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:
- Buy Griffin Mining Ltd. (GFM) by Berenberg
- Speculative Buy The Mission Group (TMG) by Canaccord Genuity
- Buy Primary Health Properties (PHP) by Jonathan Price in ShareProphets
- Avoid Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Avoid DG Innovate (DGI) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Steve Moore in ShareProphets
- Buy Bloomsbury Publishing (BMY) by Darren Atwater in ShareProphets
- Buy Tritax Big Box Reit (BBOX) by Jonathan Price in ShareProphets
- Buy Linde (0M2B) by Jefferies
- Hold Herald Investment Trust (HRI) by James Carthew in The Telegraph - Questor
- Sell Thruvision Group (THRU) by Steve Moore in ShareProphets
- Sell NARF Industries (NARF) by Steve Moore in ShareProphets
- Buy Golden Prospect Precious Metals Ltd. (GPM) by Nigel Somerville in ShareProphets
- Hold Aviva (AV.) by Harvey Jones in The Motley Fool
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy OptiBiotix Health (OPTI) by Tom Winnifrith in ShareProphets
- Sell Avacta Group (AVCT) by Lucian Miers in ShareProphets
- Buy Games Workshop Group (GAW) by Tom Winnifrith in ShareProphets
- Buy Amaroq Minerals Ltd. Npv (DI) (AMRQ) by Tom Winnifrith in ShareProphets
- Sell Gelion (GELN) by Steve Moore in ShareProphets
ICG-Longbow Senior Secured UK Property Debt Investments Ltd (LBOW) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 02/01/2025 | 23.60p | 23.00p | 21.40p | 23.00p | 17509 |
| 31/12/2024 | 23.60p | 23.60p | 21.60p | 22.30p | 2015 |
| 30/12/2024 | 23.40p | 23.54p | 21.32p | 22.10p | 5177 |
| 27/12/2024 | 23.40p | 23.00p | 21.33p | 22.10p | 85167 |
| 24/12/2024 | 23.40p | 23.53p | 21.20p | 22.40p | 107001 |
| 23/12/2024 | 22.20p | 23.00p | 22.51p | 23.00p | 55000 |
| 20/12/2024 | 22.20p | 23.30p | 23.30p | 23.30p | 0 |
| 19/12/2024 | 22.20p | 23.30p | 22.20p | 23.30p | 12879 |
| 18/12/2024 | 21.20p | 23.50p | 21.20p | 23.50p | 15460 |
| 17/12/2024 | 22.00p | 22.00p | 22.00p | 22.00p | 11323 |
| 16/12/2024 | 21.20p | 21.56p | 21.20p | 21.50p | 7083 |
| 13/12/2024 | 22.20p | 21.30p | 21.20p | 21.30p | 8774 |
| 12/12/2024 | 22.20p | 22.60p | 21.20p | 22.30p | 76313 |
| 11/12/2024 | 20.00p | 21.50p | 20.00p | 21.50p | 1517 |
| 10/12/2024 | 21.20p | 21.60p | 21.00p | 21.00p | 87143 |
| 09/12/2024 | 20.00p | 21.16p | 20.60p | 20.60p | 5672 |
| 06/12/2024 | 20.00p | 21.00p | 20.05p | 20.05p | 10000 |
| 05/12/2024 | 20.00p | 20.70p | 20.40p | 20.40p | 0 |
| 04/12/2024 | 20.00p | 21.00p | 20.00p | 20.70p | 21216 |
| 03/12/2024 | 20.80p | 21.00p | 19.60p | 20.15p | 32184 |
| 02/12/2024 | 21.00p | 20.99p | 20.25p | 20.25p | 5105 |
