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
Investacc Group Limited (DI) (INAC) Share Price
Investment Instruments Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 26/12/2025 | 189.00p | 189.00p | 186.50p | 189.00p | 590 |
| 25/12/2025 | 189.00p | 189.00p | 186.50p | 189.00p | 590 |
| 24/12/2025 | 189.00p | 189.00p | 186.50p | 189.00p | 590 |
| 23/12/2025 | 189.00p | 190.00p | 189.00p | 189.00p | 10000 |
| 22/12/2025 | 189.00p | 189.00p | 188.59p | 189.00p | 0 |
| 19/12/2025 | 189.00p | 189.00p | 188.59p | 189.00p | 0 |
| 18/12/2025 | 189.00p | 192.00p | 186.25p | 189.00p | 19825 |
| 17/12/2025 | 189.00p | 189.00p | 186.20p | 189.00p | 1080 |
| 16/12/2025 | 189.00p | 189.00p | 186.20p | 189.00p | 43796 |
| 15/12/2025 | 189.00p | 189.00p | 189.00p | 189.00p | 0 |
| 12/12/2025 | 189.00p | 189.00p | 189.00p | 189.00p | 0 |
| 11/12/2025 | 189.00p | 189.00p | 188.52p | 189.00p | 824 |
| 10/12/2025 | 189.00p | 189.00p | 189.00p | 189.00p | 0 |
| 09/12/2025 | 189.00p | 189.00p | 189.00p | 189.00p | 0 |
| 08/12/2025 | 189.00p | 189.08p | 189.00p | 189.00p | 1466 |
| 05/12/2025 | 189.00p | 189.00p | 189.00p | 189.00p | 0 |
| 04/12/2025 | 189.00p | 189.00p | 189.00p | 189.00p | 0 |
| 03/12/2025 | 189.00p | 189.00p | 189.00p | 189.00p | 0 |
| 02/12/2025 | 189.00p | 189.00p | 189.00p | 189.00p | 0 |
| 01/12/2025 | 189.00p | 192.45p | 189.00p | 189.00p | 57 |
| 28/11/2025 | 189.00p | 189.00p | 189.00p | 189.00p | 0 |
| 27/11/2025 | 189.00p | 189.00p | 189.00p | 189.00p | 0 |
| 26/11/2025 | 188.50p | 190.74p | 188.50p | 189.00p | 10000 |
| 25/11/2025 | 188.50p | 190.74p | 188.50p | 188.50p | 20000 |
| 24/11/2025 | 188.50p | 190.81p | 188.50p | 188.50p | 284 |
| 21/11/2025 | 189.50p | 190.95p | 188.50p | 188.50p | 1607 |
| 20/11/2025 | 179.00p | 191.80p | 178.50p | 189.50p | 35543 |
| 19/11/2025 | 177.50p | 179.25p | 177.50p | 177.50p | 13250 |
| 18/11/2025 | 177.50p | 177.50p | 176.00p | 177.50p | 75000 |
| 17/11/2025 | 177.50p | 178.13p | 177.50p | 177.50p | 0 |
| 14/11/2025 | 177.50p | 178.13p | 177.50p | 177.50p | 0 |
| 13/11/2025 | 177.50p | 177.50p | 175.60p | 177.50p | 2000 |
| 12/11/2025 | 180.00p | 180.00p | 177.08p | 177.50p | 13920 |
| 11/11/2025 | 180.00p | 180.00p | 178.56p | 180.00p | 1612 |
| 10/11/2025 | 180.00p | 180.00p | 179.25p | 180.00p | 0 |
| 07/11/2025 | 180.00p | 180.00p | 179.25p | 180.00p | 0 |
| 06/11/2025 | 180.00p | 181.35p | 180.00p | 180.00p | 14 |
| 05/11/2025 | 180.00p | 180.00p | 179.25p | 180.00p | 0 |
| 04/11/2025 | 180.00p | 180.00p | 179.25p | 180.00p | 0 |
| 03/11/2025 | 180.00p | 181.50p | 180.00p | 180.00p | 1377 |
| 31/10/2025 | 180.00p | 180.00p | 177.90p | 180.00p | 2199 |
| 30/10/2025 | 180.00p | 180.00p | 179.25p | 180.00p | 0 |
| 29/10/2025 | 180.00p | 180.00p | 179.25p | 180.00p | 0 |
| 28/10/2025 | 175.00p | 180.00p | 175.00p | 180.00p | 14000 |
| 27/10/2025 | 175.00p | 177.00p | 175.00p | 175.00p | 21 |
| 24/10/2025 | 175.00p | 175.00p | 174.80p | 175.00p | 2931 |
| 23/10/2025 | 175.00p | 175.00p | 174.25p | 175.00p | 0 |
| 22/10/2025 | 175.00p | 175.00p | 174.80p | 175.00p | 3000 |
