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 |
|---|---|---|---|---|---|
| 07/10/2021 | 19.25p | 19.50p | 19.25p | 19.25p | 247 |
| 06/10/2021 | 19.25p | 19.25p | 19.25p | 19.25p | 0 |
| 05/10/2021 | 19.25p | 20.00p | 19.20p | 19.25p | 134952 |
| 04/10/2021 | 20.00p | 20.90p | 19.20p | 19.25p | 40976 |
| 01/10/2021 | 20.00p | 21.80p | 20.00p | 20.00p | 458487 |
| 30/09/2021 | 20.00p | 20.96p | 20.00p | 20.00p | 16481 |
| 29/09/2021 | 20.00p | 20.75p | 20.00p | 20.00p | 100000 |
| 28/09/2021 | 20.00p | 20.00p | 19.04p | 20.00p | 107600 |
| 27/09/2021 | 20.00p | 20.00p | 20.00p | 20.00p | 20000 |
| 24/09/2021 | 20.00p | 20.90p | 19.00p | 20.00p | 118706 |
| 23/09/2021 | 20.00p | 20.08p | 20.00p | 20.00p | 103000 |
| 22/09/2021 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 21/09/2021 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 20/09/2021 | 20.50p | 20.50p | 20.00p | 20.00p | 69632 |
| 17/09/2021 | 22.00p | 22.00p | 20.00p | 20.50p | 34000 |
| 16/09/2021 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 15/09/2021 | 22.00p | 22.00p | 21.16p | 22.00p | 5000 |
| 14/09/2021 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 13/09/2021 | 22.00p | 23.00p | 21.16p | 22.00p | 45206 |
| 10/09/2021 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 09/09/2021 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 08/09/2021 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 07/09/2021 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 06/09/2021 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 03/09/2021 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 02/09/2021 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 01/09/2021 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 31/08/2021 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 30/08/2021 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 27/08/2021 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 26/08/2021 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 25/08/2021 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 24/08/2021 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 23/08/2021 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 20/08/2021 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 19/08/2021 | 22.00p | 22.00p | 21.70p | 22.00p | 50000 |
| 18/08/2021 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 17/08/2021 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 16/08/2021 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 13/08/2021 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 12/08/2021 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 11/08/2021 | 22.00p | 22.00p | 21.70p | 22.00p | 1441 |
| 10/08/2021 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 09/08/2021 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 06/08/2021 | 22.00p | 22.00p | 21.40p | 22.00p | 0 |
| 05/08/2021 | 22.00p | 22.00p | 21.40p | 21.40p | 9 |
| 04/08/2021 | 22.00p | 22.00p | 21.72p | 22.00p | 7775 |
| 03/08/2021 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 02/08/2021 | 22.00p | 22.00p | 21.15p | 22.00p | 21008 |
| 30/07/2021 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 29/07/2021 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 28/07/2021 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 27/07/2021 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 26/07/2021 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 23/07/2021 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 22/07/2021 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 21/07/2021 | 22.00p | 23.00p | 22.00p | 22.00p | 0 |
| 20/07/2021 | 23.00p | 23.00p | 21.00p | 23.00p | 4000 |
| 19/07/2021 | 23.00p | 23.00p | 22.00p | 23.00p | 36333 |
| 16/07/2021 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 15/07/2021 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 14/07/2021 | 23.00p | 23.00p | 23.00p | 23.00p | 18000 |
