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:
- Avoid Speedy Hire (SDY) by Steve Moore in ShareProphets
- Watch Legal & General Group (LGEN) by James Beard in The Motley Fool
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Michelmersh Brick Holdings (MBH) by Canaccord Genuity
- Buy B&M European Value Retail S.A. (DI) (BME) by Canaccord Genuity
- Neutral Anglo American (AAL) by JP Morgan
- Underweight Antofagasta (ANTO) by JP Morgan
- Overweight Fresnillo (FRES) by JP Morgan
- Overweight Hochschild Mining (HOC) by JP Morgan
- Outperform Breedon Group (BREE) by RBC Capital
- Buy LBG Media (LBG) by Shore Capital
- Buy DFS Furniture (DFS) by Jefferies
- Buy Balfour Beatty (BBY) by Deutsche Bank
- Buy Helios Underwriting (HUW) by Deutsche Bank
- Buy Jet2 (JET2) by Deutsche Bank
- Hold Sage Group (SGE) by Deutsche Bank
- Buy SSE (SSE) by HSBC
- Hold WPP (WPP) by HSBC
- Buy Flutter Entertainment (DI) (FLTR) by Goldman Sachs
- Buy Sage Group (SGE) by Citi
Kingswood Holdings Limited (KWG) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 10/06/2011 | 178.67p | 178.67p | 173.26p | 178.67p | 0 |
| 09/06/2011 | 178.67p | 178.67p | 173.26p | 178.67p | 0 |
| 08/06/2011 | 178.67p | 178.67p | 173.26p | 178.67p | 0 |
| 07/06/2011 | 178.67p | 178.67p | 173.26p | 178.67p | 0 |
| 06/06/2011 | 178.67p | 178.67p | 173.26p | 178.67p | 0 |
| 03/06/2011 | 205.74p | 205.74p | 173.26p | 178.67p | 1628 |
| 02/06/2011 | 205.74p | 205.74p | 205.74p | 205.74p | 0 |
| 01/06/2011 | 205.74p | 205.74p | 205.74p | 205.74p | 0 |
| 31/05/2011 | 205.74p | 205.74p | 205.74p | 205.74p | 0 |
| 27/05/2011 | 205.74p | 205.74p | 205.74p | 205.74p | 0 |
| 26/05/2011 | 205.74p | 205.74p | 205.74p | 205.74p | 0 |
| 25/05/2011 | 205.74p | 205.74p | 205.74p | 205.74p | 0 |
| 24/05/2011 | 205.74p | 205.74p | 205.74p | 205.74p | 0 |
| 23/05/2011 | 205.74p | 205.74p | 205.74p | 205.74p | 0 |
| 20/05/2011 | 205.74p | 205.74p | 205.74p | 205.74p | 0 |
| 19/05/2011 | 205.74p | 205.74p | 205.74p | 205.74p | 0 |
| 18/05/2011 | 205.74p | 205.74p | 205.74p | 205.74p | 0 |
| 17/05/2011 | 205.74p | 205.74p | 205.74p | 205.74p | 0 |
| 16/05/2011 | 205.74p | 205.74p | 205.74p | 205.74p | 0 |
| 13/05/2011 | 205.74p | 205.74p | 205.74p | 205.74p | 0 |
| 12/05/2011 | 205.74p | 205.74p | 194.91p | 205.74p | 0 |
| 11/05/2011 | 205.74p | 205.74p | 194.91p | 205.74p | 0 |
| 10/05/2011 | 205.74p | 205.74p | 194.91p | 205.74p | 6926 |
| 09/05/2011 | 205.74p | 205.74p | 194.91p | 205.74p | 0 |
| 06/05/2011 | 205.74p | 205.74p | 194.91p | 205.74p | 0 |
| 05/05/2011 | 205.74p | 205.74p | 194.91p | 205.74p | 0 |
