00p | 245.00p | 242.03p | 245.00p | 6098 |
| 22/02/2021 | 245.00p | 245.00p | 244.99p | 245.00p | 906 |
| 19/02/2021 | 243.00p | 245.00p | 243.00p | 245.00p | 1109050 |
| 18/02/2021 | 242.00p | 243.00p | 242.00p | 243.00p | 3583 |
| 17/02/2021 | 243.00p | 243.00p | 242.00p | 243.00p | 1644 |
| 16/02/2021 | 242.00p | 243.00p | 242.00p | 243.00p | 2500 |
| 15/02/2021 | 242.00p | 243.00p | 242.00p | 242.50p | 10270 |
| 12/02/2021 | 242.00p | 242.00p | 235.00p | 242.00p | 148611 |
| 11/02/2021 | 243.00p | 243.00p | 242.85p | 243.00p | 1747 |
| 10/02/2021 | 242.00p | 242.39p | 241.00p | 241.00p | 24192 |
| 09/02/2021 | 242.00p | 243.00p | 242.00p | 243.00p | 26317 |
| 08/02/2021 | 243.00p | 243.00p | 242.00p | 242.00p | 919 |
| 05/02/2021 | 243.00p | 243.00p | 240.03p | 241.50p | 5100 |
| 04/02/2021 | 243.00p | 242.39p | 241.00p | 241.00p | 2062 |
| 03/02/2021 | 243.00p | 243.00p | 239.04p | 243.00p | 16695 |
| 02/02/2021 | 239.00p | 243.00p | 239.00p | 242.00p | 16302 |
| 01/02/2021 | 243.00p | 243.00p | 239.04p | 243.00p | 5387 |
| 29/01/2021 | 239.00p | 243.00p | 239.00p | 243.00p | 48379 |
| 28/01/2021 | 242.00p | 242.00p | 239.00p | 239.00p | 180474 |
| 27/01/2021 | 243.00p | 243.00p | 238.05p | 243.00p | 7049 |
| 26/01/2021 | 243.00p | 243.00p | 238.05p | 243.00p | 13763 |
| 25/01/2021 | 243.00p | 243.00p | 239.00p | 243.00p | 16964 |
| 22/01/2021 | 238.00p | 238.00p | 238.00p | 238.00p | 17000 |
| 21/01/2021 | 242.00p | 242.00p | 238.00p | 240.00p | 12131 |
| 20/01/2021 | 242.00p | 242.00p | 242.00p | 242.00p | 500 |
| 19/01/2021 | 242.00p | 242.00p | 242.00p | 242.00p | 200 |
| 18/01/2021 | 241.00p | 242.00p | 240.00p | 240.00p | 0 |
| 15/01/2021 | 241.00p | 242.00p | 238.00p | 242.00p | 4020 |
| 14/01/2021 | 238.00p | 239.00p | 235.00p | 239.00p | 5305 |
| 13/01/2021 | 239.00p | 239.00p | 235.00p | 239.00p | 3743 |
| 12/01/2021 | 239.00p | 239.00p | 238.59p | 239.00p | 650 |
| 11/01/2021 | 239.00p | 239.00p | 235.00p | 239.00p | 2110 |
| 08/01/2021 | 235.00p | 239.00p | 235.00p | 239.00p | 203 |
| 07/01/2021 | 240.00p | 240.00p | 235.07p | 237.50p | 31616 |
| 06/01/2021 | 235.00p | 237.00p | 234.00p | 237.00p | 2000 |
| 05/01/2021 | 235.00p | 237.50p | 234.90p | 237.50p | 5719 |
| 04/01/2021 | 238.00p | 238.00p | 234.00p | 237.00p | 1515 |
| 31/12/2020 | 238.00p | 238.00p | 233.00p | 237.00p | 15928 |
| 30/12/2020 | 236.00p | 238.00p | 233.00p | 235.50p | 7676 |
| 29/12/2020 | 235.00p | 235.00p | 231.00p | 233.00p | 1170 |
| 24/12/2020 | 234.00p | 235.99p | 234.00p | 234.00p | 1500 |
| 23/12/2020 | 234.00p | 234.00p | 232.00p | 233.00p | 15691 |
| 22/12/2020 | 234.00p | 234.00p | 232.00p | 233.00p | 7513 |
| 21/12/2020 | 234.00p | 234.00p | 232.04p | 234.00p | 5810 |
| 18/12/2020 | 234.00p | 234.00p | 232.00p | 233.00p | 35497 |
| 17/12/2020 | 233.00p | 234.00p | 227.34p | 234.00p | 11456 |
| 16/12/2020 | 228.00p | 230.50p | 230.50p | 230.50p | 0 |
| 15/12/2020 | 228.00p | 230.50p | 228.00p | 230.50p | 7 |
| 14/12/2020 | 230.00p | 230.50p | 228.80p | 230.50p | 2723 |
| 11/12/2020 | 230.00p | 232.00p | 230.00p | 232.00p | 60468 |
| 10/12/2020 | 228.00p | 231.72p | 228.00p | 230.00p | 37333 |
| 09/12/2020 | 230.00p | 230.00p | 226.00p | 228.00p | 15661 |
| 08/12/2020 | 226.00p | 226.23p | 226.00p | 226.00p | 34412 |
| 07/12/2020 | 226.00p | 226.00p | 226.00p | 226.00p | 33000 |
| 04/12/2020 | 230.00p | 230.00p | 226.00p | 230.00p | 22954 |