| 13/07/2021 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 12/07/2021 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 09/07/2021 | 22.50p | 24.00p | 22.50p | 23.00p | 6913 |
| 08/07/2021 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 07/07/2021 | 22.50p | 22.50p | 22.00p | 22.50p | 6724 |
| 06/07/2021 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 05/07/2021 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 02/07/2021 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 01/07/2021 | 22.00p | 22.50p | 22.00p | 22.50p | 0 |
| 30/06/2021 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 29/06/2021 | 22.00p | 22.00p | 22.00p | 22.00p | 18 |
| 28/06/2021 | 21.90p | 22.75p | 21.90p | 21.90p | 3528 |
| 25/06/2021 | 20.40p | 22.00p | 20.40p | 21.90p | 43000 |
| 24/06/2021 | 20.40p | 20.40p | 20.38p | 20.40p | 9786 |
| 23/06/2021 | 20.40p | 20.40p | 20.40p | 20.40p | 0 |
| 22/06/2021 | 20.40p | 20.40p | 20.40p | 20.40p | 0 |
| 21/06/2021 | 20.40p | 20.40p | 20.40p | 20.40p | 0 |
| 18/06/2021 | 20.40p | 20.40p | 20.40p | 20.40p | 0 |
| 17/06/2021 | 20.40p | 20.40p | 20.40p | 20.40p | 45 |
| 16/06/2021 | 20.40p | 20.40p | 20.40p | 20.40p | 0 |
| 15/06/2021 | 20.40p | 20.40p | 19.86p | 20.40p | 8000 |
| 14/06/2021 | 20.40p | 20.40p | 20.40p | 20.40p | 0 |
| 11/06/2021 | 20.00p | 20.40p | 20.00p | 20.40p | 0 |
| 10/06/2021 | 20.40p | 20.40p | 20.40p | 20.40p | 0 |
| 09/06/2021 | 20.40p | 20.40p | 20.40p | 20.40p | 0 |
| 08/06/2021 | 20.40p | 20.40p | 20.00p | 20.40p | 10032 |
| 07/06/2021 | 20.40p | 20.40p | 20.40p | 20.40p | 0 |
| 04/06/2021 | 21.30p | 21.30p | 20.40p | 20.40p | 114 |
| 03/06/2021 | 21.30p | 21.30p | 20.00p | 21.30p | 114 |
| 02/06/2021 | 21.30p | 21.30p | 20.60p | 21.30p | 5000 |
| 01/06/2021 | 21.30p | 21.30p | 21.30p | 21.30p | 0 |
| 31/05/2021 | 21.30p | 22.50p | 21.30p | 21.30p | 94000 |
| 28/05/2021 | 21.30p | 22.50p | 21.30p | 21.30p | 44000 |
| 27/05/2021 | 21.30p | 22.50p | 21.30p | 21.30p | 30000 |
| 26/05/2021 | 22.30p | 22.50p | 21.30p | 21.30p | 2158 |
| 25/05/2021 | 22.30p | 22.30p | 22.30p | 22.30p | 0 |
| 24/05/2021 | 22.30p | 22.30p | 22.30p | 22.30p | 0 |
| 21/05/2021 | 22.30p | 22.30p | 22.00p | 22.30p | 15000 |
| 20/05/2021 | 22.30p | 22.30p | 22.30p | 22.30p | 0 |
| 19/05/2021 | 22.30p | 22.30p | 22.30p | 22.30p | 0 |
| 18/05/2021 | 22.50p | 22.50p | 22.30p | 22.30p | 0 |
| 17/05/2021 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 14/05/2021 | 22.50p | 22.70p | 22.00p | 22.50p | 12607 |
| 13/05/2021 | 21.50p | 21.50p | 21.50p | 22.50p | 15201 |
| 12/05/2021 | 21.50p | 23.00p | 21.50p | 21.50p | 217 |
| 11/05/2021 | 21.50p | 21.50p | 20.00p | 21.50p | 4270 |
| 10/05/2021 | 20.50p | 21.00p | 20.00p | 20.00p | 14999 |
| 07/05/2021 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 06/05/2021 | 20.50p | 20.50p | 20.00p | 20.50p | 1000 |
| 05/05/2021 | 20.50p | 21.00p | 20.50p | 20.50p | 10000 |
| 04/05/2021 | 20.50p | 20.50p | 20.00p | 20.50p | 7500 |
| 03/05/2021 | 22.50p | 23.00p | 19.00p | 20.50p | 170013 |
| 30/04/2021 | 22.50p | 23.00p | 19.00p | 20.50p | 170013 |
| 29/04/2021 | 22.50p | 22.50p | 22.00p | 22.50p | 14 |
| 28/04/2021 | 22.50p | 22.50p | 22.40p | 22.50p | 0 |
| 27/04/2021 | 22.50p | 22.50p | 21.92p | 22.40p | 6600 |
| 26/04/2021 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 23/04/2021 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 22/04/2021 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 21/04/2021 | 22.50p | 23.00p | 22.00p | 22.50p | 50000 |
| 20/04/2021 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 19/04/2021 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 16/04/2021 | 22.50p | 22.50p | 22.00p | 22.50p | 2289 |
| 15/04/2021 | 22.50p | 23.00p | 22.30p | 22.50p | 18954 |
| 14/04/2021 | 22.50p | 23.00p | 22.50p | 22.50p | 10000 |