| 04/05/2011 | 205.74p | 205.74p | 194.91p | 205.74p | 0 |
| 03/05/2011 | 205.74p | 205.74p | 194.91p | 205.74p | 0 |
| 28/04/2011 | 205.74p | 205.74p | 194.91p | 205.74p | 0 |
| 27/04/2011 | 205.74p | 205.74p | 194.91p | 205.74p | 0 |
| 26/04/2011 | 205.74p | 205.74p | 194.91p | 205.74p | 0 |
| 21/04/2011 | 205.74p | 205.74p | 194.91p | 205.74p | 0 |
| 20/04/2011 | 205.74p | 205.74p | 194.91p | 205.74p | 0 |
| 19/04/2011 | 205.74p | 205.74p | 194.91p | 205.74p | 0 |
| 18/04/2011 | 205.74p | 205.74p | 194.91p | 205.74p | 0 |
| 15/04/2011 | 205.74p | 205.74p | 194.91p | 205.74p | 0 |
| 14/04/2011 | 205.74p | 205.74p | 194.91p | 205.74p | 0 |
| 13/04/2011 | 205.74p | 205.74p | 194.91p | 205.74p | 0 |
| 12/04/2011 | 205.74p | 205.74p | 194.91p | 205.74p | 0 |
| 11/04/2011 | 205.74p | 205.74p | 194.91p | 205.74p | 0 |
| 08/04/2011 | 205.74p | 205.74p | 194.91p | 205.74p | 0 |
| 07/04/2011 | 194.91p | 205.74p | 194.91p | 205.74p | 175463 |
| 06/04/2011 | 194.91p | 227.40p | 194.91p | 194.91p | 0 |
| 05/04/2011 | 227.40p | 227.40p | 194.91p | 194.91p | 12583 |
| 04/04/2011 | 227.40p | 227.40p | 216.57p | 227.40p | 2309 |
| 01/04/2011 | 227.40p | 227.40p | 216.57p | 227.40p | 0 |
| 31/03/2011 | 227.40p | 227.40p | 216.57p | 227.40p | 462 |
| 30/03/2011 | 227.40p | 227.40p | 216.57p | 227.40p | 4617 |
| 29/03/2011 | 227.40p | 238.23p | 129.94p | 227.40p | 0 |
| 28/03/2011 | 238.23p | 238.23p | 129.94p | 227.40p | 346308 |
| 25/03/2011 | 238.23p | 238.23p | 129.94p | 238.23p | 161610 |
| 24/03/2011 | 238.23p | 238.23p | 216.57p | 238.23p | 1154 |
| 23/03/2011 | 238.23p | 249.06p | 216.57p | 238.23p | 254536 |
| 22/03/2011 | 238.23p | 238.23p | 173.26p | 238.23p | 0 |
| 21/03/2011 | 238.23p | 238.23p | 173.26p | 238.23p | 0 |
| 18/03/2011 | 238.23p | 238.23p | 173.26p | 238.23p | 0 |
| 17/03/2011 | 238.23p | 238.23p | 173.26p | 238.23p | 0 |
| 16/03/2011 | 238.23p | 238.23p | 173.26p | 238.23p | 8658 |
| 15/03/2011 | 238.23p | 238.23p | 216.57p | 238.23p | 739 |
| 14/03/2011 | 238.23p | 238.23p | 216.57p | 238.23p | 0 |
| 11/03/2011 | 238.23p | 238.23p | 216.57p | 238.23p | 0 |
| 10/03/2011 | 238.23p | 238.23p | 216.57p | 238.23p | 2655 |
| 09/03/2011 | 238.23p | 259.88p | 238.23p | 238.23p | 0 |
| 08/03/2011 | 238.23p | 259.88p | 238.23p | 238.23p | 0 |
| 07/03/2011 | 238.23p | 259.88p | 238.23p | 238.23p | 2886 |
| 04/03/2011 | 238.23p | 238.23p | 173.26p | 238.23p | 6926 |
| 03/03/2011 | 211.16p | 238.23p | 227.40p | 238.23p | 2309 |
| 02/03/2011 | 211.16p | 216.57p | 194.91p | 211.16p | 0 |
| 01/03/2011 | 238.23p | 216.57p | 194.91p | 211.16p | 3396 |
