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 Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
- Sell Jubilee Metals Group (JLP) by Steve Moore in ShareProphets
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Outperform Hollywood Bowl Group (BOWL) by RBC Capital
- Buy JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
- Hold Legal & General Group (LGEN) by Harvey Jones in The Motley Fool
- Sell Gelion (GELN) by Steve Moore in ShareProphets
- Buy GSK (GSK) by Harvey Jones in The Motley Fool
- Neutral Synthomer (SYNT) by UBS
- Neutral Carvana Co Class A (0A79) by UBS
- Equal Weight United Utilities Group (UU.) by Barclays
- Overweight Workspace Group (WKP) by Barclays
- Equal Weight Safestore Holdings (SAFE) by Barclays
- Equal Weight Severn Trent (SVT) by Barclays
- Overweight Pennon Group (PNN) by Barclays
- Overweight Land Securities Group (LAND) by Barclays
Nationwide Building Society Core Capital Deferred Shs (Min 250 CCDS) (NBS) Share Price
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 09/11/2017 | 15,550.00p | 15,855.00p | 15,855.00p | 12,550.00p | 2715 |
| 08/11/2017 | 15,550.00p | 15,750.00p | 15,750.00p | 12,550.00p | 0 |
| 07/11/2017 | 15,550.00p | 15,925.00p | 15,550.00p | 12,550.00p | 550 |
| 06/11/2017 | 15,750.00p | 15,750.00p | 15,650.00p | 12,550.00p | 0 |
| 03/11/2017 | 15,750.00p | 15,750.00p | 15,750.00p | 12,550.00p | 0 |
| 02/11/2017 | 15,750.00p | 15,774.00p | 15,725.00p | 12,550.00p | 29020 |
| 01/11/2017 | 15,800.00p | 15,800.00p | 15,745.00p | 12,550.00p | 10250 |
| 31/10/2017 | 15,655.00p | 15,695.00p | 15,695.00p | 12,550.00p | 0 |
| 30/10/2017 | 15,655.00p | 15,695.00p | 15,695.00p | 12,550.00p | 0 |
| 27/10/2017 | 15,655.00p | 15,695.00p | 15,550.00p | 12,550.00p | 5638 |
| 26/10/2017 | 15,450.00p | 15,550.00p | 15,550.00p | 12,550.00p | 0 |
| 25/10/2017 | 15,450.00p | 15,550.00p | 15,550.00p | 12,550.00p | 0 |
| 24/10/2017 | 15,450.00p | 15,675.00p | 15,450.00p | 12,550.00p | 708 |
| 23/10/2017 | 15,675.00p | 15,675.00p | 15,600.00p | 12,550.00p | 30000 |
| 20/10/2017 | 15,800.00p | 15,800.00p | 15,650.00p | 12,550.00p | 1451 |
| 19/10/2017 | 15,725.00p | 15,725.00p | 15,650.00p | 12,550.00p | -100 |
| 18/10/2017 | 15,775.00p | 15,775.00p | 15,537.50p | 12,550.00p | 13718 |
| 17/10/2017 | 15,690.00p | 15,750.00p | 15,650.00p | 12,550.00p | 3480 |
| 16/10/2017 | 15,475.00p | 15,506.25p | 15,475.00p | 12,550.00p | 1157 |
| 13/10/2017 | 15,500.00p | 15,500.00p | 15,500.00p | 12,550.00p | 5000 |
| 12/10/2017 | 15,525.00p | 15,550.00p | 15,500.00p | 12,550.00p | 5000 |