| 29/11/2024 | 21.00p | 21.00p | 20.60p | 20.60p | 54546 |
| 28/11/2024 | 20.80p | 20.80p | 20.50p | 20.50p | 0 |
| 27/11/2024 | 20.80p | 20.80p | 18.65p | 20.80p | 18734 |
| 26/11/2024 | 20.00p | 20.70p | 20.50p | 20.70p | 0 |
| 25/11/2024 | 20.00p | 20.50p | 18.20p | 20.50p | 5056 |
| 22/11/2024 | 18.30p | 20.97p | 19.21p | 19.60p | 13501 |
| 21/11/2024 | 18.30p | 19.60p | 19.60p | 19.60p | 0 |
| 20/11/2024 | 18.30p | 19.60p | 19.21p | 19.60p | 26558 |
| 19/11/2024 | 18.30p | 20.00p | 18.30p | 19.65p | 3538 |
| 18/11/2024 | 20.00p | 20.00p | 20.00p | 20.00p | 60 |
| 15/11/2024 | 20.00p | 19.90p | 19.42p | 19.90p | 60401 |
| 14/11/2024 | 20.00p | 19.65p | 19.21p | 19.65p | 3881 |
| 13/11/2024 | 20.00p | 21.17p | 19.45p | 19.85p | 50002 |
| 12/11/2024 | 20.00p | 19.85p | 19.21p | 19.85p | 84482 |
| 11/11/2024 | 20.00p | 19.85p | 18.70p | 19.85p | 30918 |
| 08/11/2024 | 20.00p | 20.00p | 20.00p | 20.00p | 1 |
| 07/11/2024 | 20.00p | 20.00p | 19.80p | 19.85p | 1919 |
| 06/11/2024 | 20.80p | 20.80p | 20.00p | 20.60p | 16594 |
| 05/11/2024 | 20.00p | 20.00p | 19.21p | 19.65p | 6625 |
| 04/11/2024 | 20.80p | 20.80p | 18.50p | 19.80p | 41969 |
| 01/11/2024 | 19.50p | 20.05p | 19.68p | 20.05p | 14500 |
| 31/10/2024 | 19.50p | 20.80p | 19.01p | 19.65p | 318 |
| 30/10/2024 | 20.40p | 19.65p | 19.01p | 19.65p | 6818 |
| 29/10/2024 | 20.40p | 20.80p | 18.50p | 19.65p | 40010 |
| 28/10/2024 | 20.40p | 20.40p | 19.20p | 19.65p | 16602 |
| 25/10/2024 | 20.80p | 20.80p | 19.20p | 19.65p | 4924 |
| 24/10/2024 | 19.50p | 20.77p | 19.50p | 19.50p | 168 |
| 23/10/2024 | 19.50p | 20.80p | 19.30p | 19.50p | 3496 |
| 22/10/2024 | 19.00p | 20.80p | 18.57p | 18.85p | 25096 |
| 21/10/2024 | 19.00p | 20.80p | 20.30p | 20.30p | 57 |
| 18/10/2024 | 19.00p | 19.65p | 18.50p | 19.65p | 104284 |
| 17/10/2024 | 19.70p | 20.00p | 19.35p | 19.35p | 84849 |
| 16/10/2024 | 20.30p | 19.05p | 18.89p | 19.05p | 14300 |
| 15/10/2024 | 20.30p | 19.45p | 18.88p | 19.45p | 750 |
| 14/10/2024 | 20.30p | 20.70p | 19.55p | 19.55p | 24 |
| 11/10/2024 | 19.10p | 20.30p | 18.90p | 20.30p | 197499 |
| 10/10/2024 | 17.80p | 20.40p | 18.60p | 19.90p | 25355 |
| 09/10/2024 | 17.80p | 19.44p | 18.60p | 19.15p | 14496 |
| 08/10/2024 | 17.80p | 19.15p | 18.18p | 19.15p | 1847 |
| 07/10/2024 | 17.80p | 19.15p | 18.35p | 19.15p | 8165 |
| 04/10/2024 | 17.80p | 19.41p | 19.10p | 19.10p | 30000 |
| 03/10/2024 | 17.80p | 19.54p | 17.80p | 18.65p | 50784 |
| 02/10/2024 | 20.00p | 19.30p | 18.00p | 19.30p | 9007 |
| 01/10/2024 | 20.00p | 20.80p | 18.01p | 19.30p | 221839 |
| 30/09/2024 | 18.00p | 18.95p | 18.45p | 18.95p | 0 |
