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 |
|---|---|---|---|---|---|
| 08/03/2024 | 13,350.00p | 13,500.00p | 13,250.00p | 13,250.00p | 1000 |
| 07/03/2024 | 13,300.00p | 13,500.00p | 13,077.70p | 13,500.00p | 1501 |
| 06/03/2024 | 13,300.00p | 13,300.00p | 13,200.00p | 13,300.00p | 0 |
| 05/03/2024 | 13,350.00p | 13,350.00p | 13,200.00p | 13,300.00p | 0 |
| 04/03/2024 | 13,300.00p | 13,300.00p | 13,200.00p | 13,300.00p | 0 |
| 01/03/2024 | 13,350.00p | 13,300.00p | 13,200.00p | 13,300.00p | 0 |
| 29/02/2024 | 13,300.00p | 13,319.00p | 13,300.00p | 13,300.00p | 150 |
| 28/02/2024 | 13,300.00p | 13,380.00p | 13,300.00p | 13,300.00p | 0 |
| 27/02/2024 | 13,300.00p | 13,380.00p | 13,300.00p | 13,300.00p | 0 |
| 26/02/2024 | 13,250.00p | 13,433.33p | 13,066.67p | 13,300.00p | 0 |
| 23/02/2024 | 13,200.00p | 13,200.00p | 13,066.67p | 13,200.00p | 0 |
| 22/02/2024 | 13,250.00p | 13,250.00p | 13,066.67p | 13,200.00p | 0 |
| 21/02/2024 | 13,200.00p | 13,200.00p | 13,066.67p | 13,200.00p | 0 |
| 20/02/2024 | 13,200.00p | 13,200.00p | 13,066.67p | 13,200.00p | 0 |
| 19/02/2024 | 13,200.00p | 13,200.00p | 13,000.00p | 13,200.00p | 500 |
| 16/02/2024 | 13,250.00p | 13,250.00p | 13,066.67p | 13,200.00p | 0 |
| 15/02/2024 | 13,100.00p | 13,333.33p | 12,866.67p | 13,200.00p | 0 |
| 14/02/2024 | 13,100.00p | 13,100.00p | 13,000.00p | 13,000.00p | 0 |
| 13/02/2024 | 13,000.00p | 13,000.00p | 13,000.00p | 13,000.00p | 0 |
| 12/02/2024 | 13,000.00p | 13,000.00p | 12,950.00p | 13,000.00p | 0 |
| 09/02/2024 | 12,950.00p | 13,149.90p | 12,950.00p | 13,050.00p | 250 |
| 08/02/2024 | 12,950.00p | 13,040.00p | 12,950.00p | 12,950.00p | 268 |
| 07/02/2024 | 13,200.00p | 13,200.00p | 12,950.00p | 12,950.00p | 0 |
| 06/02/2024 | 13,200.00p | 12,950.00p | 12,950.00p | 12,950.00p | 0 |
| 05/02/2024 | 13,200.00p | 12,950.00p | 12,950.00p | 12,950.00p | 0 |
| 02/02/2024 | 13,100.00p | 13,200.00p | 12,950.00p | 12,950.00p | 750 |
| 01/02/2024 | 12,800.00p | 13,125.00p | 12,800.00p | 12,900.00p | 2650 |
| 31/01/2024 | 12,800.00p | 12,800.50p | 12,800.00p | 12,800.00p | 19600 |
| 30/01/2024 | 12,700.00p | 12,800.00p | 12,700.00p | 12,800.00p | 0 |
| 29/01/2024 | 12,700.00p | 12,700.00p | 12,700.00p | 12,700.00p | 0 |
| 26/01/2024 | 13,000.00p | 13,000.00p | 12,700.00p | 12,700.00p | 0 |
| 25/01/2024 | 12,700.00p | 12,800.00p | 12,700.00p | 12,800.00p | 0 |
| 24/01/2024 | 12,700.00p | 13,062.00p | 12,700.00p | 12,700.00p | 1882 |
| 23/01/2024 | 12,700.00p | 12,700.00p | 12,700.00p | 12,700.00p | 0 |
| 22/01/2024 | 12,650.00p | 12,700.00p | 12,650.00p | 12,700.00p | 0 |
| 19/01/2024 | 12,700.00p | 12,700.00p | 12,700.00p | 12,700.00p | 0 |
| 18/01/2024 | 12,700.00p | 12,700.00p | 12,700.00p | 12,700.00p | 0 |
| 17/01/2024 | 12,700.00p | 12,700.00p | 12,700.00p | 12,700.00p | 0 |
