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 Thorpe (F.W.) (TFW) by Steve Moore in ShareProphets
- Strong Buy Eco buildings Group (ECOB) by Hot Stock Rockets in ShareProphets
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Watch JD Sports Fashion (JD.) by Steve Moore in ShareProphets
- 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
Menhaden Resource Efficiency (MHN) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 18/12/2020 | 99.50p | 100.25p | 99.50p | 99.50p | 7500 |
| 17/12/2020 | 100.00p | 100.48p | 100.00p | 100.00p | 11000 |
| 16/12/2020 | 100.00p | 100.50p | 100.00p | 100.00p | 353 |
| 15/12/2020 | 100.00p | 100.50p | 98.00p | 100.00p | 4577 |
| 14/12/2020 | 100.00p | 100.00p | 99.00p | 100.00p | 1 |
| 11/12/2020 | 101.50p | 101.60p | 99.00p | 99.00p | 62684 |
| 10/12/2020 | 101.00p | 101.75p | 100.00p | 101.50p | 17500 |
| 09/12/2020 | 101.00p | 101.75p | 101.00p | 101.00p | 11865 |
| 08/12/2020 | 99.50p | 103.00p | 98.15p | 101.00p | 40644 |
| 07/12/2020 | 98.00p | 99.00p | 96.30p | 99.00p | 80209 |
| 04/12/2020 | 97.00p | 97.50p | 95.00p | 97.50p | 101871 |
| 03/12/2020 | 95.50p | 96.43p | 92.50p | 93.50p | 146053 |
| 02/12/2020 | 94.50p | 95.96p | 94.50p | 95.50p | 15500 |
| 01/12/2020 | 94.00p | 94.50p | 94.00p | 94.50p | 2000 |
| 30/11/2020 | 93.50p | 95.00p | 92.04p | 94.00p | 20602 |
| 27/11/2020 | 93.50p | 93.50p | 91.50p | 93.50p | 22144 |
| 26/11/2020 | 93.50p | 95.06p | 91.50p | 93.50p | 15440 |
| 25/11/2020 | 93.25p | 94.50p | 93.25p | 93.50p | 14000 |
| 24/11/2020 | 93.00p | 94.56p | 93.00p | 93.00p | 15987 |
| 23/11/2020 | 92.50p | 94.50p | 89.00p | 93.00p | 39978 |
| 20/11/2020 | 91.50p | 92.50p | 90.00p | 92.50p | 16500 |
| 19/11/2020 | 91.00p | 92.80p | 89.00p | 89.00p | 33792 |
| 18/11/2020 | 91.00p | 92.00p | 89.00p | 91.00p | 27949 |
| 17/11/2020 | 91.00p | 92.50p | 90.25p | 91.00p | 312802 |
| 16/11/2020 | 91.00p | 92.50p | 91.00p | 91.00p | 47075 |
| 13/11/2020 | 91.00p | 91.00p | 90.00p | 91.00p | 106887 |
| 12/11/2020 | 89.50p | 92.00p | 89.50p | 91.00p | 14500 |
| 10/11/2020 | 88.50p | 89.00p | 85.50p | 88.50p | 24592 |
| 09/11/2020 | 88.00p | 89.00p | 85.50p | 85.50p | 36875 |
| 06/11/2020 | 88.00p | 88.00p | 85.50p | 88.00p | 1000 |
| 05/11/2020 | 87.50p | 89.00p | 85.50p | 88.00p | 15937 |
| 04/11/2020 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 03/11/2020 | 87.50p | 87.50p | 87.50p | 87.50p | 16000 |
| 02/11/2020 | 87.50p | 88.50p | 85.50p | 87.50p | 15329 |