| 27/09/2024 | 18.00p | 18.45p | 18.00p | 18.45p | 52916 |
| 26/09/2024 | 18.00p | 19.71p | 18.00p | 18.00p | 179646 |
| 25/09/2024 | 20.00p | 19.10p | 18.00p | 19.10p | 30000 |
| 24/09/2024 | 20.00p | 20.80p | 18.20p | 19.50p | 77 |
| 23/09/2024 | 20.00p | 20.15p | 19.60p | 20.15p | 19000 |
| 20/09/2024 | 20.00p | 20.40p | 20.00p | 20.40p | 65414 |
| 19/09/2024 | 18.90p | 20.40p | 20.30p | 20.40p | 0 |
| 18/09/2024 | 18.90p | 20.30p | 18.90p | 20.30p | 111786 |
| 17/09/2024 | 19.10p | 20.60p | 18.30p | 19.45p | 13466 |
| 16/09/2024 | 19.10p | 19.80p | 19.80p | 19.80p | 0 |
| 13/09/2024 | 19.10p | 20.00p | 18.60p | 19.80p | 88310 |
| 12/09/2024 | 20.00p | 19.50p | 18.69p | 19.50p | 27045 |
| 11/09/2024 | 20.00p | 19.80p | 19.30p | 19.80p | 4880 |
| 10/09/2024 | 20.00p | 20.10p | 20.10p | 20.10p | 0 |
| 09/09/2024 | 20.00p | 20.52p | 19.50p | 20.10p | 105800 |
| 06/09/2024 | 20.00p | 20.05p | 20.00p | 20.05p | 0 |
| 05/09/2024 | 20.00p | 20.00p | 19.37p | 20.00p | 131588 |
| 04/09/2024 | 20.60p | 20.05p | 19.45p | 20.05p | 16000 |
| 03/09/2024 | 20.60p | 20.80p | 19.54p | 20.10p | 54540 |
| 02/09/2024 | 20.60p | 20.40p | 20.06p | 20.40p | 2888 |
| 30/08/2024 | 20.60p | 20.30p | 20.10p | 20.10p | 0 |
| 29/08/2024 | 20.60p | 20.80p | 19.87p | 20.30p | 1834 |
| 28/08/2024 | 20.60p | 20.61p | 20.10p | 20.10p | 22485 |
| 27/08/2024 | 19.30p | 20.10p | 19.48p | 20.10p | 8070 |
| 23/08/2024 | 19.30p | 20.59p | 19.48p | 20.10p | 11359 |
| 22/08/2024 | 19.30p | 20.80p | 19.48p | 20.60p | 2923 |
| 21/08/2024 | 19.30p | 20.10p | 19.48p | 20.10p | 7500 |
| 20/08/2024 | 19.30p | 20.59p | 19.30p | 20.10p | 8024 |
| 19/08/2024 | 19.40p | 20.10p | 19.40p | 20.10p | 8411 |
| 16/08/2024 | 18.80p | 20.80p | 18.80p | 20.10p | 3964 |
| 15/08/2024 | 19.40p | 20.80p | 20.27p | 20.50p | 5005 |
| 14/08/2024 | 19.40p | 19.80p | 19.02p | 19.80p | 11404 |
| 13/08/2024 | 19.40p | 20.50p | 19.80p | 19.80p | 6487 |
| 12/08/2024 | 19.40p | 19.80p | 18.80p | 19.80p | 11915 |
| 09/08/2024 | 19.40p | 19.80p | 19.02p | 19.80p | 23100 |
| 08/08/2024 | 19.40p | 19.80p | 19.75p | 19.80p | 0 |
| 07/08/2024 | 19.40p | 19.80p | 19.75p | 19.75p | 0 |
| 06/08/2024 | 19.40p | 19.80p | 18.70p | 19.80p | 16564 |
| 05/08/2024 | 20.80p | 20.80p | 19.20p | 19.80p | 9845 |
| 02/08/2024 | 20.80p | 20.00p | 19.24p | 20.00p | 502 |
| 01/08/2024 | 20.80p | 20.80p | 18.60p | 20.70p | 19340 |
| 31/07/2024 | 20.80p | 19.65p | 19.65p | 19.65p | 0 |
| 30/07/2024 | 20.80p | 19.65p | 18.50p | 19.65p | 319 |
| 29/07/2024 | 20.80p | 19.80p | 19.65p | 19.65p | 0 |
| 26/07/2024 | 20.80p | 20.80p | 19.05p | 19.80p | 29219 |
