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:
- Watch Safestore Holdings (SAFE) by Paul Summers in The Motley Fool
- Buy Compass Group (CPG) by Mark David Hartley in The Motley Fool
- Avoid DSW Capital (DSW) by Steve Moore in ShareProphets
- Watch Vodafone Group (VOD) by Alan Oscroft in The Motley Fool
- Hold Games Workshop Group (GAW) by Ben McPoland in The Motley Fool
- Watch Kingfisher (KGF) by Steve Moore in ShareProphets
- Buy Centrica (CNA) by Goldman Sachs
- Buy InterContinental Hotels Group (IHG) by Bank of America
- Avoid Dialight (DIA) by Steve Moore in ShareProphets
- Sell Hemogenyx Pharmaceuticals (HEMO) by Tom Winnifrith in ShareProphets
- Buy Rolls-Royce Holdings (RR.) by Jon Smith in The Motley Fool
- Hold ITV (ITV) by Mark David Hartley in The Motley Fool
- Neutral Compass Group (CPG) by Goldman Sachs
- Buy Evoke (DI) (EVOK) by Deutsche Bank
- Neutral Intertek Group (ITRK) by JP Morgan
- Buy Anglo American (AAL) by Deutsche Bank
- Outperform SSE (SSE) by RBC Capital
- Buy Sirius Real Estate Ltd. (SRE) by Berenberg
- Hold Dowlais Group (DWL) by Berenberg
- Equal Weight Kingfisher (KGF) by Barclays
Jade Road Investments Limited NPV (DI) (JADE) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 28/04/2023 | 1.38p | 1.50p | 1.38p | 1.38p | 266 |
| 27/04/2023 | 1.38p | 1.38p | 1.10p | 1.10p | 160000 |
| 26/04/2023 | 1.38p | 1.50p | 1.00p | 1.10p | 595590 |
| 25/04/2023 | 1.38p | 1.42p | 1.38p | 1.38p | 0 |
| 24/04/2023 | 1.38p | 1.42p | 1.10p | 1.38p | 0 |
| 21/04/2023 | 1.38p | 1.38p | 1.10p | 1.10p | 90000 |
| 20/04/2023 | 1.38p | 1.42p | 1.38p | 1.38p | 0 |
| 19/04/2023 | 1.38p | 1.53p | 1.38p | 1.38p | 1788 |
| 18/04/2023 | 1.35p | 1.50p | 1.15p | 1.46p | 103037 |
| 17/04/2023 | 1.28p | 1.50p | 1.20p | 1.35p | 864 |
| 14/04/2023 | 1.28p | 1.35p | 1.28p | 1.28p | 0 |
| 13/04/2023 | 1.28p | 1.35p | 1.28p | 1.28p | 0 |
| 12/04/2023 | 1.28p | 1.35p | 1.28p | 1.28p | 0 |
| 11/04/2023 | 1.28p | 1.35p | 1.28p | 1.28p | 0 |
| 06/04/2023 | 1.28p | 1.28p | 1.10p | 1.28p | 4384 |
| 05/04/2023 | 1.28p | 1.28p | 0.95p | 1.28p | 100000 |
| 04/04/2023 | 1.25p | 1.25p | 1.05p | 1.25p | 55000 |
| 03/04/2023 | 1.25p | 1.30p | 1.25p | 1.25p | 0 |
| 31/03/2023 | 1.25p | 1.30p | 1.25p | 1.25p | 0 |
| 30/03/2023 | 1.25p | 1.30p | 1.25p | 1.25p | 0 |
| 29/03/2023 | 1.25p | 1.30p | 1.25p | 1.25p | 0 |
| 28/03/2023 | 1.25p | 1.30p | 1.25p | 1.25p | 0 |
| 27/03/2023 | 1.25p | 1.30p | 1.25p | 1.25p | 0 |
| 24/03/2023 | 1.25p | 1.30p | 1.25p | 1.25p | 0 |
| 23/03/2023 | 1.25p | 1.30p | 1.25p | 1.25p | 0 |
| 22/03/2023 | 1.25p | 1.30p | 1.25p | 1.25p | 0 |
| 21/03/2023 | 1.25p | 1.30p | 1.25p | 1.25p | 0 |
| 20/03/2023 | 1.25p | 1.30p | 1.25p | 1.25p | 0 |
| 17/03/2023 | 1.25p | 1.30p | 1.25p | 1.25p | 0 |
| 16/03/2023 | 1.25p | 1.30p | 1.25p | 1.25p | 0 |
| 15/03/2023 | 1.25p | 1.30p | 1.25p | 1.25p | 0 |
| 14/03/2023 | 1.25p | 1.30p | 1.00p | 1.25p | 0 |
| 13/03/2023 | 1.25p | 1.25p | 1.00p | 1.00p | 10000 |
| 10/03/2023 | 1.25p | 1.30p | 1.25p | 1.25p | 0 |
| 09/03/2023 | 1.25p | 1.30p | 1.25p | 1.25p | 0 |
