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 |
|---|---|---|---|---|---|
| 15/07/2022 | 6.38p | 6.38p | 5.88p | 6.38p | 14229 |
| 14/07/2022 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 13/07/2022 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 12/07/2022 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 11/07/2022 | 6.38p | 6.38p | 5.75p | 6.38p | 28 |
| 08/07/2022 | 6.50p | 6.50p | 6.30p | 6.30p | 600 |
| 07/07/2022 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 06/07/2022 | 6.50p | 7.00p | 6.50p | 6.50p | 35 |
| 05/07/2022 | 6.50p | 6.50p | 6.50p | 6.50p | 275000 |
| 04/07/2022 | 6.50p | 6.50p | 6.00p | 6.50p | 7583 |
| 01/07/2022 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 30/06/2022 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 29/06/2022 | 6.25p | 6.88p | 6.05p | 6.50p | 8437 |
| 28/06/2022 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 27/06/2022 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 24/06/2022 | 6.25p | 7.00p | 6.25p | 6.25p | 7000 |
| 23/06/2022 | 6.25p | 7.00p | 6.25p | 6.25p | 2543 |
| 22/06/2022 | 5.50p | 6.25p | 5.50p | 6.25p | 16 |
| 21/06/2022 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 20/06/2022 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 17/06/2022 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 16/06/2022 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 15/06/2022 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 14/06/2022 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 13/06/2022 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 10/06/2022 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 09/06/2022 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 08/06/2022 | 6.50p | 6.50p | 5.30p | 5.50p | 44917 |
| 07/06/2022 | 7.00p | 7.00p | 6.00p | 6.50p | 45037 |
| 06/06/2022 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 03/06/2022 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 02/06/2022 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 01/06/2022 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 31/05/2022 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 30/05/2022 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 27/05/2022 | 7.00p | 7.88p | 7.00p | 7.00p | 18000 |
| 26/05/2022 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 25/05/2022 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 24/05/2022 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 23/05/2022 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 20/05/2022 | 6.50p | 8.00p | 6.50p | 8.00p | 150541 |
| 19/05/2022 | 7.00p | 7.00p | 6.50p | 6.50p | 28 |
| 18/05/2022 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 17/05/2022 | 7.50p | 7.50p | 6.50p | 7.00p | 30000 |
| 16/05/2022 | 7.50p | 7.50p | 7.00p | 7.50p | 180 |
| 13/05/2022 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 12/05/2022 | 7.50p | 7.50p | 7.00p | 7.50p | 4800 |
| 11/05/2022 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 10/05/2022 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 09/05/2022 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 06/05/2022 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 05/05/2022 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 04/05/2022 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 03/05/2022 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 02/05/2022 | 7.50p | 7.50p | 7.00p | 7.50p | 4000 |
| 29/04/2022 | 7.50p | 7.50p | 7.00p | 7.50p | 4000 |
| 28/04/2022 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 27/04/2022 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 26/04/2022 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 25/04/2022 | 7.50p | 7.50p | 7.00p | 7.50p | 20000 |
| 22/04/2022 | 7.75p | 8.00p | 7.00p | 7.50p | 14926 |
| 21/04/2022 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 20/04/2022 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 19/04/2022 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 18/04/2022 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 15/04/2022 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 14/04/2022 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 13/04/2022 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 12/04/2022 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 11/04/2022 | 7.75p | 7.75p | 7.75p | 7.75p | 308 |
| 08/04/2022 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 07/04/2022 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 06/04/2022 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 05/04/2022 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 04/04/2022 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 01/04/2022 | 7.75p | 7.75p | 7.00p | 7.75p | 9372 |
| 31/03/2022 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 30/03/2022 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 29/03/2022 | 7.75p | 8.50p | 7.75p | 7.75p | 70564 |
| 28/03/2022 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 25/03/2022 | 7.75p | 7.75p | 7.03p | 7.75p | 5200 |
| 24/03/2022 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 23/03/2022 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 22/03/2022 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 21/03/2022 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 18/03/2022 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 17/03/2022 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 16/03/2022 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 15/03/2022 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 14/03/2022 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 11/03/2022 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 10/03/2022 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 09/03/2022 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 08/03/2022 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 07/03/2022 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 04/03/2022 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 03/03/2022 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 02/03/2022 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 01/03/2022 | 7.75p | 7.75p | 7.75p | 7.75p | 80000 |