| 11/10/2017 | 15,525.00p | 15,550.00p | 15,550.00p | 12,550.00p | 0 |
| 10/10/2017 | 15,525.00p | 15,550.00p | 15,550.00p | 12,550.00p | 0 |
| 09/10/2017 | 15,525.00p | 15,550.00p | 15,550.00p | 12,550.00p | 0 |
| 06/10/2017 | 15,525.00p | 15,550.00p | 15,550.00p | 12,550.00p | 0 |
| 05/10/2017 | 15,525.00p | 15,550.00p | 15,550.00p | 12,550.00p | 0 |
| 04/10/2017 | 15,525.00p | 15,550.00p | 15,300.00p | 12,550.00p | 1883 |
| 03/10/2017 | 15,490.00p | 15,550.00p | 15,490.00p | 12,550.00p | 102 |
| 02/10/2017 | 15,525.00p | 15,800.00p | 15,512.50p | 12,550.00p | 2553 |
| 29/09/2017 | 15,562.50p | 15,562.50p | 15,550.00p | 12,550.00p | 9 |
| 28/09/2017 | 15,600.00p | 15,650.00p | 15,550.00p | 12,550.00p | 0 |
| 27/09/2017 | 15,600.00p | 15,650.00p | 15,600.00p | 12,550.00p | 1530 |
| 26/09/2017 | 15,400.00p | 15,725.00p | 15,650.00p | 12,550.00p | 0 |
| 25/09/2017 | 15,400.00p | 15,650.00p | 15,650.00p | 12,550.00p | 0 |
| 22/09/2017 | 15,400.00p | 15,760.00p | 15,400.00p | 12,550.00p | 1433 |
| 21/09/2017 | 15,600.00p | 15,700.00p | 15,650.00p | 12,550.00p | 0 |
| 20/09/2017 | 15,600.00p | 15,850.00p | 15,600.00p | 12,550.00p | 87740 |
| 19/09/2017 | 15,787.50p | 16,000.00p | 15,770.00p | 12,550.00p | 40750 |
| 18/09/2017 | 15,865.00p | 16,000.00p | 16,000.00p | 12,550.00p | 0 |
| 15/09/2017 | 15,865.00p | 16,050.00p | 15,865.00p | 12,550.00p | 20250 |
| 14/09/2017 | 15,960.00p | 16,050.00p | 15,900.00p | 12,550.00p | 3255 |
| 13/09/2017 | 15,975.00p | 16,050.00p | 15,975.00p | 12,550.00p | 32020 |
| 12/09/2017 | 15,980.00p | 16,050.00p | 15,962.50p | 12,550.00p | 77545 |
| 11/09/2017 | 15,998.00p | 16,150.00p | 15,962.50p | 12,550.00p | 4930 |
| 08/09/2017 | 15,987.50p | 16,100.00p | 15,962.50p | 12,550.00p | 85113 |
| 07/09/2017 | 16,625.00p | 15,950.00p | 15,950.00p | 12,550.00p | 0 |
| 06/09/2017 | 16,625.00p | 16,625.00p | 15,950.00p | 12,550.00p | 0 |
| 05/09/2017 | 16,625.00p | 16,625.00p | 15,950.00p | 12,550.00p | 50000 |
| 04/09/2017 | 16,235.00p | 15,950.00p | 15,950.00p | 12,550.00p | 0 |
| 01/09/2017 | 16,235.00p | 15,950.00p | 15,900.00p | 12,550.00p | 0 |
| 31/08/2017 | 16,235.00p | 16,235.00p | 15,900.00p | 12,550.00p | 0 |
| 30/08/2017 | 16,235.00p | 16,235.00p | 15,900.00p | 12,550.00p | 30 |
| 29/08/2017 | 16,200.00p | 16,150.00p | 15,900.00p | 12,550.00p | 0 |
| 25/08/2017 | 16,200.00p | 16,150.00p | 16,150.00p | 12,550.00p | 0 |
| 24/08/2017 | 16,200.00p | 16,150.00p | 16,150.00p | 12,550.00p | 0 |
| 23/08/2017 | 16,200.00p | 16,150.00p | 16,150.00p | 12,550.00p | 0 |
| 22/08/2017 | 16,200.00p | 16,150.00p | 15,900.00p | 12,550.00p | 61260 |