| 03/12/2020 | 229.00p | 230.00p | 224.00p | 230.00p | 16128 |
| 02/12/2020 | 223.00p | 229.00p | 223.00p | 229.00p | 3513 |
| 01/12/2020 | 222.00p | 227.00p | 222.00p | 224.00p | 2943 |
| 30/11/2020 | 222.00p | 224.00p | 222.00p | 224.00p | 1143 |
| 27/11/2020 | 220.00p | 226.00p | 218.77p | 223.00p | 4529 |
| 26/11/2020 | 218.00p | 223.00p | 218.00p | 219.00p | 5854 |
| 25/11/2020 | 216.00p | 218.50p | 216.00p | 218.50p | 327 |
| 24/11/2020 | 219.00p | 220.00p | 218.00p | 218.00p | 3022 |
| 23/11/2020 | 219.00p | 219.00p | 215.00p | 215.00p | 4081 |
| 20/11/2020 | 216.00p | 218.90p | 214.00p | 215.00p | 7528 |
| 19/11/2020 | 214.00p | 215.00p | 214.00p | 215.00p | 7795 |
| 18/11/2020 | 214.00p | 214.00p | 212.00p | 214.00p | 15642 |
| 17/11/2020 | 214.00p | 214.00p | 212.74p | 214.00p | 7205 |
| 16/11/2020 | 214.00p | 214.00p | 212.00p | 214.00p | 3999 |
| 13/11/2020 | 214.00p | 214.00p | 212.00p | 214.00p | 19934 |
| 12/11/2020 | 214.00p | 214.00p | 212.73p | 214.00p | 57916 |
| 10/11/2020 | 214.00p | 214.00p | 210.00p | 214.00p | 4582 |
| 09/11/2020 | 214.00p | 214.00p | 211.48p | 213.00p | 7889 |
| 06/11/2020 | 210.00p | 214.00p | 210.00p | 214.00p | 582 |
| 05/11/2020 | 209.00p | 214.00p | 209.00p | 214.00p | 2084 |
| 04/11/2020 | 209.00p | 214.00p | 209.00p | 214.00p | 1648 |
| 03/11/2020 | 209.00p | 214.00p | 209.00p | 214.00p | 13970 |
| 02/11/2020 | 214.00p | 214.00p | 210.85p | 214.00p | 1300 |
| 30/10/2020 | 212.00p | 212.00p | 211.50p | 211.50p | 0 |
| 29/10/2020 | 212.00p | 212.00p | 209.00p | 212.00p | 2146 |
| 28/10/2020 | 212.00p | 212.00p | 212.00p | 212.00p | 500 |
| 27/10/2020 | 212.00p | 212.00p | 212.00p | 212.00p | 250 |
| 26/10/2020 | 212.00p | 212.00p | 212.00p | 212.00p | 500 |
| 23/10/2020 | 212.00p | 212.00p | 210.00p | 210.00p | 1247 |
| 22/10/2020 | 210.00p | 210.00p | 210.00p | 210.00p | 624 |
| 21/10/2020 | 212.00p | 212.00p | 210.10p | 212.00p | 23554 |
| 20/10/2020 | 212.00p | 212.00p | 210.08p | 212.00p | 4772 |
| 19/10/2020 | 209.00p | 209.00p | 209.00p | 209.00p | 623 |
| 16/10/2020 | 212.00p | 212.00p | 209.10p | 212.00p | 15502 |
| 15/10/2020 | 212.00p | 212.00p | 212.00p | 212.00p | 100 |
| 14/10/2020 | 212.00p | 212.00p | 206.93p | 212.00p | 12300 |
| 13/10/2020 | 212.00p | 212.00p | 212.00p | 212.00p | 200 |
| 12/10/2020 | 212.00p | 212.00p | 210.99p | 212.00p | 3431 |
| 09/10/2020 | 212.00p | 212.00p | 211.00p | 212.00p | 2600 |
| 08/10/2020 | 212.00p | 212.00p | 209.01p | 212.00p | 24262 |
| 07/10/2020 | 212.00p | 212.00p | 208.89p | 212.00p | 1976 |
| 06/10/2020 | 212.00p | 212.00p | 208.88p | 212.00p | 6500 |
| 05/10/2020 | 211.00p | 214.00p | 208.63p | 212.00p | 6725 |
| 02/10/2020 | 211.00p | 211.00p | 210.79p | 211.00p | 3100 |
| 01/10/2020 | 210.00p | 211.00p | 208.00p | 211.00p | 5058 |
| 30/09/2020 | 204.00p | 209.00p | 207.00p | 209.00p | 0 |
| 29/09/2020 | 204.00p | 209.00p | 204.00p | 207.00p | 50429 |
| 28/09/2020 | 200.00p | 204.00p | 200.00p | 202.00p | 70192 |
| 25/09/2020 | 202.00p | 202.00p | 201.83p | 202.00p | 1250 |
| 24/09/2020 | 202.00p | 202.00p | 202.00p | 202.00p | 100 |
| 23/09/2020 | 202.00p | 202.00p | 199.24p | 202.00p | 2818 |
| 22/09/2020 | 197.50p | 202.00p | 197.50p | 202.00p | 291 |
| 21/09/2020 | 202.00p | 202.00p | 199.24p | 202.00p | 5848 |
| 18/09/2020 | 204.00p | 204.00p | 195.08p | 204.00p | 24547 |
| 17/09/2020 | 202.00p | 202.00p | 196.61p | 202.00p | 7622 |
*Close Price adjusted for both dividends and splits