| 21/10/2025 | 175.00p | 175.00p | 174.25p | 175.00p | 0 |
| 20/10/2025 | 175.00p | 175.00p | 174.25p | 175.00p | 0 |
| 17/10/2025 | 175.00p | 175.00p | 174.25p | 175.00p | 0 |
| 16/10/2025 | 175.00p | 175.00p | 174.25p | 175.00p | 0 |
| 15/10/2025 | 175.00p | 175.00p | 174.25p | 175.00p | 0 |
| 14/10/2025 | 175.00p | 177.00p | 174.78p | 175.00p | 86 |
| 13/10/2025 | 175.00p | 177.00p | 175.00p | 175.00p | 449 |
| 10/10/2025 | 175.00p | 175.00p | 174.25p | 175.00p | 0 |
| 09/10/2025 | 174.00p | 175.69p | 174.00p | 175.00p | 0 |
| 08/10/2025 | 174.00p | 174.00p | 172.65p | 174.00p | 4215 |
| 07/10/2025 | 174.00p | 174.00p | 174.00p | 174.00p | 0 |
| 06/10/2025 | 174.00p | 178.00p | 174.00p | 174.00p | 139 |
| 03/10/2025 | 174.00p | 178.00p | 174.00p | 174.00p | 590 |
| 02/10/2025 | 174.00p | 174.00p | 172.58p | 174.00p | 12642 |
| 01/10/2025 | 174.00p | 174.00p | 174.00p | 174.00p | 0 |
| 30/09/2025 | 174.00p | 174.00p | 174.00p | 174.00p | 0 |
| 29/09/2025 | 174.00p | 174.50p | 172.56p | 174.00p | 14240 |
| 26/09/2025 | 174.00p | 174.00p | 174.00p | 174.00p | 0 |
| 25/09/2025 | 174.00p | 178.00p | 172.58p | 174.00p | 98 |
| 24/09/2025 | 174.00p | 174.00p | 174.00p | 174.00p | 0 |
| 23/09/2025 | 174.00p | 174.50p | 173.50p | 174.00p | 10000 |
| 22/09/2025 | 174.00p | 174.00p | 174.00p | 174.00p | 0 |
| 19/09/2025 | 174.00p | 174.00p | 174.00p | 174.00p | 0 |
| 18/09/2025 | 174.00p | 174.00p | 174.00p | 174.00p | 0 |
| 17/09/2025 | 174.00p | 174.00p | 174.00p | 174.00p | 0 |
| 16/09/2025 | 174.00p | 174.00p | 174.00p | 174.00p | 0 |
| 15/09/2025 | 174.00p | 174.00p | 174.00p | 174.00p | 0 |
| 12/09/2025 | 174.00p | 174.00p | 172.56p | 174.00p | 2000 |
| 11/09/2025 | 174.00p | 174.00p | 174.00p | 174.00p | 0 |
| 10/09/2025 | 174.00p | 174.00p | 174.00p | 174.00p | 0 |
| 09/09/2025 | 174.00p | 174.00p | 174.00p | 174.00p | 0 |
| 08/09/2025 | 174.00p | 178.00p | 174.00p | 174.00p | 3061 |
| 05/09/2025 | 174.00p | 174.00p | 171.50p | 174.00p | 2000 |
| 04/09/2025 | 174.00p | 174.00p | 171.50p | 174.00p | 5247 |
| 03/09/2025 | 174.00p | 174.00p | 174.00p | 174.00p | 0 |
| 02/09/2025 | 174.00p | 174.00p | 172.80p | 174.00p | 1144 |
| 01/09/2025 | 174.00p | 174.00p | 172.80p | 174.00p | 10260 |
| 29/08/2025 | 174.00p | 177.00p | 174.00p | 174.00p | 2000 |
| 28/08/2025 | 174.00p | 174.00p | 174.00p | 174.00p | 0 |
| 27/08/2025 | 174.00p | 174.00p | 174.00p | 174.00p | 1535 |
| 26/08/2025 | 174.00p | 174.00p | 174.00p | 174.00p | 0 |
| 22/08/2025 | 174.00p | 177.00p | 174.00p | 174.00p | 2000 |
| 21/08/2025 | 174.00p | 174.00p | 174.00p | 174.00p | 0 |
| 20/08/2025 | 174.00p | 174.00p | 172.50p | 174.00p | 9161 |
| 19/08/2025 | 174.00p | 174.00p | 174.00p | 174.00p | 0 |
| 18/08/2025 | 174.00p | 174.00p | 174.00p | 174.00p | 0 |
| 15/08/2025 | 172.50p | 175.00p | 172.50p | 174.00p | 1137 |
| 14/08/2025 | 172.50p | 175.00p | 172.50p | 172.50p | 568 |
| 13/08/2025 | 172.50p | 172.50p | 171.50p | 172.50p | 3960 |
| 12/08/2025 | 172.50p | 172.50p | 172.50p | 172.50p | 0 |
| 11/08/2025 | 172.50p | 175.00p | 172.50p | 172.50p | 566 |