| 28/02/2011 | 238.23p | 238.23p | 216.57p | 238.23p | 0 |
| 25/02/2011 | 238.23p | 238.23p | 216.57p | 238.23p | 567 |
| 24/02/2011 | 238.23p | 238.23p | 216.57p | 238.23p | 0 |
| 23/02/2011 | 238.23p | 238.23p | 216.57p | 238.23p | 1154 |
| 22/02/2011 | 238.23p | 238.23p | 216.57p | 238.23p | 7388 |
| 21/02/2011 | 227.40p | 238.23p | 216.57p | 238.23p | 2309 |
| 18/02/2011 | 227.40p | 227.40p | 218.74p | 227.40p | 0 |
| 17/02/2011 | 227.40p | 227.40p | 218.74p | 227.40p | 115 |
| 16/02/2011 | 227.40p | 238.23p | 227.40p | 227.40p | 0 |
| 15/02/2011 | 227.40p | 238.23p | 227.40p | 227.40p | 253959 |
| 14/02/2011 | 227.40p | 228.27p | 227.40p | 227.40p | 0 |
| 11/02/2011 | 227.40p | 228.27p | 227.40p | 227.40p | 0 |
| 10/02/2011 | 227.40p | 228.27p | 227.40p | 227.40p | 0 |
| 09/02/2011 | 227.40p | 228.27p | 227.40p | 227.40p | 0 |
| 08/02/2011 | 227.40p | 228.27p | 227.40p | 227.40p | 0 |
| 07/02/2011 | 227.40p | 228.27p | 227.40p | 227.40p | 0 |
| 04/02/2011 | 227.40p | 228.27p | 227.40p | 227.40p | 0 |
| 03/02/2011 | 228.27p | 228.27p | 227.40p | 227.40p | 6926 |
| 02/02/2011 | 216.57p | 227.40p | 216.57p | 227.40p | 2041 |
| 01/02/2011 | 232.81p | 232.81p | 232.81p | 232.81p | 0 |
| 31/01/2011 | 232.81p | 232.81p | 232.81p | 232.81p | 0 |
| 28/01/2011 | 232.81p | 232.81p | 232.81p | 232.81p | 0 |
| 27/01/2011 | 232.81p | 232.81p | 227.40p | 232.81p | 386 |
| 26/01/2011 | 232.81p | 232.81p | 232.81p | 232.81p | 0 |
| 25/01/2011 | 232.81p | 232.81p | 232.81p | 232.81p | 0 |
| 24/01/2011 | 232.81p | 232.81p | 232.81p | 232.81p | 0 |
| 21/01/2011 | 232.81p | 238.23p | 227.40p | 232.81p | 17767 |
| 20/01/2011 | 232.81p | 233.90p | 205.74p | 232.81p | 12224 |
| 19/01/2011 | 140.77p | 233.90p | 140.77p | 232.81p | 40977 |
| 18/01/2011 | 129.94p | 129.94p | 129.94p | 129.94p | 0 |
| 17/01/2011 | 119.11p | 129.94p | 119.11p | 129.94p | 0 |
| 14/01/2011 | 119.11p | 129.94p | 119.11p | 129.94p | 23 |
| 13/01/2011 | 108.29p | 129.94p | 108.29p | 129.94p | 0 |
| 12/01/2011 | 108.29p | 129.94p | 108.29p | 129.94p | 0 |
| 11/01/2011 | 108.29p | 129.94p | 108.29p | 129.94p | 231 |
| 10/01/2011 | 135.36p | 135.36p | 135.36p | 135.36p | 0 |
| 07/01/2011 | 135.36p | 135.36p | 119.11p | 135.36p | 17533 |
| 06/01/2011 | 135.36p | 135.36p | 135.36p | 135.36p | 0 |
| 05/01/2011 | 151.60p | 151.60p | 119.11p | 135.36p | 462 |
| 04/01/2011 | 140.77p | 151.60p | 140.77p | 151.60p | 0 |
| 31/12/2010 | 140.77p | 140.77p | 140.77p | 140.77p | 0 |
| 30/12/2010 | 140.77p | 140.77p | 140.77p | 140.77p | 0 |
| 29/12/2010 | 140.77p | 140.77p | 140.77p | 140.77p | 0 |
| 24/12/2010 | 140.77p | 140.77p | 140.77p | 140.77p | 0 |
