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 GB Group (GBG) by Hot Stock Rockets in ShareProphets
- Avoid The Mission Group (TMG) by Steve Moore in ShareProphets
- Avoid Videndum (VID) by Steve Moore in ShareProphets
- Hold Frasers Group (FRAS) by Shore Capital
- Hold The Magnum Ice Cream Company (MICC) by Berenberg
- Buy Zigup (ZIG) by Berenberg
- Neutral GSK (GSK) by Citi
- Neutral Rio Tinto (RIO) by Citi
- Neutral Standard Chartered (STAN) by UBS
- Buy Centrica (CNA) by Citi
- Overweight Centrica (CNA) by JP Morgan
- Hold Anglo American (AAL) by Berenberg
- Buy Relx plc (REL) by Deutsche Bank
- Underweight Admiral Group (ADM) by JP Morgan
- Buy Morgan Sindall Group (MGNS) by Deutsche Bank
- Hold Jupiter Fund Management (JUP) by Deutsche Bank
- Buy Hill and Smith (HILS) by Peel Hunt
- Hold HSBC Holdings (HSBA) by Shore Capital
- Buy Chesnara (CSN) by Berenberg
- Buy Victoria (VCP) by Berenberg
Macau Property Opportunities Fund Ltd. (MPO) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 13/10/2025 | 16.00p | 17.80p | 16.00p | 17.80p | 9329 |
| 10/10/2025 | 16.10p | 17.35p | 16.00p | 17.35p | 5519 |
| 09/10/2025 | 16.10p | 17.53p | 16.00p | 17.35p | 1272 |
| 08/10/2025 | 16.10p | 17.35p | 16.50p | 17.35p | 0 |
| 07/10/2025 | 16.10p | 16.50p | 16.10p | 16.50p | 11940 |
| 06/10/2025 | 16.10p | 17.35p | 16.10p | 17.35p | 989 |
| 03/10/2025 | 16.80p | 16.80p | 16.20p | 16.30p | 40308 |
| 02/10/2025 | 16.90p | 17.75p | 16.90p | 17.75p | 8000 |
| 01/10/2025 | 16.80p | 18.00p | 17.95p | 18.00p | 0 |
| 30/09/2025 | 16.80p | 18.69p | 17.95p | 17.95p | 50 |
| 29/09/2025 | 16.80p | 17.95p | 17.90p | 17.90p | 0 |
| 26/09/2025 | 16.80p | 18.90p | 16.80p | 17.95p | 30152 |
| 25/09/2025 | 17.20p | 18.90p | 16.80p | 17.25p | 16062 |
| 24/09/2025 | 16.80p | 17.75p | 16.80p | 17.75p | 12135 |
| 23/09/2025 | 17.00p | 17.75p | 16.70p | 17.75p | 88000 |
| 22/09/2025 | 17.00p | 17.60p | 17.00p | 17.60p | 47000 |
| 19/09/2025 | 17.40p | 17.60p | 17.40p | 17.60p | 26287 |
| 18/09/2025 | 17.40p | 18.30p | 18.05p | 18.05p | 2857 |
| 17/09/2025 | 17.40p | 18.15p | 18.05p | 18.15p | 0 |
| 16/09/2025 | 17.40p | 18.50p | 17.40p | 18.05p | 0 |
| 15/09/2025 | 17.40p | 18.50p | 17.40p | 18.50p | 0 |
| 12/09/2025 | 17.40p | 18.05p | 17.40p | 18.05p | 5 |
| 11/09/2025 | 17.40p | 18.05p | 17.40p | 18.05p | 2199 |
| 10/09/2025 | 17.40p | 18.05p | 18.05p | 18.05p | 0 |
| 09/09/2025 | 17.40p | 19.07p | 17.40p | 18.05p | 21555 |
| 08/09/2025 | 17.40p | 17.95p | 17.43p | 17.70p | 4822 |