| 30/10/2020 | 87.50p | 87.50p | 85.50p | 87.50p | 15595 |
| 29/10/2020 | 87.50p | 89.00p | 87.50p | 87.50p | 134866 |
| 28/10/2020 | 87.50p | 88.50p | 87.10p | 87.50p | 2901 |
| 27/10/2020 | 87.00p | 87.00p | 86.60p | 87.00p | 757165 |
| 26/10/2020 | 87.00p | 87.50p | 85.00p | 87.00p | 26315 |
| 23/10/2020 | 87.00p | 87.50p | 85.40p | 87.00p | 17202 |
| 22/10/2020 | 88.00p | 89.00p | 84.00p | 88.00p | 168000 |
| 21/10/2020 | 88.00p | 88.00p | 88.00p | 88.00p | 0 |
| 20/10/2020 | 88.00p | 88.50p | 86.40p | 88.00p | 8010 |
| 19/10/2020 | 88.00p | 88.00p | 87.39p | 88.00p | 8000 |
| 16/10/2020 | 88.00p | 88.00p | 86.40p | 88.00p | 11105 |
| 15/10/2020 | 88.00p | 88.00p | 86.44p | 88.00p | 26000 |
| 14/10/2020 | 88.00p | 90.00p | 88.00p | 88.00p | 1400 |
| 13/10/2020 | 87.50p | 89.00p | 87.50p | 88.00p | 10000 |
| 12/10/2020 | 87.50p | 89.00p | 85.94p | 87.50p | 27216 |
| 09/10/2020 | 87.50p | 88.75p | 87.50p | 87.50p | 16000 |
| 08/10/2020 | 87.50p | 87.50p | 87.50p | 87.50p | 19607 |
| 07/10/2020 | 87.50p | 87.50p | 87.50p | 87.50p | 45000 |
| 06/10/2020 | 87.50p | 89.00p | 87.50p | 87.50p | 853 |
| 05/10/2020 | 87.50p | 89.00p | 87.50p | 87.50p | 7236 |
| 02/10/2020 | 87.50p | 89.00p | 87.50p | 87.50p | 5000 |
| 01/10/2020 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 30/09/2020 | 87.50p | 87.50p | 87.50p | 87.50p | 5500 |
| 29/09/2020 | 87.50p | 87.50p | 87.50p | 87.50p | 55 |
| 28/09/2020 | 87.50p | 87.50p | 87.50p | 87.50p | 34687 |
| 25/09/2020 | 87.50p | 87.50p | 86.25p | 87.50p | 18000 |
| 24/09/2020 | 87.50p | 87.50p | 86.57p | 87.50p | 18000 |
| 23/09/2020 | 87.50p | 88.00p | 86.56p | 87.50p | 7261 |
| 22/09/2020 | 87.50p | 88.00p | 86.53p | 87.50p | 11394 |
| 21/09/2020 | 87.50p | 87.50p | 86.51p | 87.50p | 8969 |
| 18/09/2020 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 17/09/2020 | 87.50p | 88.50p | 86.50p | 87.50p | 8822 |
| 16/09/2020 | 87.50p | 87.50p | 86.00p | 87.50p | 4000 |
| 15/09/2020 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 14/09/2020 | 87.50p | 88.50p | 87.50p | 87.50p | 11231 |
| 11/09/2020 | 87.50p | 87.50p | 86.50p | 87.50p | 5000 |
| 10/09/2020 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 09/09/2020 | 87.50p | 88.00p | 87.50p | 87.50p | 10000 |
| 08/09/2020 | 87.50p | 88.00p | 86.15p | 87.50p | 5692 |
| 07/09/2020 | 87.00p | 88.00p | 85.65p | 87.50p | 38769 |
| 04/09/2020 | 87.00p | 87.00p | 87.00p | 87.00p | 11451 |
| 03/09/2020 | 87.00p | 87.00p | 87.00p | 87.00p | 15090 |