| 21/08/2017 | 16,200.00p | 15,900.00p | 15,900.00p | 12,550.00p | 0 |
| 18/08/2017 | 16,200.00p | 15,900.00p | 15,900.00p | 12,550.00p | 0 |
| 17/08/2017 | 16,200.00p | 15,900.00p | 15,900.00p | 12,550.00p | 0 |
| 16/08/2017 | 16,200.00p | 15,900.00p | 15,900.00p | 12,550.00p | 0 |
| 15/08/2017 | 16,200.00p | 15,900.00p | 15,850.00p | 12,550.00p | 0 |
| 14/08/2017 | 16,200.00p | 16,200.00p | 15,750.00p | 12,550.00p | 40000 |
| 11/08/2017 | 16,126.00p | 15,850.00p | 15,750.00p | 12,550.00p | 0 |
| 10/08/2017 | 16,126.00p | 15,850.00p | 15,750.00p | 12,550.00p | 0 |
| 09/08/2017 | 16,126.00p | 16,126.00p | 15,750.00p | 12,550.00p | 505 |
| 08/08/2017 | 15,500.00p | 15,750.00p | 15,550.00p | 12,550.00p | 0 |
| 07/08/2017 | 15,500.00p | 15,600.00p | 15,600.00p | 12,550.00p | 0 |
| 04/08/2017 | 15,500.00p | 15,600.00p | 15,600.00p | 12,550.00p | 0 |
| 03/08/2017 | 15,500.00p | 15,600.00p | 15,600.00p | 12,550.00p | 0 |
| 02/08/2017 | 15,500.00p | 15,600.00p | 15,600.00p | 12,550.00p | 0 |
| 01/08/2017 | 15,500.00p | 15,600.00p | 15,600.00p | 12,550.00p | 0 |
| 31/07/2017 | 15,500.00p | 15,600.00p | 15,600.00p | 12,550.00p | 0 |
| 28/07/2017 | 15,500.00p | 15,600.00p | 15,600.00p | 12,550.00p | 0 |
| 27/07/2017 | 15,500.00p | 15,600.00p | 15,600.00p | 12,550.00p | 0 |
| 26/07/2017 | 15,500.00p | 15,600.00p | 15,500.00p | 12,550.00p | 0 |
| 25/07/2017 | 15,500.00p | 15,500.00p | 15,500.00p | 12,550.00p | 0 |
| 24/07/2017 | 15,500.00p | 15,500.00p | 15,400.00p | 12,550.00p | 0 |
| 21/07/2017 | 15,500.00p | 15,400.00p | 15,400.00p | 12,550.00p | 0 |
| 20/07/2017 | 15,500.00p | 15,400.00p | 15,400.00p | 12,550.00p | 0 |
| 19/07/2017 | 15,500.00p | 15,400.00p | 15,400.00p | 12,550.00p | 0 |
| 18/07/2017 | 15,500.00p | 15,400.00p | 15,400.00p | 12,550.00p | 0 |
| 17/07/2017 | 15,500.00p | 15,500.00p | 15,400.00p | 12,550.00p | 0 |
| 14/07/2017 | 15,500.00p | 15,500.00p | 15,500.00p | 12,550.00p | 0 |
| 13/07/2017 | 15,500.00p | 15,500.00p | 15,500.00p | 12,550.00p | 0 |
| 12/07/2017 | 15,500.00p | 15,500.00p | 15,500.00p | 12,550.00p | 0 |
| 11/07/2017 | 15,500.00p | 15,500.00p | 15,500.00p | 12,550.00p | 250 |
| 10/07/2017 | 15,325.00p | 15,500.00p | 15,500.00p | 12,550.00p | 0 |
| 07/07/2017 | 15,325.00p | 15,500.00p | 15,500.00p | 12,550.00p | 0 |
| 06/07/2017 | 15,325.00p | 15,500.00p | 15,325.00p | 12,550.00p | 404 |
| 05/07/2017 | 15,100.00p | 15,500.00p | 15,500.00p | 12,550.00p | 0 |
| 04/07/2017 | 15,100.00p | 15,500.00p | 15,100.00p | 12,550.00p | 25000 |
| 03/07/2017 | 15,400.00p | 15,500.00p | 15,150.00p | 12,550.00p | 0 |