| 13/04/2021 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 12/04/2021 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 09/04/2021 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 08/04/2021 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 07/04/2021 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 06/04/2021 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 05/04/2021 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 02/04/2021 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 01/04/2021 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 31/03/2021 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 30/03/2021 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 29/03/2021 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 26/03/2021 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 25/03/2021 | 22.50p | 22.50p | 22.00p | 22.50p | 552 |
| 24/03/2021 | 22.50p | 22.50p | 22.40p | 22.50p | 440 |
| 23/03/2021 | 24.00p | 24.00p | 22.00p | 22.00p | 5135 |
| 22/03/2021 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 19/03/2021 | 24.00p | 24.00p | 23.00p | 24.00p | 73 |
| 18/03/2021 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 17/03/2021 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 16/03/2021 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 15/03/2021 | 24.00p | 24.00p | 23.00p | 24.00p | 610 |
| 12/03/2021 | 24.00p | 24.00p | 23.80p | 24.00p | 61008 |
| 11/03/2021 | 24.00p | 24.00p | 22.90p | 24.00p | 104363 |
| 10/03/2021 | 24.00p | 24.00p | 23.00p | 24.00p | 120 |
| 09/03/2021 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 08/03/2021 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 05/03/2021 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 04/03/2021 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 03/03/2021 | 24.00p | 24.00p | 23.00p | 24.00p | 16 |
| 02/03/2021 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 01/03/2021 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 26/02/2021 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 25/02/2021 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 24/02/2021 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 23/02/2021 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 22/02/2021 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 19/02/2021 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 18/02/2021 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 17/02/2021 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 16/02/2021 | 24.00p | 24.00p | 23.00p | 24.00p | 1997 |
| 15/02/2021 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 12/02/2021 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 11/02/2021 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 10/02/2021 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 09/02/2021 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 08/02/2021 | 24.00p | 24.00p | 23.00p | 24.00p | 6 |
| 05/02/2021 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 04/02/2021 | 24.00p | 24.00p | 23.40p | 24.00p | 0 |
| 03/02/2021 | 25.00p | 25.00p | 23.40p | 23.40p | 11100 |
| 02/02/2021 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 01/02/2021 | 25.00p | 25.00p | 24.00p | 25.00p | 7425 |
| 29/01/2021 | 25.00p | 25.00p | 24.00p | 25.00p | 9349 |
| 28/01/2021 | 24.00p | 25.00p | 23.00p | 25.00p | 41577 |
| 27/01/2021 | 24.00p | 24.90p | 23.00p | 24.00p | 22591 |
| 26/01/2021 | 24.00p | 24.00p | 23.00p | 24.00p | 0 |
| 25/01/2021 | 24.00p | 24.90p | 23.00p | 23.00p | 13166 |
| 22/01/2021 | 24.00p | 24.90p | 24.00p | 24.00p | 24080 |
| 21/01/2021 | 24.00p | 24.00p | 23.65p | 24.00p | 20000 |
| 20/01/2021 | 24.00p | 24.00p | 23.50p | 23.50p | 0 |
| 19/01/2021 | 24.00p | 24.00p | 23.50p | 23.50p | 100000 |
| 18/01/2021 | 24.00p | 24.50p | 24.00p | 24.00p | 0 |
*Close Price adjusted for both dividends and splits