| 05/09/2025 | 17.40p | 18.80p | 17.95p | 17.95p | 5 |
| 04/09/2025 | 17.40p | 17.54p | 17.40p | 17.95p | 12788 |
| 03/09/2025 | 18.90p | 18.90p | 17.40p | 17.95p | 1102 |
| 02/09/2025 | 17.50p | 17.50p | 17.50p | 18.05p | 7295 |
| 01/09/2025 | 19.40p | 20.00p | 17.60p | 18.05p | 59457 |
| 29/08/2025 | 22.40p | 24.00p | 17.40p | 18.60p | 219224 |
| 28/08/2025 | 22.60p | 24.10p | 22.90p | 24.10p | 202 |
| 27/08/2025 | 22.60p | 22.90p | 22.60p | 24.10p | 5500 |
| 26/08/2025 | 22.80p | 24.10p | 24.10p | 24.10p | 0 |
| 22/08/2025 | 22.80p | 24.10p | 24.10p | 24.10p | 0 |
| 21/08/2025 | 22.80p | 25.60p | 24.10p | 24.10p | 8 |
| 20/08/2025 | 22.80p | 24.10p | 24.10p | 24.10p | 0 |
| 19/08/2025 | 22.80p | 24.10p | 24.10p | 24.10p | 0 |
| 18/08/2025 | 22.80p | 24.10p | 24.10p | 24.10p | 0 |
| 15/08/2025 | 22.80p | 24.10p | 24.10p | 24.10p | 0 |
| 14/08/2025 | 22.80p | 24.10p | 22.90p | 24.10p | 1425 |
| 13/08/2025 | 22.80p | 24.20p | 24.10p | 24.10p | 0 |
| 12/08/2025 | 22.80p | 24.20p | 24.10p | 24.20p | 0 |
| 11/08/2025 | 22.80p | 24.69p | 24.10p | 24.10p | 78 |
| 08/08/2025 | 22.80p | 24.10p | 22.81p | 24.10p | 488 |
| 07/08/2025 | 22.80p | 24.10p | 22.60p | 24.10p | 20752 |
| 06/08/2025 | 22.80p | 24.20p | 22.80p | 24.20p | 0 |
| 05/08/2025 | 22.80p | 24.20p | 22.80p | 24.20p | 472 |
| 04/08/2025 | 22.80p | 24.20p | 22.80p | 24.20p | 10 |
| 01/08/2025 | 22.80p | 24.20p | 22.80p | 24.20p | 4747 |
| 31/07/2025 | 22.80p | 24.20p | 22.80p | 24.20p | 7000 |
| 30/07/2025 | 22.80p | 24.20p | 24.20p | 24.20p | 0 |
| 29/07/2025 | 22.80p | 24.20p | 24.20p | 24.20p | 0 |
| 28/07/2025 | 22.80p | 24.20p | 24.20p | 24.20p | 0 |
| 25/07/2025 | 22.80p | 24.20p | 24.20p | 24.20p | 0 |
| 24/07/2025 | 22.80p | 24.20p | 24.20p | 24.20p | 0 |
| 23/07/2025 | 22.80p | 24.75p | 22.80p | 24.20p | 9514 |
| 22/07/2025 | 22.60p | 24.20p | 24.20p | 24.20p | 0 |
| 21/07/2025 | 22.60p | 24.20p | 24.20p | 24.20p | 0 |
| 18/07/2025 | 22.60p | 24.20p | 22.80p | 24.20p | 24158 |
| 17/07/2025 | 22.60p | 24.20p | 24.20p | 24.20p | 0 |
| 16/07/2025 | 22.60p | 24.20p | 22.80p | 24.20p | 25 |
| 15/07/2025 | 22.60p | 24.20p | 24.20p | 24.20p | 0 |
| 14/07/2025 | 22.60p | 24.20p | 24.20p | 24.20p | 0 |
| 11/07/2025 | 22.60p | 25.60p | 24.20p | 24.20p | 19 |
| 10/07/2025 | 22.60p | 24.30p | 24.20p | 24.30p | 0 |
| 09/07/2025 | 22.60p | 24.80p | 24.20p | 24.20p | 77 |
| 08/07/2025 | 22.60p | 24.20p | 24.20p | 24.20p | 0 |
| 07/07/2025 | 22.60p | 24.20p | 24.20p | 24.20p | 0 |