| 08/08/2025 | 172.50p | 175.00p | 172.50p | 172.50p | 566 |
| 07/08/2025 | 172.50p | 172.50p | 172.50p | 172.50p | 0 |
| 06/08/2025 | 172.50p | 175.00p | 171.00p | 172.50p | 11500 |
| 05/08/2025 | 172.50p | 172.50p | 172.50p | 172.50p | 0 |
| 04/08/2025 | 172.50p | 172.50p | 172.50p | 172.50p | 0 |
| 01/08/2025 | 172.50p | 172.50p | 172.50p | 172.50p | 0 |
| 31/07/2025 | 172.50p | 172.50p | 172.50p | 172.50p | 0 |
| 30/07/2025 | 172.50p | 172.50p | 172.50p | 172.50p | 0 |
| 29/07/2025 | 172.50p | 172.50p | 172.50p | 172.50p | 0 |
| 28/07/2025 | 172.50p | 172.50p | 170.50p | 172.50p | 4000 |
| 25/07/2025 | 172.50p | 172.50p | 170.50p | 172.50p | 1570 |
| 24/07/2025 | 172.50p | 172.50p | 172.50p | 172.50p | 0 |
| 23/07/2025 | 172.50p | 172.50p | 172.50p | 172.50p | 0 |
| 22/07/2025 | 172.50p | 172.50p | 172.50p | 172.50p | 0 |
| 21/07/2025 | 172.50p | 172.50p | 172.50p | 172.50p | 0 |
| 18/07/2025 | 172.50p | 172.50p | 172.50p | 172.50p | 0 |
| 17/07/2025 | 172.50p | 172.50p | 172.50p | 172.50p | 0 |
| 16/07/2025 | 172.50p | 172.50p | 172.50p | 172.50p | 0 |
| 15/07/2025 | 172.50p | 172.50p | 172.50p | 172.50p | 0 |
| 14/07/2025 | 172.50p | 172.65p | 170.50p | 172.50p | 25630 |
| 11/07/2025 | 170.00p | 172.50p | 172.50p | 172.50p | 0 |
| 10/07/2025 | 171.00p | 173.00p | 171.00p | 172.50p | 5000 |
| 09/07/2025 | 169.00p | 172.33p | 167.67p | 171.00p | 0 |
| 08/07/2025 | 169.00p | 173.00p | 169.00p | 169.00p | 1436 |
| 07/07/2025 | 169.00p | 173.00p | 169.00p | 169.00p | 2293 |
| 04/07/2025 | 168.00p | 170.33p | 169.00p | 169.00p | 0 |
| 03/07/2025 | 169.00p | 170.33p | 169.00p | 169.00p | 0 |
| 02/07/2025 | 169.00p | 170.33p | 169.00p | 169.00p | 0 |
| 01/07/2025 | 168.00p | 170.33p | 168.00p | 169.00p | 0 |
| 30/06/2025 | 169.00p | 169.00p | 165.88p | 169.00p | 165 |
| 27/06/2025 | 169.00p | 169.00p | 167.50p | 169.00p | 14290 |
| 26/06/2025 | 169.00p | 170.33p | 169.00p | 169.00p | 0 |
| 25/06/2025 | 163.50p | 169.00p | 163.50p | 169.00p | 196398 |
| 24/06/2025 | 163.50p | 167.00p | 163.50p | 163.50p | 2500 |
| 23/06/2025 | 163.50p | 163.50p | 163.05p | 163.50p | 130 |
| 20/06/2025 | 163.50p | 163.50p | 163.50p | 163.50p | 0 |
| 19/06/2025 | 163.50p | 163.50p | 163.50p | 163.50p | 0 |
| 18/06/2025 | 163.50p | 163.50p | 163.50p | 163.50p | 0 |
| 17/06/2025 | 163.50p | 163.50p | 163.50p | 163.50p | 0 |
| 16/06/2025 | 163.50p | 163.50p | 163.50p | 163.50p | 0 |
| 13/06/2025 | 163.50p | 163.50p | 163.50p | 163.50p | 0 |
| 12/06/2025 | 163.50p | 163.50p | 163.50p | 163.50p | 0 |
| 11/06/2025 | 163.50p | 163.50p | 163.50p | 163.50p | 0 |
| 10/06/2025 | 163.50p | 164.50p | 163.50p | 163.50p | 295 |
| 09/06/2025 | 163.50p | 163.50p | 163.50p | 163.50p | 0 |
| 06/06/2025 | 162.50p | 164.80p | 162.50p | 163.50p | 2500 |
| 05/06/2025 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 04/06/2025 | 161.00p | 164.80p | 161.00p | 162.50p | 625 |
| 03/06/2025 | 161.00p | 161.00p | 158.44p | 161.00p | 20382 |
| 02/06/2025 | 160.00p | 162.33p | 160.00p | 161.00p | 0 |
| 30/05/2025 | 160.00p | 160.00p | 155.00p | 160.00p | 39000 |
| 29/05/2025 | 151.00p | 160.00p | 151.00p | 160.00p | 7893 |