| 08/03/2023 | 1.25p | 1.30p | 1.25p | 1.25p | 0 |
| 07/03/2023 | 1.25p | 1.30p | 1.00p | 1.25p | 0 |
| 06/03/2023 | 1.25p | 1.25p | 1.00p | 1.00p | 275000 |
| 03/03/2023 | 1.25p | 1.33p | 1.25p | 1.25p | 0 |
| 02/03/2023 | 1.25p | 1.33p | 1.25p | 1.25p | 0 |
| 01/03/2023 | 1.25p | 1.33p | 1.25p | 1.25p | 0 |
| 28/02/2023 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 27/02/2023 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 24/02/2023 | 1.25p | 1.38p | 1.25p | 1.25p | 0 |
| 23/02/2023 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 22/02/2023 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 21/02/2023 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 20/02/2023 | 1.95p | 1.95p | 1.25p | 1.25p | 407 |
| 17/02/2023 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 16/02/2023 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 15/02/2023 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 14/02/2023 | 2.25p | 2.50p | 2.00p | 2.25p | 574 |
| 13/02/2023 | 2.25p | 2.50p | 2.25p | 2.25p | 524 |
| 10/02/2023 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 09/02/2023 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 08/02/2023 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 07/02/2023 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 06/02/2023 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 03/02/2023 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 02/02/2023 | 2.25p | 2.50p | 2.25p | 2.25p | 150 |
| 01/02/2023 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 31/01/2023 | 2.55p | 2.55p | 2.17p | 2.25p | 0 |
| 30/01/2023 | 2.55p | 2.55p | 2.55p | 2.55p | 0 |
| 27/01/2023 | 2.55p | 2.55p | 2.55p | 2.55p | 0 |
| 26/01/2023 | 2.55p | 2.55p | 2.55p | 2.55p | 0 |
| 25/01/2023 | 2.55p | 2.55p | 2.55p | 2.55p | 0 |
| 24/01/2023 | 2.65p | 2.65p | 2.40p | 2.55p | 300 |
| 23/01/2023 | 2.65p | 2.65p | 2.65p | 2.65p | 0 |
| 20/01/2023 | 2.65p | 2.65p | 2.65p | 2.65p | 0 |
| 19/01/2023 | 2.65p | 2.65p | 2.65p | 2.65p | 0 |
| 18/01/2023 | 2.65p | 2.65p | 2.65p | 2.65p | 0 |
| 17/01/2023 | 2.65p | 2.65p | 2.45p | 2.65p | 200000 |
| 16/01/2023 | 2.55p | 2.65p | 2.20p | 2.65p | 75000 |
| 13/01/2023 | 2.55p | 2.55p | 2.55p | 2.55p | 0 |
| 12/01/2023 | 2.55p | 2.55p | 2.55p | 2.55p | 0 |
| 11/01/2023 | 2.40p | 2.55p | 2.35p | 2.55p | 24000 |
| 10/01/2023 | 2.40p | 2.40p | 2.30p | 2.40p | 57 |
| 09/01/2023 | 2.40p | 2.40p | 2.40p | 2.40p | 0 |
| 06/01/2023 | 2.40p | 2.40p | 2.34p | 2.40p | 200000 |
| 05/01/2023 | 2.40p | 2.40p | 2.40p | 2.40p | 0 |
| 04/01/2023 | 2.40p | 2.40p | 2.40p | 2.40p | 0 |
| 03/01/2023 | 2.40p | 2.40p | 2.40p | 2.40p | 0 |
| 30/12/2022 | 2.40p | 2.40p | 2.40p | 2.40p | 0 |
| 29/12/2022 | 2.40p | 2.40p | 2.40p | 2.40p | 0 |
| 28/12/2022 | 2.55p | 2.40p | 2.40p | 2.40p | 0 |
| 23/12/2022 | 2.40p | 2.40p | 2.40p | 2.40p | 0 |
| 22/12/2022 | 2.40p | 2.40p | 2.40p | 2.40p | 0 |
| 21/12/2022 | 2.40p | 2.40p | 2.40p | 2.40p | 0 |
| 20/12/2022 | 2.40p | 2.40p | 2.40p | 2.40p | 0 |
| 19/12/2022 | 2.40p | 2.40p | 2.40p | 2.40p | 0 |