| 04/07/2025 | 22.60p | 24.20p | 24.20p | 24.20p | 0 |
| 03/07/2025 | 22.60p | 25.60p | 24.20p | 24.20p | 4195 |
| 02/07/2025 | 22.60p | 24.10p | 24.10p | 24.10p | 0 |
| 01/07/2025 | 22.60p | 24.10p | 24.10p | 24.10p | 0 |
| 30/06/2025 | 22.60p | 24.90p | 22.60p | 24.10p | 4162 |
| 27/06/2025 | 22.60p | 24.10p | 24.10p | 24.10p | 0 |
| 26/06/2025 | 22.60p | 24.10p | 24.10p | 24.10p | 0 |
| 25/06/2025 | 22.60p | 24.10p | 24.10p | 24.10p | 0 |
| 24/06/2025 | 22.60p | 24.10p | 22.60p | 24.10p | 11867 |
| 23/06/2025 | 22.60p | 24.10p | 22.60p | 24.10p | 810 |
| 20/06/2025 | 24.00p | 24.10p | 23.70p | 24.10p | 59500 |
| 19/06/2025 | 24.00p | 22.50p | 22.50p | 22.50p | 0 |
| 18/06/2025 | 24.00p | 22.50p | 22.50p | 22.50p | 0 |
| 17/06/2025 | 24.00p | 24.00p | 22.50p | 22.50p | 109 |
| 16/06/2025 | 24.00p | 22.50p | 22.50p | 22.50p | 0 |
| 13/06/2025 | 24.00p | 24.00p | 22.50p | 22.50p | 2151 |
| 12/06/2025 | 23.00p | 23.50p | 23.00p | 23.50p | 24821 |
| 11/06/2025 | 23.00p | 24.00p | 23.00p | 24.00p | 10006 |
| 10/06/2025 | 23.00p | 24.00p | 24.00p | 24.00p | 0 |
| 09/06/2025 | 23.00p | 24.76p | 23.00p | 24.00p | 1577 |
| 06/06/2025 | 23.00p | 24.00p | 23.10p | 24.00p | 8090 |
| 05/06/2025 | 23.00p | 24.00p | 23.00p | 24.00p | 748 |
| 04/06/2025 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 03/06/2025 | 24.00p | 24.00p | 23.10p | 24.00p | 1236 |
| 02/06/2025 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 30/05/2025 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 29/05/2025 | 24.00p | 24.00p | 23.02p | 24.00p | 14397 |
| 28/05/2025 | 24.00p | 24.00p | 24.00p | 24.00p | 15000 |
| 27/05/2025 | 24.60p | 27.00p | 25.50p | 25.50p | 11 |
| 23/05/2025 | 24.60p | 25.50p | 25.50p | 25.50p | 0 |
| 22/05/2025 | 24.60p | 25.50p | 24.60p | 25.50p | 100 |
| 21/05/2025 | 26.00p | 25.80p | 25.80p | 25.80p | 0 |
| 20/05/2025 | 26.00p | 26.68p | 25.80p | 25.80p | 4296 |
| 19/05/2025 | 26.00p | 24.50p | 24.50p | 24.50p | 0 |
| 16/05/2025 | 26.00p | 24.60p | 24.50p | 24.50p | 0 |
| 15/05/2025 | 26.00p | 26.20p | 24.60p | 24.60p | 23833 |
| 14/05/2025 | 26.00p | 24.50p | 24.50p | 24.50p | 0 |
| 13/05/2025 | 26.00p | 24.50p | 24.50p | 24.50p | 0 |
| 12/05/2025 | 26.00p | 24.50p | 24.50p | 24.50p | 0 |
| 09/05/2025 | 26.00p | 26.00p | 24.50p | 24.50p | 861 |
| 08/05/2025 | 23.00p | 24.50p | 24.50p | 24.50p | 0 |
| 07/05/2025 | 23.00p | 24.50p | 23.00p | 24.50p | 4480 |
| 06/05/2025 | 23.00p | 24.50p | 23.00p | 24.50p | 866 |