| 23/12/2010 | 140.77p | 140.77p | 140.77p | 140.77p | 0 |
| 22/12/2010 | 140.77p | 140.77p | 140.77p | 140.77p | 0 |
| 21/12/2010 | 140.77p | 140.77p | 140.77p | 140.77p | 0 |
| 20/12/2010 | 140.77p | 140.77p | 140.77p | 140.77p | 0 |
| 17/12/2010 | 140.77p | 140.77p | 140.77p | 140.77p | 0 |
| 16/12/2010 | 140.77p | 140.77p | 140.77p | 140.77p | 0 |
| 15/12/2010 | 140.77p | 140.77p | 140.77p | 140.77p | 0 |
| 14/12/2010 | 140.77p | 140.77p | 140.77p | 140.77p | 0 |
| 13/12/2010 | 140.77p | 140.77p | 140.77p | 140.77p | 0 |
| 10/12/2010 | 140.77p | 140.77p | 140.77p | 140.77p | 0 |
| 09/12/2010 | 140.77p | 140.77p | 140.77p | 140.77p | 0 |
| 08/12/2010 | 140.77p | 140.77p | 140.77p | 140.77p | 0 |
| 07/12/2010 | 140.77p | 140.77p | 140.77p | 140.77p | 0 |
| 06/12/2010 | 140.77p | 140.77p | 140.77p | 140.77p | 0 |
| 03/12/2010 | 140.77p | 140.77p | 140.77p | 140.77p | 0 |
| 02/12/2010 | 140.77p | 140.77p | 140.77p | 140.77p | 0 |
| 01/12/2010 | 140.77p | 140.77p | 129.94p | 140.77p | 46174 |
| 30/11/2010 | 140.77p | 140.77p | 140.77p | 140.77p | 0 |
| 29/11/2010 | 140.77p | 140.77p | 140.77p | 140.77p | 0 |
| 26/11/2010 | 140.77p | 140.77p | 140.77p | 140.77p | 0 |
| 25/11/2010 | 140.77p | 140.77p | 140.77p | 140.77p | 0 |
| 24/11/2010 | 140.77p | 140.77p | 140.77p | 140.77p | 0 |
| 23/11/2010 | 140.77p | 140.77p | 140.77p | 140.77p | 0 |
| 22/11/2010 | 140.77p | 151.60p | 140.77p | 140.77p | 25 |
| 19/11/2010 | 140.77p | 140.77p | 140.77p | 140.77p | 0 |
| 18/11/2010 | 140.77p | 140.77p | 140.77p | 140.77p | 0 |
| 17/11/2010 | 140.77p | 140.77p | 140.77p | 140.77p | 0 |
| 16/11/2010 | 119.11p | 140.77p | 119.11p | 140.77p | 883 |
| 15/11/2010 | 119.11p | 119.11p | 119.11p | 119.11p | 0 |
| 12/11/2010 | 140.77p | 140.77p | 119.11p | 119.11p | 577 |
| 11/11/2010 | 140.77p | 140.77p | 140.77p | 140.77p | 0 |
| 10/11/2010 | 140.77p | 140.77p | 140.77p | 140.77p | 0 |
| 09/11/2010 | 140.77p | 140.77p | 140.77p | 140.77p | 0 |
| 08/11/2010 | 140.77p | 140.77p | 140.77p | 140.77p | 0 |
| 05/11/2010 | 140.77p | 140.77p | 140.77p | 140.77p | 0 |
| 04/11/2010 | 140.77p | 140.77p | 140.77p | 140.77p | 0 |
| 03/11/2010 | 162.43p | 162.43p | 108.29p | 140.77p | 5772 |
| 02/11/2010 | 162.43p | 162.43p | 162.43p | 162.43p | 0 |
| 01/11/2010 | 173.26p | 173.26p | 129.94p | 162.43p | 5772 |
| 29/10/2010 | 173.26p | 173.26p | 173.26p | 173.26p | 0 |
| 28/10/2010 | 173.26p | 173.26p | 173.26p | 173.26p | 0 |
| 27/10/2010 | 173.26p | 173.26p | 173.26p | 173.26p | 0 |
| 26/10/2010 | 173.26p | 173.26p | 173.26p | 173.26p | 0 |
| 25/10/2010 | 173.26p | 173.26p | 173.26p | 173.26p | 0 |