| 30/06/2017 | 15,400.00p | 15,150.00p | 15,150.00p | 12,550.00p | 0 |
| 29/06/2017 | 15,400.00p | 15,150.00p | 15,150.00p | 12,550.00p | 0 |
| 28/06/2017 | 15,400.00p | 15,150.00p | 15,150.00p | 12,550.00p | 0 |
| 27/06/2017 | 15,400.00p | 15,400.00p | 15,050.00p | 12,550.00p | 323 |
| 26/06/2017 | 14,962.50p | 15,050.00p | 15,050.00p | 12,550.00p | 0 |
| 23/06/2017 | 14,962.50p | 15,050.00p | 15,050.00p | 12,550.00p | 0 |
| 22/06/2017 | 14,962.50p | 15,050.00p | 15,050.00p | 12,550.00p | 0 |
| 21/06/2017 | 14,962.50p | 15,050.00p | 15,050.00p | 12,550.00p | 0 |
| 20/06/2017 | 14,962.50p | 15,050.00p | 15,050.00p | 12,550.00p | 0 |
| 19/06/2017 | 14,962.50p | 15,050.00p | 15,050.00p | 12,550.00p | 0 |
| 16/06/2017 | 14,962.50p | 15,050.00p | 15,050.00p | 12,550.00p | 0 |
| 15/06/2017 | 14,962.50p | 15,050.00p | 15,050.00p | 12,550.00p | 0 |
| 14/06/2017 | 14,962.50p | 15,050.00p | 15,050.00p | 12,550.00p | 0 |
| 13/06/2017 | 14,962.50p | 15,050.00p | 15,050.00p | 12,550.00p | 0 |
| 12/06/2017 | 14,962.50p | 15,050.00p | 15,050.00p | 12,550.00p | 0 |
| 09/06/2017 | 14,962.50p | 15,100.00p | 14,800.00p | 12,550.00p | 0 |
| 08/06/2017 | 14,962.50p | 14,962.50p | 14,962.50p | 12,550.00p | 0 |
| 07/06/2017 | 14,962.50p | 14,962.50p | 14,962.50p | 12,550.00p | 0 |
| 06/06/2017 | 14,962.50p | 14,962.50p | 14,962.50p | 12,550.00p | 0 |
| 05/06/2017 | 14,962.50p | 14,962.50p | 14,962.50p | 12,550.00p | 0 |
| 02/06/2017 | 14,962.50p | 14,962.50p | 14,962.50p | 12,550.00p | 0 |
| 01/06/2017 | 14,962.50p | 14,962.50p | 14,962.50p | 12,550.00p | 0 |
| 31/05/2017 | 14,962.50p | 14,962.50p | 14,962.50p | 12,550.00p | 0 |
| 30/05/2017 | 14,962.50p | 14,962.50p | 14,962.50p | 12,550.00p | 0 |
| 26/05/2017 | 14,962.50p | 14,962.50p | 14,962.50p | 12,550.00p | 25000 |
| 25/05/2017 | 14,875.00p | 14,650.00p | 14,650.00p | 12,550.00p | 0 |
| 24/05/2017 | 14,875.00p | 14,650.00p | 14,650.00p | 12,550.00p | 0 |
| 23/05/2017 | 14,875.00p | 14,900.00p | 14,550.00p | 12,550.00p | 0 |
| 22/05/2017 | 14,875.00p | 14,900.00p | 14,875.00p | 12,550.00p | 500 |
| 19/05/2017 | 14,775.00p | 14,250.00p | 14,250.00p | 12,550.00p | 0 |
| 18/05/2017 | 14,775.00p | 14,250.00p | 14,250.00p | 12,550.00p | 0 |
| 17/05/2017 | 14,775.00p | 14,250.00p | 14,250.00p | 12,550.00p | 0 |
| 16/05/2017 | 14,775.00p | 14,250.00p | 14,250.00p | 12,550.00p | 0 |
| 15/05/2017 | 14,775.00p | 14,250.00p | 14,250.00p | 12,550.00p | 0 |
| 12/05/2017 | 14,775.00p | 14,250.00p | 14,250.00p | 12,550.00p | 0 |
| 11/05/2017 | 14,775.00p | 14,250.00p | 14,200.00p | 12,550.00p | 0 |