| 02/05/2025 | 23.00p | 24.50p | 24.50p | 24.50p | 0 |
| 01/05/2025 | 23.00p | 24.50p | 23.00p | 24.50p | 5128 |
| 30/04/2025 | 26.00p | 24.50p | 24.50p | 24.50p | 0 |
| 29/04/2025 | 26.00p | 25.58p | 24.50p | 24.50p | 500 |
| 28/04/2025 | 26.00p | 24.60p | 24.50p | 24.60p | 0 |
| 25/04/2025 | 26.00p | 24.50p | 24.50p | 24.50p | 0 |
| 24/04/2025 | 26.00p | 24.50p | 24.50p | 24.50p | 0 |
| 23/04/2025 | 26.00p | 24.50p | 24.50p | 24.50p | 0 |
| 22/04/2025 | 26.00p | 25.55p | 24.50p | 24.50p | 500 |
| 17/04/2025 | 26.00p | 24.50p | 23.00p | 24.50p | 228 |
| 16/04/2025 | 26.00p | 24.50p | 24.50p | 24.50p | 0 |
| 15/04/2025 | 26.00p | 26.00p | 24.50p | 24.50p | 2021 |
| 14/04/2025 | 24.60p | 24.50p | 24.50p | 24.50p | 0 |
| 11/04/2025 | 24.60p | 24.50p | 23.20p | 24.50p | 2075 |
| 10/04/2025 | 24.60p | 25.58p | 24.50p | 24.50p | 1000 |
| 09/04/2025 | 24.60p | 25.55p | 23.00p | 24.50p | 1718 |
| 08/04/2025 | 24.60p | 24.50p | 24.40p | 24.50p | 0 |
| 07/04/2025 | 24.60p | 25.80p | 24.40p | 24.40p | 4 |
| 04/04/2025 | 24.60p | 24.60p | 24.10p | 24.10p | 2525 |
| 03/04/2025 | 24.60p | 24.60p | 24.10p | 24.10p | 5000 |
| 02/04/2025 | 24.60p | 25.64p | 24.60p | 25.30p | 25002 |
| 01/04/2025 | 24.20p | 24.80p | 24.80p | 24.80p | 0 |
| 31/03/2025 | 24.20p | 24.80p | 24.20p | 24.80p | 18294 |
| 28/03/2025 | 24.20p | 25.10p | 25.10p | 25.10p | 0 |
| 27/03/2025 | 24.20p | 25.10p | 25.10p | 25.10p | 0 |
| 26/03/2025 | 24.20p | 25.10p | 25.10p | 25.10p | 0 |
| 25/03/2025 | 24.20p | 25.10p | 25.10p | 25.10p | 0 |
| 24/03/2025 | 24.20p | 25.10p | 24.20p | 25.10p | 1906 |
| 21/03/2025 | 24.20p | 25.10p | 24.20p | 25.10p | 153 |
| 20/03/2025 | 25.00p | 25.10p | 24.20p | 25.10p | 515 |
| 19/03/2025 | 25.00p | 26.00p | 24.20p | 25.10p | 1422 |
| 18/03/2025 | 25.00p | 25.10p | 25.10p | 25.10p | 0 |
| 17/03/2025 | 25.00p | 25.10p | 24.20p | 25.10p | 22561 |
| 14/03/2025 | 28.00p | 28.00p | 26.50p | 26.50p | 1 |
| 13/03/2025 | 28.00p | 26.50p | 26.50p | 26.50p | 0 |
| 12/03/2025 | 28.00p | 28.00p | 25.00p | 26.50p | 8098 |
| 11/03/2025 | 28.00p | 26.50p | 26.50p | 26.50p | 0 |
| 10/03/2025 | 28.00p | 28.00p | 26.50p | 26.50p | 72 |
| 07/03/2025 | 25.00p | 26.50p | 26.50p | 26.50p | 0 |
| 06/03/2025 | 25.00p | 26.50p | 26.50p | 26.50p | 0 |
| 05/03/2025 | 25.00p | 26.50p | 26.50p | 26.50p | 0 |
| 04/03/2025 | 25.00p | 26.50p | 25.00p | 26.50p | 712 |
| 03/03/2025 | 28.00p | 26.50p | 26.50p | 26.50p | 0 |
| 28/02/2025 | 28.00p | 26.50p | 26.50p | 26.50p | 0 |