| 16/12/2022 | 2.40p | 2.40p | 2.30p | 2.40p | 15760 |
| 15/12/2022 | 2.40p | 2.40p | 2.40p | 2.40p | 0 |
| 14/12/2022 | 2.40p | 2.40p | 2.40p | 2.40p | 0 |
| 13/12/2022 | 2.40p | 2.40p | 2.40p | 2.40p | 0 |
| 12/12/2022 | 2.40p | 2.40p | 2.40p | 2.40p | 0 |
| 09/12/2022 | 2.40p | 2.40p | 2.40p | 2.40p | 0 |
| 08/12/2022 | 2.40p | 2.40p | 2.40p | 2.40p | 0 |
| 07/12/2022 | 2.40p | 2.40p | 2.40p | 2.40p | 0 |
| 06/12/2022 | 2.25p | 2.50p | 2.25p | 2.40p | 104 |
| 05/12/2022 | 2.40p | 2.40p | 2.40p | 2.40p | 0 |
| 02/12/2022 | 2.40p | 2.40p | 2.40p | 2.40p | 0 |
| 01/12/2022 | 2.40p | 2.40p | 2.40p | 2.40p | 0 |
| 30/11/2022 | 2.40p | 2.40p | 2.38p | 2.40p | 38142 |
| 29/11/2022 | 2.40p | 2.50p | 2.40p | 2.40p | 96 |
| 28/11/2022 | 2.40p | 2.40p | 2.40p | 2.40p | 0 |
| 25/11/2022 | 2.40p | 2.40p | 2.40p | 2.40p | 0 |
| 24/11/2022 | 2.40p | 2.40p | 2.40p | 2.40p | 0 |
| 23/11/2022 | 2.40p | 2.40p | 2.40p | 2.40p | 0 |
| 22/11/2022 | 2.40p | 2.50p | 2.30p | 2.40p | 152 |
| 21/11/2022 | 2.40p | 2.40p | 2.40p | 2.40p | 0 |
| 18/11/2022 | 2.40p | 2.40p | 2.30p | 2.40p | 8982 |
| 17/11/2022 | 2.40p | 2.40p | 2.40p | 2.40p | 0 |
| 16/11/2022 | 2.55p | 2.55p | 2.40p | 2.40p | 0 |
| 15/11/2022 | 2.55p | 2.55p | 2.55p | 2.55p | 0 |
| 14/11/2022 | 2.55p | 2.55p | 2.55p | 2.55p | 0 |
| 11/11/2022 | 2.55p | 2.55p | 2.55p | 2.55p | 0 |
| 10/11/2022 | 2.75p | 2.80p | 2.25p | 2.55p | 300844 |
| 09/11/2022 | 3.25p | 3.25p | 2.25p | 2.75p | 515016 |
| 08/11/2022 | 3.25p | 3.50p | 3.25p | 3.25p | 30 |
| 07/11/2022 | 3.25p | 3.33p | 3.25p | 3.25p | 0 |
| 04/11/2022 | 3.25p | 3.33p | 3.25p | 3.25p | 0 |
| 03/11/2022 | 3.25p | 3.33p | 3.25p | 3.25p | 0 |
| 02/11/2022 | 3.25p | 3.33p | 3.25p | 3.25p | 0 |
| 01/11/2022 | 3.25p | 3.33p | 3.25p | 3.25p | 0 |
| 31/10/2022 | 3.25p | 3.33p | 3.25p | 3.25p | 0 |
| 28/10/2022 | 3.25p | 3.33p | 3.25p | 3.25p | 0 |
| 27/10/2022 | 3.25p | 3.50p | 3.25p | 3.25p | 160 |
| 26/10/2022 | 3.25p | 3.33p | 3.25p | 3.25p | 0 |
| 25/10/2022 | 3.25p | 3.50p | 3.25p | 3.25p | 28 |
| 24/10/2022 | 3.25p | 3.50p | 3.25p | 3.25p | 28 |
| 21/10/2022 | 3.25p | 3.33p | 3.25p | 3.25p | 0 |
| 20/10/2022 | 3.25p | 3.33p | 3.25p | 3.25p | 0 |
| 19/10/2022 | 3.25p | 3.33p | 3.25p | 3.25p | 0 |
| 18/10/2022 | 3.25p | 3.25p | 3.00p | 3.25p | 15000 |
| 17/10/2022 | 3.25p | 3.33p | 3.25p | 3.25p | 0 |
| 14/10/2022 | 3.25p | 3.33p | 3.25p | 3.25p | 0 |
| 13/10/2022 | 3.25p | 3.33p | 3.25p | 3.25p | 0 |
| 12/10/2022 | 3.25p | 3.33p | 3.25p | 3.25p | 0 |
| 11/10/2022 | 3.45p | 3.45p | 3.00p | 3.25p | 50000 |
| 10/10/2022 | 3.45p | 3.45p | 3.45p | 3.45p | 0 |
| 07/10/2022 | 3.45p | 3.45p | 3.43p | 3.45p | 15000 |
| 06/10/2022 | 3.65p | 3.65p | 3.45p | 3.45p | 0 |
| 05/10/2022 | 3.65p | 3.65p | 3.40p | 3.65p | 13942 |
| 04/10/2022 | 3.65p | 36.50p | 3.65p | 3.65p | 15000 |
| 03/10/2022 | 3.45p | 3.65p | 3.45p | 3.65p | 15000 |
| 30/09/2022 | 3.45p | 3.45p | 3.45p | 3.45p | 0 |
| 29/09/2022 | 3.45p | 3.45p | 3.45p | 3.45p | 0 |
| 28/09/2022 | 3.60p | 3.60p | 3.45p | 3.45p | 16777 |
| 27/09/2022 | 3.60p | 3.70p | 3.60p | 3.60p | 100 |