| 22/10/2010 | 173.26p | 173.26p | 173.26p | 173.26p | 0 |
| 21/10/2010 | 173.26p | 173.26p | 173.26p | 173.26p | 0 |
| 20/10/2010 | 173.26p | 173.26p | 151.60p | 173.26p | 104 |
| 19/10/2010 | 173.26p | 173.26p | 173.26p | 173.26p | 0 |
| 18/10/2010 | 162.43p | 173.26p | 162.43p | 173.26p | 0 |
| 15/10/2010 | 184.08p | 184.08p | 184.08p | 184.08p | 0 |
| 14/10/2010 | 184.08p | 184.08p | 184.08p | 184.08p | 0 |
| 13/10/2010 | 184.08p | 184.08p | 184.08p | 184.08p | 0 |
| 12/10/2010 | 184.08p | 184.08p | 184.08p | 184.08p | 0 |
| 11/10/2010 | 184.08p | 184.08p | 184.08p | 184.08p | 0 |
| 08/10/2010 | 184.08p | 186.25p | 184.08p | 184.08p | 438656 |
| 07/10/2010 | 184.08p | 184.08p | 184.08p | 184.08p | 0 |
| 06/10/2010 | 184.08p | 184.08p | 184.08p | 184.08p | 0 |
| 05/10/2010 | 184.08p | 216.57p | 184.08p | 184.08p | 11544 |
| 04/10/2010 | 184.08p | 184.08p | 184.08p | 184.08p | 0 |
| 01/10/2010 | 184.08p | 184.08p | 184.08p | 184.08p | 0 |
| 30/09/2010 | 184.08p | 184.08p | 184.08p | 184.08p | 0 |
| 29/09/2010 | 184.08p | 184.08p | 140.77p | 184.08p | 462 |
| 28/09/2010 | 184.08p | 184.08p | 184.08p | 184.08p | 0 |
| 27/09/2010 | 184.08p | 184.08p | 184.08p | 184.08p | 0 |
| 24/09/2010 | 184.08p | 184.08p | 184.08p | 184.08p | 0 |
| 23/09/2010 | 184.08p | 184.08p | 184.08p | 184.08p | 0 |
| 22/09/2010 | 184.08p | 184.08p | 184.08p | 184.08p | 0 |
| 21/09/2010 | 184.08p | 184.08p | 184.08p | 184.08p | 0 |
| 20/09/2010 | 184.08p | 184.08p | 184.08p | 184.08p | 0 |
| 17/09/2010 | 184.08p | 184.08p | 184.08p | 184.08p | 0 |
| 16/09/2010 | 184.08p | 184.08p | 184.08p | 184.08p | 0 |
| 15/09/2010 | 184.08p | 184.08p | 151.60p | 184.08p | 693 |
| 14/09/2010 | 184.08p | 184.08p | 184.08p | 184.08p | 0 |
| 13/09/2010 | 184.08p | 184.08p | 184.08p | 184.08p | 0 |
| 10/09/2010 | 184.08p | 184.08p | 184.08p | 184.08p | 0 |
| 09/09/2010 | 184.08p | 184.08p | 184.08p | 184.08p | 0 |
| 08/09/2010 | 184.08p | 184.08p | 184.08p | 184.08p | 0 |
| 07/09/2010 | 184.08p | 184.08p | 184.08p | 184.08p | 0 |
| 06/09/2010 | 184.08p | 184.08p | 184.08p | 184.08p | 0 |
| 03/09/2010 | 184.08p | 184.08p | 129.94p | 184.08p | 13621 |
| 02/09/2010 | 184.08p | 184.08p | 184.08p | 184.08p | 0 |
| 01/09/2010 | 184.08p | 184.08p | 184.08p | 184.08p | 0 |
| 31/08/2010 | 184.08p | 184.08p | 184.08p | 184.08p | 0 |
| 27/08/2010 | 184.08p | 184.08p | 184.08p | 184.08p | 0 |
| 26/08/2010 | 184.08p | 184.08p | 184.08p | 184.08p | 0 |
| 25/08/2010 | 184.08p | 184.08p | 184.08p | 184.08p | 0 |
| 24/08/2010 | 184.08p | 184.08p | 184.08p | 184.08p | 0 |
*Close Price adjusted for both dividends and splits