| 16/01/2024 | 12,700.00p | 12,700.00p | 12,700.00p | 12,700.00p | 0 |
| 15/01/2024 | 12,700.00p | 12,700.00p | 12,650.00p | 12,700.00p | 0 |
| 12/01/2024 | 12,700.00p | 12,700.00p | 12,700.00p | 12,700.00p | 0 |
| 11/01/2024 | 12,800.00p | 12,800.00p | 12,700.00p | 12,700.00p | 0 |
| 10/01/2024 | 12,800.00p | 13,000.00p | 12,800.00p | 12,800.00p | 250 |
| 09/01/2024 | 12,800.00p | 12,800.00p | 12,800.00p | 12,800.00p | 0 |
| 08/01/2024 | 12,800.00p | 12,800.00p | 12,800.00p | 12,800.00p | 0 |
| 05/01/2024 | 12,800.00p | 12,800.00p | 12,800.00p | 12,800.00p | 0 |
| 04/01/2024 | 12,850.00p | 13,091.00p | 12,800.00p | 12,800.00p | 500 |
| 03/01/2024 | 12,850.00p | 12,850.00p | 12,850.00p | 12,850.00p | 0 |
| 02/01/2024 | 12,850.00p | 13,100.00p | 12,850.00p | 12,850.00p | 350 |
| 29/12/2023 | 12,850.00p | 12,850.00p | 12,850.00p | 12,850.00p | 0 |
| 28/12/2023 | 12,850.00p | 12,850.00p | 12,850.00p | 12,850.00p | 0 |
| 27/12/2023 | 12,850.00p | 12,850.00p | 12,850.00p | 12,850.00p | 0 |
| 22/12/2023 | 12,750.00p | 12,850.00p | 12,750.00p | 12,850.00p | 0 |
| 21/12/2023 | 12,950.00p | 12,950.00p | 12,750.00p | 12,750.00p | 0 |
| 20/12/2023 | 12,900.00p | 13,000.00p | 12,900.00p | 12,950.00p | 0 |
| 19/12/2023 | 12,800.00p | 12,800.00p | 12,705.00p | 12,800.00p | 250 |
| 18/12/2023 | 12,800.00p | 12,800.00p | 12,745.80p | 12,800.00p | 350 |
| 15/12/2023 | 12,750.00p | 12,800.00p | 12,750.00p | 12,750.00p | 0 |
| 14/12/2023 | 12,450.00p | 12,800.00p | 12,450.00p | 12,750.00p | 750 |
| 13/12/2023 | 12,350.00p | 12,400.00p | 12,350.00p | 12,400.00p | 0 |
| 12/12/2023 | 12,200.00p | 12,433.33p | 12,200.00p | 12,350.00p | 0 |
| 11/12/2023 | 12,100.00p | 12,600.00p | 12,100.00p | 12,200.00p | 600 |
| 08/12/2023 | 12,100.00p | 12,100.00p | 12,100.00p | 12,100.00p | 0 |
| 07/12/2023 | 11,950.00p | 12,500.00p | 11,950.00p | 12,100.00p | 600 |
| 06/12/2023 | 11,900.00p | 12,085.00p | 11,900.00p | 11,900.00p | 300 |
| 05/12/2023 | 12,000.00p | 11,950.00p | 11,800.00p | 11,900.00p | 0 |
| 04/12/2023 | 11,800.00p | 11,960.00p | 11,800.00p | 11,800.00p | 750 |
| 01/12/2023 | 11,250.00p | 11,800.00p | 11,250.00p | 11,800.00p | 0 |
| 30/11/2023 | 11,800.00p | 11,800.00p | 11,600.00p | 11,600.00p | 300 |
| 29/11/2023 | 11,600.00p | 11,600.00p | 11,600.00p | 11,600.00p | 0 |
| 28/11/2023 | 11,700.00p | 11,700.00p | 11,600.00p | 11,600.00p | 425 |
| 27/11/2023 | 11,700.00p | 11,700.00p | 11,550.00p | 11,550.00p | 0 |
| 24/11/2023 | 11,550.00p | 11,550.00p | 11,475.00p | 11,550.00p | 290 |
| 23/11/2023 | 11,700.00p | 11,719.00p | 11,550.00p | 11,550.00p | 250 |
| 22/11/2023 | 11,700.00p | 11,754.20p | 11,550.00p | 11,550.00p | 250 |
| 21/11/2023 | 11,600.00p | 11,550.00p | 11,500.00p | 11,550.00p | 0 |
| 20/11/2023 | 11,500.00p | 11,733.30p | 11,500.00p | 11,500.00p | 700 |