| 02/09/2020 | 87.00p | 87.00p | 85.60p | 87.00p | 19969 |
| 01/09/2020 | 85.00p | 87.00p | 85.00p | 87.00p | 29634 |
| 31/08/2020 | 84.00p | 85.00p | 84.00p | 85.00p | 0 |
| 28/08/2020 | 84.00p | 85.00p | 84.00p | 85.00p | 0 |
| 27/08/2020 | 84.00p | 85.49p | 82.60p | 84.00p | 28788 |
| 26/08/2020 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 25/08/2020 | 84.00p | 85.49p | 84.00p | 84.00p | 692 |
| 24/08/2020 | 84.00p | 84.00p | 82.50p | 84.00p | 12000 |
| 21/08/2020 | 84.00p | 86.00p | 84.00p | 84.00p | 11558 |
| 20/08/2020 | 84.00p | 84.00p | 82.44p | 84.00p | 1181 |
| 19/08/2020 | 84.00p | 85.49p | 84.00p | 84.00p | 1153 |
| 18/08/2020 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 17/08/2020 | 84.00p | 85.55p | 84.00p | 84.00p | 26160 |
| 14/08/2020 | 84.00p | 85.55p | 84.00p | 84.00p | 1500 |
| 13/08/2020 | 84.00p | 85.56p | 84.00p | 84.00p | 13506 |
| 12/08/2020 | 84.00p | 84.00p | 84.00p | 84.00p | 25000 |
| 11/08/2020 | 84.00p | 84.00p | 82.50p | 84.00p | 6827 |
| 10/08/2020 | 84.00p | 84.00p | 82.50p | 84.00p | 140957 |
| 07/08/2020 | 84.00p | 84.00p | 84.00p | 84.00p | 425000 |
| 06/08/2020 | 84.00p | 84.00p | 82.00p | 84.00p | 2512 |
| 05/08/2020 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 04/08/2020 | 84.00p | 84.00p | 83.88p | 84.00p | 293 |
| 03/08/2020 | 84.00p | 84.00p | 82.00p | 84.00p | 24379 |
| 31/07/2020 | 84.00p | 84.00p | 82.00p | 82.00p | 27857 |
| 30/07/2020 | 84.00p | 84.00p | 81.00p | 84.00p | 25587 |
| 29/07/2020 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 28/07/2020 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 27/07/2020 | 84.00p | 84.00p | 82.00p | 84.00p | 13092 |
| 24/07/2020 | 84.00p | 84.00p | 82.00p | 84.00p | 10000 |
| 23/07/2020 | 84.00p | 84.00p | 84.00p | 84.00p | 50000 |
| 22/07/2020 | 84.00p | 84.00p | 82.00p | 84.00p | 3400 |
| 21/07/2020 | 84.00p | 84.00p | 83.90p | 84.00p | 124087 |
| 20/07/2020 | 84.00p | 84.00p | 82.00p | 84.00p | 9715 |
| 17/07/2020 | 84.00p | 84.00p | 82.00p | 84.00p | 10278 |
| 16/07/2020 | 84.00p | 84.00p | 82.00p | 84.00p | 192134 |
| 15/07/2020 | 84.00p | 84.00p | 83.99p | 84.00p | 81448 |
| 14/07/2020 | 84.00p | 84.00p | 82.00p | 82.00p | 20343 |
| 13/07/2020 | 84.00p | 85.80p | 82.00p | 84.00p | 30154 |
| 10/07/2020 | 84.00p | 84.00p | 83.99p | 84.00p | 1190 |
| 09/07/2020 | 84.00p | 84.00p | 82.00p | 84.00p | 22237 |
| 08/07/2020 | 84.00p | 84.00p | 84.00p | 84.00p | 100000 |