| 28/02/2022 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 25/02/2022 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 24/02/2022 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 23/02/2022 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 22/02/2022 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 21/02/2022 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 18/02/2022 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 17/02/2022 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 16/02/2022 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 15/02/2022 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 14/02/2022 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 11/02/2022 | 7.75p | 8.47p | 7.75p | 7.75p | 1250 |
| 10/02/2022 | 7.75p | 8.47p | 7.75p | 7.75p | 5200 |
| 09/02/2022 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 08/02/2022 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 07/02/2022 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 04/02/2022 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 03/02/2022 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 02/02/2022 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 01/02/2022 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 31/01/2022 | 7.75p | 7.75p | 7.03p | 7.75p | 2108 |
| 28/01/2022 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 27/01/2022 | 7.75p | 7.95p | 7.75p | 7.95p | 6779 |
| 26/01/2022 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 25/01/2022 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 24/01/2022 | 7.75p | 7.75p | 7.00p | 7.75p | 26000 |
| 21/01/2022 | 7.50p | 8.50p | 7.37p | 7.75p | 92998 |
| 20/01/2022 | 7.50p | 8.46p | 7.50p | 7.50p | 15000 |
| 19/01/2022 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 18/01/2022 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 17/01/2022 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 14/01/2022 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 13/01/2022 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 12/01/2022 | 7.50p | 7.50p | 7.20p | 7.50p | 5878 |
| 10/01/2022 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 07/01/2022 | 7.50p | 7.50p | 7.20p | 7.50p | 924 |
| 06/01/2022 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 05/01/2022 | 7.50p | 8.50p | 7.50p | 7.50p | 6000 |
| 04/01/2022 | 7.50p | 8.41p | 7.50p | 7.50p | 32278 |
| 03/01/2022 | 7.00p | 8.50p | 6.50p | 7.50p | 20655 |
| 31/12/2021 | 7.00p | 8.50p | 6.50p | 7.50p | 20655 |
| 30/12/2021 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 29/12/2021 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 28/12/2021 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 27/12/2021 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 24/12/2021 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 23/12/2021 | 7.00p | 7.96p | 7.00p | 7.00p | 14372 |
| 22/12/2021 | 7.00p | 8.00p | 7.00p | 7.00p | 14294 |
| 21/12/2021 | 9.00p | 9.00p | 6.50p | 7.00p | 151276 |
| 20/12/2021 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 17/12/2021 | 14.00p | 14.00p | 8.00p | 9.00p | 62738 |
| 16/12/2021 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 15/12/2021 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 14/12/2021 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 13/12/2021 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 10/12/2021 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 09/12/2021 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 08/12/2021 | 15.00p | 15.00p | 14.50p | 14.50p | 0 |
| 07/12/2021 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 06/12/2021 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 03/12/2021 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 02/12/2021 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 01/12/2021 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 30/11/2021 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 29/11/2021 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 26/11/2021 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 25/11/2021 | 14.75p | 14.75p | 14.00p | 14.50p | 5000 |
| 24/11/2021 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
| 23/11/2021 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
| 22/11/2021 | 15.50p | 15.50p | 13.95p | 14.75p | 47299 |
| 19/11/2021 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 18/11/2021 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 17/11/2021 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 16/11/2021 | 15.50p | 15.50p | 15.20p | 15.50p | 6500 |
| 15/11/2021 | 15.50p | 15.50p | 15.20p | 15.50p | 316 |
| 12/11/2021 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 11/11/2021 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 10/11/2021 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 09/11/2021 | 15.50p | 15.50p | 15.20p | 15.50p | 855 |
| 08/11/2021 | 15.50p | 15.50p | 15.04p | 15.50p | 17400 |
| 05/11/2021 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 04/11/2021 | 15.50p | 15.50p | 15.20p | 15.50p | 776 |
| 03/11/2021 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 02/11/2021 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 01/11/2021 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 29/10/2021 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 28/10/2021 | 15.50p | 15.68p | 15.50p | 15.50p | 20000 |
| 27/10/2021 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 26/10/2021 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 25/10/2021 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 22/10/2021 | 15.75p | 16.00p | 15.00p | 15.50p | 338319 |
| 21/10/2021 | 15.75p | 15.75p | 15.75p | 15.75p | 0 |
| 20/10/2021 | 15.75p | 16.50p | 15.75p | 15.75p | 10299 |
| 19/10/2021 | 16.25p | 16.40p | 15.30p | 15.75p | 24090 |
| 18/10/2021 | 18.00p | 18.50p | 16.70p | 16.75p | 93081 |
| 15/10/2021 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 14/10/2021 | 18.00p | 18.50p | 18.00p | 18.00p | 2751 |
| 13/10/2021 | 17.25p | 18.00p | 17.25p | 18.00p | 13258 |
| 12/10/2021 | 19.25p | 19.50p | 17.25p | 17.25p | 97705 |
| 11/10/2021 | 19.25p | 19.30p | 19.25p | 19.25p | 6478 |
| 08/10/2021 | 19.25p | 19.25p | 19.25p | 19.25p | 0 |
*Close Price adjusted for both dividends and splits