| 25/07/2024 | 18.40p | 19.90p | 18.40p | 19.60p | 38693 |
| 24/07/2024 | 20.80p | 19.85p | 18.50p | 19.85p | 2 |
| 23/07/2024 | 20.80p | 20.80p | 18.93p | 19.50p | 16140 |
| 22/07/2024 | 18.60p | 20.60p | 18.00p | 19.55p | 83624 |
| 19/07/2024 | 18.00p | 18.50p | 18.00p | 18.30p | 120743 |
| 18/07/2024 | 18.50p | 18.50p | 18.00p | 18.30p | 138258 |
| 17/07/2024 | 18.00p | 18.60p | 18.00p | 18.25p | 387 |
| 16/07/2024 | 20.60p | 18.90p | 18.10p | 18.25p | 18321 |
| 15/07/2024 | 20.60p | 19.45p | 18.12p | 19.45p | 42757 |
| 12/07/2024 | 20.60p | 20.60p | 18.03p | 19.30p | 16440 |
| 11/07/2024 | 18.40p | 19.35p | 18.20p | 19.35p | 7857 |
| 10/07/2024 | 18.40p | 19.50p | 19.35p | 19.35p | 505 |
| 09/07/2024 | 18.40p | 19.35p | 18.00p | 19.35p | 17218 |
| 08/07/2024 | 18.40p | 19.20p | 18.40p | 19.20p | 24179 |
| 05/07/2024 | 18.40p | 18.50p | 18.00p | 18.00p | 26290 |
| 04/07/2024 | 18.60p | 20.00p | 18.50p | 19.55p | 45000 |
| 03/07/2024 | 18.60p | 19.35p | 18.50p | 19.35p | 23525 |
| 02/07/2024 | 18.70p | 20.30p | 18.70p | 19.55p | 31763 |
| 01/07/2024 | 18.80p | 19.65p | 18.80p | 19.65p | 2359 |
| 28/06/2024 | 18.90p | 19.85p | 19.00p | 19.85p | 20000 |
| 27/06/2024 | 18.90p | 19.85p | 19.00p | 19.85p | 97880 |
| 26/06/2024 | 18.90p | 19.75p | 18.90p | 19.75p | 10706 |
| 25/06/2024 | 19.10p | 19.95p | 18.90p | 19.95p | 73054 |
| 24/06/2024 | 19.10p | 20.35p | 20.10p | 20.35p | 10000 |
| 21/06/2024 | 19.10p | 20.25p | 20.25p | 20.25p | 0 |
| 20/06/2024 | 19.10p | 20.57p | 19.10p | 20.25p | 15877 |
| 19/06/2024 | 19.10p | 20.57p | 20.20p | 20.25p | 6454 |
| 18/06/2024 | 19.10p | 20.25p | 20.05p | 20.25p | 0 |
| 17/06/2024 | 19.10p | 20.05p | 19.10p | 20.05p | 163650 |
| 14/06/2024 | 19.40p | 19.50p | 19.00p | 19.50p | 90510 |
| 13/06/2024 | 19.00p | 19.90p | 19.00p | 19.90p | 8101 |
| 12/06/2024 | 19.00p | 20.00p | 19.00p | 20.00p | 120240 |
| 11/06/2024 | 19.50p | 20.45p | 18.81p | 20.45p | 46811 |
| 10/06/2024 | 20.40p | 20.46p | 20.20p | 20.20p | 26 |
| 07/06/2024 | 20.40p | 20.20p | 19.12p | 20.20p | 1500 |
| 06/06/2024 | 20.40p | 21.40p | 18.85p | 20.20p | 32727 |
| 05/06/2024 | 20.40p | 20.73p | 19.22p | 20.35p | 149948 |
| 04/06/2024 | 20.60p | 21.10p | 21.10p | 21.10p | 0 |
| 03/06/2024 | 20.60p | 21.77p | 20.57p | 21.10p | 17753 |
| 31/05/2024 | 20.60p | 21.80p | 20.57p | 21.10p | 41513 |
| 30/05/2024 | 20.60p | 21.80p | 20.57p | 21.10p | 2315 |
| 29/05/2024 | 20.60p | 21.20p | 21.10p | 21.10p | 0 |
| 28/05/2024 | 20.60p | 21.20p | 20.40p | 21.20p | 326199 |
| 24/05/2024 | 20.60p | 20.80p | 20.40p | 20.80p | 196689 |
| 23/05/2024 | 20.40p | 20.60p | 20.40p | 20.60p | 26787 |