| 07/07/2020 | 84.00p | 84.00p | 82.00p | 84.00p | 1095790 |
| 06/07/2020 | 84.00p | 84.00p | 82.00p | 84.00p | 28311 |
| 03/07/2020 | 84.00p | 84.00p | 82.00p | 84.00p | 1388028 |
| 02/07/2020 | 84.00p | 84.00p | 82.00p | 84.00p | 14690 |
| 01/07/2020 | 84.00p | 84.00p | 84.00p | 84.00p | 100000 |
| 30/06/2020 | 84.00p | 84.00p | 84.00p | 84.00p | 70000 |
| 29/06/2020 | 86.50p | 86.50p | 84.00p | 84.00p | 12806 |
| 26/06/2020 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
| 25/06/2020 | 86.50p | 86.60p | 86.50p | 86.50p | 2287 |
| 24/06/2020 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
| 23/06/2020 | 86.50p | 86.60p | 84.00p | 86.50p | 15163 |
| 22/06/2020 | 86.50p | 86.70p | 84.00p | 86.50p | 17200 |
| 19/06/2020 | 86.50p | 86.80p | 86.50p | 86.50p | 2852 |
| 18/06/2020 | 86.50p | 86.50p | 86.50p | 86.50p | 25000 |
| 17/06/2020 | 86.50p | 86.90p | 86.50p | 86.50p | 1142 |
| 16/06/2020 | 86.50p | 86.50p | 85.90p | 86.50p | 8458 |
| 15/06/2020 | 86.50p | 86.50p | 84.95p | 86.50p | 100288 |
| 12/06/2020 | 86.50p | 86.50p | 84.00p | 86.50p | 29712 |
| 11/06/2020 | 86.50p | 86.50p | 84.00p | 86.50p | 20000 |
| 10/06/2020 | 86.50p | 86.50p | 84.50p | 86.50p | 15000 |
| 09/06/2020 | 86.50p | 87.70p | 84.50p | 86.50p | 14033 |
| 08/06/2020 | 85.50p | 87.75p | 83.50p | 86.50p | 11753 |
| 05/06/2020 | 85.00p | 86.50p | 82.60p | 85.50p | 19043 |
| 04/06/2020 | 85.00p | 86.50p | 85.00p | 85.00p | 13 |
| 03/06/2020 | 83.00p | 86.00p | 83.00p | 85.00p | 228144 |
| 02/06/2020 | 81.00p | 83.00p | 81.00p | 83.00p | 1004500 |
| 01/06/2020 | 81.00p | 83.00p | 79.50p | 81.00p | 24209 |
| 29/05/2020 | 81.00p | 82.50p | 81.00p | 81.00p | 588 |
| 28/05/2020 | 81.00p | 81.40p | 81.00p | 81.00p | 47543 |
| 27/05/2020 | 81.00p | 81.40p | 79.21p | 81.00p | 34236 |
| 26/05/2020 | 81.00p | 82.70p | 81.00p | 81.00p | 6082 |
| 22/05/2020 | 81.00p | 82.77p | 79.00p | 81.00p | 69660 |
| 21/05/2020 | 81.00p | 81.50p | 79.10p | 81.00p | 628500 |
| 20/05/2020 | 81.00p | 82.80p | 81.00p | 81.00p | 2415 |
| 19/05/2020 | 81.00p | 82.80p | 79.10p | 81.00p | 579038 |
| 18/05/2020 | 81.00p | 82.80p | 81.00p | 81.00p | 32415 |
| 15/05/2020 | 81.00p | 82.80p | 80.50p | 81.00p | 276199 |
| 14/05/2020 | 81.00p | 81.00p | 79.10p | 81.00p | 15603 |
| 13/05/2020 | 81.00p | 81.00p | 81.00p | 81.00p | 4000 |
| 12/05/2020 | 81.00p | 81.30p | 81.00p | 81.00p | 415400 |
| 11/05/2020 | 81.00p | 82.80p | 81.00p | 81.00p | 367658 |
| 07/05/2020 | 81.00p | 82.80p | 81.00p | 81.00p | 283019 |