| 26/09/2022 | 3.60p | 3.68p | 3.60p | 3.60p | 8968 |
| 23/09/2022 | 3.75p | 3.90p | 3.50p | 3.60p | 1232000 |
| 22/09/2022 | 4.25p | 4.50p | 3.50p | 3.75p | 450020 |
| 21/09/2022 | 4.25p | 4.50p | 4.25p | 4.25p | 50000 |
| 20/09/2022 | 4.25p | 4.85p | 4.25p | 4.25p | 50000 |
| 19/09/2022 | 5.00p | 5.00p | 4.25p | 4.25p | 30000 |
| 16/09/2022 | 5.00p | 5.00p | 4.25p | 4.25p | 30000 |
| 15/09/2022 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 14/09/2022 | 5.50p | 5.50p | 5.00p | 5.00p | 10000 |
| 13/09/2022 | 5.75p | 5.75p | 5.50p | 5.50p | 0 |
| 12/09/2022 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 09/09/2022 | 5.75p | 6.00p | 5.75p | 5.75p | 25000 |
| 08/09/2022 | 6.25p | 6.97p | 6.00p | 6.25p | 110407 |
| 07/09/2022 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 06/09/2022 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 05/09/2022 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 02/09/2022 | 6.25p | 6.25p | 5.50p | 6.25p | 109 |
| 01/09/2022 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 31/08/2022 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 30/08/2022 | 6.25p | 7.00p | 6.25p | 6.25p | 19 |
| 29/08/2022 | 6.50p | 6.50p | 6.25p | 6.25p | 0 |
| 26/08/2022 | 6.50p | 6.50p | 6.25p | 6.25p | 0 |
| 25/08/2022 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 24/08/2022 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 23/08/2022 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 22/08/2022 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 19/08/2022 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 18/08/2022 | 6.75p | 6.75p | 5.75p | 6.50p | 125000 |
| 17/08/2022 | 6.88p | 6.88p | 6.00p | 6.75p | 45000 |
| 16/08/2022 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 15/08/2022 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 12/08/2022 | 7.00p | 7.00p | 6.88p | 6.88p | 0 |
| 11/08/2022 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 10/08/2022 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 09/08/2022 | 6.88p | 6.88p | 6.10p | 6.88p | 2543 |
| 08/08/2022 | 6.88p | 7.72p | 6.88p | 6.88p | 6367 |
| 05/08/2022 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 04/08/2022 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 03/08/2022 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 02/08/2022 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 01/08/2022 | 7.00p | 7.00p | 6.00p | 6.88p | 15026 |
| 29/07/2022 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 28/07/2022 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 27/07/2022 | 6.88p | 7.75p | 6.88p | 6.88p | 12 |
| 26/07/2022 | 6.88p | 6.88p | 6.10p | 6.88p | 1 |
| 25/07/2022 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 22/07/2022 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 21/07/2022 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 20/07/2022 | 6.38p | 6.88p | 6.00p | 6.88p | 16 |
| 19/07/2022 | 6.38p | 7.00p | 6.38p | 6.38p | 14 |
| 18/07/2022 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
*Close Price adjusted for both dividends and splits