| 10/05/2017 | 14,775.00p | 14,775.00p | 14,775.00p | 12,550.00p | 500 |
| 09/05/2017 | 14,700.00p | 14,250.00p | 14,100.00p | 12,550.00p | 0 |
| 08/05/2017 | 14,700.00p | 14,700.00p | 13,600.00p | 12,550.00p | 1000 |
| 05/05/2017 | 14,675.00p | 14,200.00p | 14,200.00p | 12,550.00p | 0 |
| 04/05/2017 | 14,675.00p | 14,675.00p | 14,200.00p | 12,550.00p | 280 |
| 03/05/2017 | 13,700.00p | 14,150.00p | 13,700.00p | 12,550.00p | 286 |
| 02/05/2017 | 14,300.00p | 14,300.00p | 14,150.00p | 12,550.00p | 250 |
| 28/04/2017 | 14,478.00p | 14,500.00p | 14,450.00p | 12,550.00p | 2875 |
| 27/04/2017 | 13,900.00p | 14,500.00p | 13,900.00p | 12,550.00p | 2750 |
| 26/04/2017 | 14,500.00p | 14,510.00p | 13,620.00p | 12,550.00p | 3430 |
| 25/04/2017 | 13,950.00p | 13,900.00p | 13,900.00p | 12,550.00p | 0 |
| 24/04/2017 | 13,950.00p | 13,900.00p | 13,900.00p | 12,550.00p | 0 |
| 21/04/2017 | 13,950.00p | 13,900.00p | 13,900.00p | 12,550.00p | 0 |
| 20/04/2017 | 13,950.00p | 13,900.00p | 13,900.00p | 12,550.00p | 0 |
| 19/04/2017 | 13,950.00p | 13,900.00p | 13,900.00p | 12,550.00p | 0 |
| 18/04/2017 | 13,950.00p | 13,900.00p | 13,900.00p | 12,550.00p | 0 |
| 13/04/2017 | 13,950.00p | 13,900.00p | 13,900.00p | 12,550.00p | 0 |
| 12/04/2017 | 13,950.00p | 13,950.00p | 13,900.00p | 12,550.00p | 25 |
| 11/04/2017 | 14,000.00p | 13,900.00p | 13,900.00p | 12,550.00p | 0 |
| 10/04/2017 | 14,000.00p | 14,350.00p | 13,800.00p | 12,550.00p | 0 |
| 07/04/2017 | 14,000.00p | 13,800.00p | 13,800.00p | 12,550.00p | 0 |
| 06/04/2017 | 14,000.00p | 13,800.00p | 13,800.00p | 12,550.00p | 0 |
| 05/04/2017 | 14,000.00p | 13,850.00p | 13,800.00p | 12,550.00p | 0 |
| 04/04/2017 | 14,000.00p | 13,850.00p | 13,850.00p | 12,550.00p | 0 |
| 03/04/2017 | 14,000.00p | 13,850.00p | 13,750.00p | 12,550.00p | 0 |
| 31/03/2017 | 14,000.00p | 14,000.00p | 13,750.00p | 12,550.00p | 250 |
| 30/03/2017 | 13,950.00p | 13,800.00p | 13,800.00p | 12,550.00p | 0 |
| 29/03/2017 | 13,950.00p | 13,950.00p | 13,800.00p | 12,550.00p | 250 |
| 28/03/2017 | 14,100.00p | 13,750.00p | 13,750.00p | 12,550.00p | 0 |
| 27/03/2017 | 14,100.00p | 13,800.00p | 13,750.00p | 12,550.00p | 0 |
| 24/03/2017 | 14,100.00p | 13,800.00p | 13,800.00p | 12,550.00p | 0 |
| 23/03/2017 | 14,100.00p | 14,100.00p | 13,800.00p | 12,550.00p | 0 |
| 22/03/2017 | 13,520.00p | 13,800.00p | 13,520.00p | 12,550.00p | 500 |
| 21/03/2017 | 13,775.00p | 13,800.00p | 13,701.00p | 12,550.00p | 2500 |
| 20/03/2017 | 13,775.00p | 13,800.00p | 13,800.00p | 12,550.00p | 0 |
| 17/03/2017 | 13,775.00p | 13,800.00p | 13,775.00p | 12,550.00p | 1710 |