| 27/02/2025 | 28.00p | 28.00p | 26.50p | 26.50p | 0 |
| 26/02/2025 | 28.00p | 26.50p | 26.50p | 26.50p | 0 |
| 25/02/2025 | 28.00p | 28.00p | 26.50p | 26.50p | 18 |
| 24/02/2025 | 28.00p | 26.50p | 25.00p | 26.50p | 6000 |
| 21/02/2025 | 28.00p | 26.50p | 25.00p | 26.50p | 4111 |
| 20/02/2025 | 28.00p | 26.50p | 26.50p | 26.50p | 0 |
| 19/02/2025 | 28.00p | 28.00p | 25.03p | 26.50p | 1120 |
| 18/02/2025 | 28.00p | 26.50p | 26.50p | 26.50p | 0 |
| 17/02/2025 | 28.00p | 26.50p | 26.50p | 26.50p | 0 |
| 14/02/2025 | 28.00p | 26.50p | 26.50p | 26.50p | 0 |
| 13/02/2025 | 28.00p | 26.50p | 26.50p | 26.50p | 0 |
| 12/02/2025 | 28.00p | 26.50p | 26.50p | 26.50p | 0 |
| 11/02/2025 | 28.00p | 28.00p | 26.50p | 26.50p | 160 |
| 10/02/2025 | 25.00p | 28.00p | 25.00p | 26.50p | 809 |
| 07/02/2025 | 28.00p | 26.50p | 26.50p | 26.50p | 0 |
| 06/02/2025 | 28.00p | 28.00p | 26.50p | 26.50p | 738 |
| 05/02/2025 | 25.00p | 26.50p | 26.50p | 26.50p | 0 |
| 04/02/2025 | 25.00p | 26.50p | 25.19p | 26.50p | 60000 |
| 03/02/2025 | 25.00p | 26.50p | 25.00p | 26.50p | 2000 |
| 31/01/2025 | 25.00p | 26.50p | 26.50p | 26.50p | 0 |
| 30/01/2025 | 25.00p | 26.50p | 26.50p | 26.50p | 0 |
| 29/01/2025 | 25.00p | 27.10p | 26.50p | 26.50p | 2500 |
| 28/01/2025 | 25.00p | 26.50p | 26.50p | 26.50p | 0 |
| 27/01/2025 | 25.00p | 26.50p | 26.50p | 26.50p | 0 |
| 24/01/2025 | 25.00p | 26.75p | 25.00p | 26.50p | 190500 |
| 23/01/2025 | 26.00p | 26.75p | 25.00p | 26.50p | 8500 |
| 22/01/2025 | 26.00p | 26.80p | 26.70p | 26.80p | 0 |
| 21/01/2025 | 26.00p | 26.70p | 26.00p | 26.70p | 10000 |
| 20/01/2025 | 26.00p | 26.70p | 25.69p | 26.70p | 160000 |
| 17/01/2025 | 24.00p | 25.69p | 25.50p | 25.50p | 2500 |
| 16/01/2025 | 24.00p | 25.57p | 25.00p | 25.30p | 15000 |
| 15/01/2025 | 24.00p | 25.00p | 25.00p | 25.00p | 0 |
| 14/01/2025 | 24.00p | 25.00p | 25.00p | 25.00p | 0 |
| 13/01/2025 | 24.00p | 25.00p | 25.00p | 25.00p | 0 |
| 10/01/2025 | 24.00p | 25.00p | 25.00p | 25.00p | 0 |
| 09/01/2025 | 24.00p | 25.50p | 25.00p | 25.00p | 75 |
| 08/01/2025 | 24.00p | 25.00p | 24.00p | 25.00p | 14750 |
| 07/01/2025 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 06/01/2025 | 25.00p | 25.00p | 24.02p | 25.00p | 202 |
| 03/01/2025 | 25.00p | 25.50p | 25.00p | 25.00p | 500 |
| 02/01/2025 | 25.00p | 25.50p | 25.00p | 25.00p | 500 |
| 31/12/2024 | 25.00p | 25.50p | 25.00p | 25.00p | 0 |
| 30/12/2024 | 25.00p | 25.50p | 25.50p | 25.50p | 0 |
*Close Price adjusted for both dividends and splits