| 28/05/2025 | 151.00p | 151.00p | 151.00p | 151.00p | 0 |
| 27/05/2025 | 151.00p | 151.00p | 151.00p | 151.00p | 0 |
| 23/05/2025 | 151.00p | 151.00p | 151.00p | 151.00p | 0 |
| 22/05/2025 | 150.00p | 151.00p | 151.00p | 151.00p | 0 |
| 21/05/2025 | 151.00p | 151.00p | 151.00p | 151.00p | 0 |
| 20/05/2025 | 151.00p | 151.00p | 149.50p | 151.00p | 1250 |
| 19/05/2025 | 151.00p | 151.00p | 151.00p | 151.00p | 0 |
| 16/05/2025 | 151.00p | 151.00p | 151.00p | 151.00p | 0 |
| 15/05/2025 | 151.00p | 151.00p | 149.50p | 151.00p | 2528 |
| 14/05/2025 | 151.00p | 155.00p | 151.00p | 151.00p | 5000 |
| 13/05/2025 | 151.00p | 151.00p | 151.00p | 151.00p | 0 |
| 12/05/2025 | 151.00p | 155.00p | 151.00p | 151.00p | 4500 |
| 09/05/2025 | 150.00p | 155.00p | 149.85p | 151.00p | 1024757 |
| 08/05/2025 | 150.00p | 155.00p | 150.00p | 150.00p | 3214 |
| 07/05/2025 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 06/05/2025 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 02/05/2025 | 150.00p | 155.00p | 150.00p | 150.00p | 3000 |
| 01/05/2025 | 142.50p | 150.00p | 142.50p | 150.00p | 3000 |
| 30/04/2025 | 140.00p | 145.00p | 140.00p | 142.50p | 1500 |
| 29/04/2025 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 28/04/2025 | 140.00p | 140.00p | 139.00p | 140.00p | 2592 |
| 25/04/2025 | 140.00p | 145.00p | 136.00p | 140.00p | 9814 |
| 24/04/2025 | 137.50p | 144.00p | 137.50p | 140.00p | 500 |
| 23/04/2025 | 135.00p | 135.00p | 130.50p | 135.00p | 15386 |
| 22/04/2025 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 17/04/2025 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 16/04/2025 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 15/04/2025 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 14/04/2025 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 11/04/2025 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 10/04/2025 | 135.00p | 139.75p | 130.50p | 135.00p | 11946 |
| 09/04/2025 | 135.00p | 135.00p | 130.50p | 135.00p | 2000 |
| 08/04/2025 | 135.00p | 135.00p | 130.50p | 135.00p | 6956 |
| 07/04/2025 | 135.00p | 135.00p | 130.50p | 135.00p | 4800 |
| 04/04/2025 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 03/04/2025 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 02/04/2025 | 135.00p | 135.00p | 133.33p | 135.00p | 0 |
| 01/04/2025 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 31/03/2025 | 130.50p | 137.00p | 130.50p | 132.50p | 16500 |
| 28/03/2025 | 130.50p | 130.50p | 130.50p | 130.50p | 0 |
| 27/03/2025 | 128.00p | 130.50p | 128.00p | 130.50p | 10000 |
| 26/03/2025 | 128.00p | 128.00p | 127.00p | 128.00p | 0 |
| 25/03/2025 | 128.00p | 128.00p | 127.00p | 128.00p | 0 |
| 24/03/2025 | 128.00p | 128.00p | 127.50p | 128.00p | 4436 |
| 21/03/2025 | 128.00p | 128.00p | 127.00p | 128.00p | 0 |
| 20/03/2025 | 128.00p | 128.00p | 128.00p | 128.00p | 585 |
| 19/03/2025 | 128.00p | 128.00p | 127.40p | 128.00p | 15000 |
| 18/03/2025 | 128.00p | 128.00p | 127.00p | 128.00p | 0 |
| 17/03/2025 | 130.00p | 130.00p | 127.00p | 128.00p | 9448 |
*Close Price adjusted for both dividends and splits