| 16/03/2017 | 13,500.00p | 13,700.00p | 13,500.00p | 12,550.00p | 685 |
| 15/03/2017 | 13,800.00p | 14,150.00p | 13,800.00p | 12,550.00p | 2115 |
| 14/03/2017 | 13,605.00p | 13,650.00p | 13,605.00p | 12,550.00p | 340 |
| 13/03/2017 | 13,825.00p | 13,850.00p | 13,825.00p | 12,550.00p | 250 |
| 10/03/2017 | 13,650.00p | 13,850.00p | 13,800.00p | 12,550.00p | 0 |
| 09/03/2017 | 13,650.00p | 13,850.00p | 13,800.00p | 12,550.00p | 0 |
| 08/03/2017 | 13,650.00p | 13,800.00p | 13,800.00p | 12,550.00p | 0 |
| 07/03/2017 | 13,650.00p | 13,800.00p | 13,800.00p | 12,550.00p | 0 |
| 06/03/2017 | 13,650.00p | 13,650.00p | 13,650.00p | 12,550.00p | 1500 |
| 03/03/2017 | 13,675.00p | 13,750.00p | 13,675.00p | 12,550.00p | 700 |
| 02/03/2017 | 13,900.00p | 13,750.00p | 13,750.00p | 12,550.00p | 0 |
| 01/03/2017 | 13,900.00p | 13,900.00p | 13,750.00p | 12,550.00p | 250 |
| 28/02/2017 | 13,700.00p | 13,700.00p | 13,600.00p | 12,550.00p | 0 |
| 27/02/2017 | 13,700.00p | 13,700.00p | 13,700.00p | 12,550.00p | 0 |
| 24/02/2017 | 13,700.00p | 13,700.00p | 13,700.00p | 12,550.00p | 250 |
| 23/02/2017 | 13,505.00p | 13,450.00p | 13,400.00p | 12,550.00p | 0 |
| 22/02/2017 | 13,505.00p | 13,450.00p | 13,450.00p | 12,550.00p | 0 |
| 21/02/2017 | 13,505.00p | 13,505.00p | 13,450.00p | 12,550.00p | 25 |
| 20/02/2017 | 13,527.00p | 13,450.00p | 13,450.00p | 12,550.00p | 0 |
| 17/02/2017 | 13,527.00p | 13,450.00p | 13,450.00p | 12,550.00p | 0 |
| 16/02/2017 | 13,527.00p | 13,450.00p | 13,450.00p | 12,550.00p | 0 |
| 15/02/2017 | 13,527.00p | 13,450.00p | 13,450.00p | 12,550.00p | 0 |
| 14/02/2017 | 13,527.00p | 13,527.00p | 13,450.00p | 12,550.00p | 250 |
| 13/02/2017 | 13,800.00p | 13,687.50p | 13,500.00p | 12,550.00p | 0 |
| 10/02/2017 | 13,800.00p | 13,800.00p | 13,687.50p | 12,550.00p | 750 |
| 09/02/2017 | 13,600.00p | 13,600.00p | 13,500.00p | 12,550.00p | 250 |
| 08/02/2017 | 13,300.00p | 13,500.00p | 13,300.00p | 12,550.00p | 250 |
| 07/02/2017 | 13,500.00p | 13,550.00p | 13,500.00p | 12,550.00p | 0 |
| 06/02/2017 | 13,500.00p | 13,500.00p | 13,500.00p | 12,550.00p | 250 |
| 03/02/2017 | 13,600.00p | 13,600.00p | 13,500.00p | 12,550.00p | 200 |
| 02/02/2017 | 13,426.00p | 13,450.00p | 13,426.00p | 12,550.00p | 200 |
| 01/02/2017 | 13,426.00p | 13,475.00p | 13,426.00p | 12,550.00p | 62247 |
| 31/01/2017 | 13,475.00p | 13,500.00p | 13,450.00p | 12,550.00p | 12247 |
| 30/01/2017 | 13,600.00p | 13,400.00p | 13,350.00p | 12,550.00p | 0 |
| 27/01/2017 | 13,600.00p | 13,600.00p | 13,400.00p | 12,550.00p | 0 |
*Close Price adjusted for both dividends and splits