| 06/05/2020 | 81.00p | 82.80p | 81.00p | 81.00p | 850009 |
| 05/05/2020 | 82.00p | 84.48p | 79.07p | 81.00p | 173262 |
| 01/05/2020 | 82.00p | 84.91p | 78.40p | 82.00p | 61177 |
| 30/04/2020 | 83.75p | 86.50p | 81.00p | 83.75p | 57312 |
| 29/04/2020 | 81.25p | 87.25p | 81.25p | 83.75p | 21500 |
| 28/04/2020 | 81.25p | 81.25p | 77.19p | 81.25p | 13000 |
| 27/04/2020 | 81.25p | 87.12p | 77.75p | 81.25p | 7897 |
| 24/04/2020 | 81.25p | 81.25p | 77.75p | 81.25p | 13700 |
| 23/04/2020 | 81.25p | 81.25p | 77.65p | 81.25p | 2064 |
| 22/04/2020 | 81.25p | 87.12p | 81.25p | 81.25p | 568 |
| 21/04/2020 | 81.25p | 81.25p | 77.65p | 81.25p | 2500 |
| 20/04/2020 | 81.25p | 87.12p | 77.63p | 81.25p | 10310 |
| 17/04/2020 | 81.25p | 87.50p | 81.25p | 81.25p | 25499 |
| 16/04/2020 | 81.25p | 87.37p | 75.13p | 81.25p | 10273 |
| 15/04/2020 | 81.25p | 87.50p | 75.13p | 81.25p | 36437 |
| 14/04/2020 | 81.25p | 85.00p | 76.50p | 81.25p | 14194 |
| 09/04/2020 | 76.25p | 85.00p | 76.25p | 80.00p | 39946 |
| 08/04/2020 | 73.25p | 82.50p | 73.25p | 76.25p | 9282 |
| 07/04/2020 | 63.75p | 75.00p | 63.75p | 73.25p | 81933 |
| 06/04/2020 | 60.25p | 70.09p | 60.25p | 63.75p | 22702 |
| 03/04/2020 | 60.00p | 66.50p | 60.00p | 60.25p | 9825 |
| 02/04/2020 | 59.50p | 65.00p | 59.50p | 60.00p | 3049 |
| 01/04/2020 | 59.50p | 59.90p | 59.50p | 59.50p | 13770 |
| 31/03/2020 | 57.25p | 63.50p | 57.25p | 60.00p | 10000 |
| 30/03/2020 | 57.25p | 63.50p | 51.00p | 57.25p | 18881 |
| 27/03/2020 | 57.25p | 63.50p | 57.25p | 57.25p | 23565 |
| 26/03/2020 | 58.50p | 60.00p | 53.50p | 57.25p | 10915 |
| 25/03/2020 | 58.50p | 60.50p | 58.50p | 58.50p | 13315 |
| 24/03/2020 | 58.50p | 60.50p | 58.50p | 58.50p | 500 |
| 23/03/2020 | 59.00p | 60.00p | 58.50p | 58.50p | 3303 |
| 20/03/2020 | 56.50p | 61.00p | 54.75p | 59.00p | 41822 |
| 19/03/2020 | 63.00p | 63.00p | 56.50p | 56.50p | 2500 |
| 18/03/2020 | 67.00p | 67.00p | 59.00p | 63.00p | 19693 |
| 17/03/2020 | 74.00p | 74.00p | 55.00p | 70.00p | 24652 |
| 16/03/2020 | 80.50p | 80.50p | 70.00p | 74.00p | 15854 |
| 13/03/2020 | 82.50p | 86.00p | 70.00p | 80.50p | 25555 |
| 12/03/2020 | 86.00p | 86.00p | 82.50p | 82.50p | 1629 |
| 11/03/2020 | 89.00p | 89.00p | 88.00p | 89.00p | 10000 |
| 10/03/2020 | 89.00p | 89.00p | 86.50p | 88.00p | 13305 |
| 09/03/2020 | 89.00p | 90.00p | 87.50p | 88.25p | 30338 |
| 06/03/2020 | 91.50p | 91.50p | 88.25p | 90.50p | 1635 |
*Close Price adjusted for both dividends and splits