| 22/05/2024 | 20.60p | 21.00p | 20.40p | 20.80p | 121346 |
| 21/05/2024 | 20.40p | 20.70p | 20.47p | 20.70p | 10000 |
| 20/05/2024 | 20.40p | 21.20p | 20.40p | 20.80p | 42844 |
| 17/05/2024 | 20.60p | 21.17p | 20.60p | 21.00p | 478 |
| 16/05/2024 | 20.80p | 21.17p | 20.40p | 21.00p | 129968 |
| 15/05/2024 | 20.80p | 21.48p | 20.80p | 21.30p | 15299 |
| 14/05/2024 | 21.00p | 22.60p | 21.20p | 21.60p | 17 |
| 13/05/2024 | 21.00p | 21.90p | 21.00p | 21.90p | 57559 |
| 10/05/2024 | 21.00p | 23.00p | 21.00p | 22.00p | 2294 |
| 09/05/2024 | 21.40p | 22.40p | 21.00p | 22.40p | 212317 |
| 08/05/2024 | 21.40p | 22.80p | 21.00p | 22.70p | 93542 |
| 07/05/2024 | 23.20p | 23.18p | 21.40p | 22.60p | 17360 |
| 03/05/2024 | 23.20p | 23.60p | 21.60p | 22.60p | 14900 |
| 02/05/2024 | 21.60p | 23.40p | 21.40p | 22.80p | 96112 |
| 01/05/2024 | 23.80p | 23.80p | 21.40p | 22.90p | 14618 |
| 30/04/2024 | 20.80p | 22.70p | 20.80p | 22.70p | 4497 |
| 29/04/2024 | 23.00p | 22.20p | 20.80p | 21.60p | 18281 |
| 26/04/2024 | 23.00p | 22.60p | 21.49p | 22.60p | 13100 |
| 25/04/2024 | 23.00p | 22.80p | 21.40p | 22.80p | 38304 |
| 24/04/2024 | 23.00p | 22.50p | 21.66p | 22.50p | 8000 |
| 23/04/2024 | 23.00p | 22.60p | 21.66p | 22.60p | 10300 |
| 22/04/2024 | 23.00p | 22.60p | 21.66p | 22.60p | 25385 |
| 19/04/2024 | 23.00p | 22.70p | 22.60p | 22.60p | 0 |
| 18/04/2024 | 23.00p | 23.80p | 22.70p | 22.70p | 8038 |
| 17/04/2024 | 23.00p | 23.69p | 21.62p | 22.70p | 4239 |
| 16/04/2024 | 23.00p | 23.66p | 21.78p | 22.40p | 23281 |
| 15/04/2024 | 23.00p | 23.60p | 21.00p | 23.00p | 6007 |
| 12/04/2024 | 23.00p | 23.48p | 21.00p | 22.40p | 8743 |
| 11/04/2024 | 23.00p | 23.48p | 21.80p | 22.40p | 63373 |
| 10/04/2024 | 23.00p | 23.00p | 21.00p | 22.00p | 10882 |
| 09/04/2024 | 23.60p | 24.00p | 21.80p | 22.70p | 73413 |
| 08/04/2024 | 23.60p | 24.14p | 22.44p | 23.30p | 15801 |
| 05/04/2024 | 23.60p | 24.14p | 23.00p | 23.30p | 10507 |
| 04/04/2024 | 23.60p | 24.40p | 23.00p | 23.70p | 27076 |
| 03/04/2024 | 23.80p | 24.20p | 22.60p | 24.20p | 329700 |
| 02/04/2024 | 22.60p | 23.40p | 22.60p | 23.40p | 62003 |
| 28/03/2024 | 22.00p | 22.60p | 22.00p | 22.30p | 9597 |
| 27/03/2024 | 22.60p | 22.60p | 21.21p | 22.60p | 138632 |
| 26/03/2024 | 21.50p | 22.30p | 21.75p | 22.30p | 0 |
| 25/03/2024 | 21.50p | 22.09p | 21.00p | 21.75p | 64954 |
| 22/03/2024 | 21.10p | 22.05p | 19.99p | 22.05p | 146781 |
| 21/03/2024 | 22.00p | 22.55p | 22.00p | 22.55p | 189092 |
| 20/03/2024 | 21.50p | 21.55p | 21.50p | 22.15p | 455635 |
| 19/03/2024 | 21.50p | 21.60p | 20.58p | 21.55p | 414334 |
*Close Price adjusted for both dividends and splits