| 17/11/2023 | 11,400.00p | 11,600.00p | 11,400.00p | 11,500.00p | 0 |
| 16/11/2023 | 11,300.00p | 11,566.67p | 11,300.00p | 11,400.00p | 0 |
| 15/11/2023 | 11,300.00p | 11,625.00p | 11,300.00p | 11,300.00p | 2850 |
| 14/11/2023 | 11,250.00p | 11,500.00p | 11,250.00p | 11,300.00p | 0 |
| 13/11/2023 | 11,250.00p | 11,445.00p | 11,250.00p | 11,250.00p | 1010 |
| 10/11/2023 | 11,250.00p | 11,466.67p | 11,250.00p | 11,250.00p | 0 |
| 09/11/2023 | 11,250.00p | 11,450.00p | 11,250.00p | 11,250.00p | 683 |
| 08/11/2023 | 11,250.00p | 11,466.67p | 11,250.00p | 11,250.00p | 0 |
| 07/11/2023 | 11,250.00p | 11,250.00p | 11,100.00p | 11,250.00p | 1936 |
| 06/11/2023 | 11,250.00p | 11,450.00p | 11,250.00p | 11,250.00p | 1440 |
| 03/11/2023 | 11,250.00p | 11,466.67p | 11,250.00p | 11,250.00p | 0 |
| 02/11/2023 | 11,250.00p | 11,466.67p | 11,250.00p | 11,250.00p | 0 |
| 01/11/2023 | 11,300.00p | 11,300.00p | 10,700.00p | 11,250.00p | 700 |
| 31/10/2023 | 11,350.00p | 11,350.00p | 11,300.00p | 11,300.00p | 4500 |
| 30/10/2023 | 11,300.00p | 11,600.00p | 11,300.00p | 11,300.00p | 310 |
| 27/10/2023 | 11,500.00p | 11,700.00p | 11,150.00p | 11,300.00p | 0 |
| 26/10/2023 | 11,300.00p | 11,300.00p | 11,150.00p | 11,300.00p | 0 |
| 25/10/2023 | 11,500.00p | 11,300.00p | 11,300.00p | 11,300.00p | 0 |
| 24/10/2023 | 11,300.00p | 11,425.00p | 11,300.00p | 11,300.00p | 250 |
| 23/10/2023 | 11,350.00p | 11,350.00p | 11,300.00p | 11,300.00p | 2000 |
| 20/10/2023 | 11,400.00p | 11,400.00p | 11,300.00p | 11,350.00p | 0 |
| 19/10/2023 | 11,400.00p | 11,550.00p | 10,500.00p | 11,300.00p | 0 |
| 18/10/2023 | 11,300.00p | 11,600.00p | 11,300.00p | 11,300.00p | 1100 |
| 17/10/2023 | 11,200.00p | 11,300.00p | 11,200.00p | 11,300.00p | 0 |
| 16/10/2023 | 11,200.00p | 11,200.00p | 11,200.00p | 11,200.00p | 0 |
| 13/10/2023 | 11,200.00p | 11,425.00p | 11,200.00p | 11,200.00p | 2750 |
| 12/10/2023 | 11,200.00p | 11,450.00p | 11,200.00p | 11,200.00p | 850 |
| 11/10/2023 | 11,200.00p | 11,200.00p | 11,200.00p | 11,200.00p | 0 |
| 10/10/2023 | 11,200.00p | 11,380.00p | 11,200.00p | 11,200.00p | 300 |
| 09/10/2023 | 11,200.00p | 11,200.00p | 11,200.00p | 11,200.00p | 0 |
| 06/10/2023 | 11,200.00p | 11,200.00p | 11,200.00p | 11,200.00p | 0 |
| 05/10/2023 | 11,300.00p | 11,460.00p | 11,200.00p | 11,200.00p | 297 |
| 04/10/2023 | 11,400.00p | 11,400.00p | 11,300.00p | 11,300.00p | 0 |
| 03/10/2023 | 11,400.00p | 11,800.00p | 11,400.00p | 11,400.00p | 0 |
| 02/10/2023 | 11,400.00p | 11,800.00p | 11,400.00p | 11,800.00p | 3000 |
| 29/09/2023 | 11,400.00p | 11,550.00p | 11,400.00p | 11,400.00p | 2599 |
| 28/09/2023 | 11,700.00p | 11,700.00p | 11,500.00p | 11,500.00p | 1000 |
| 27/09/2023 | 11,700.00p | 11,866.67p | 11,700.00p | 11,700.00p | 0 |
| 26/09/2023 | 11,700.00p | 11,866.67p | 11,700.00p | 11,700.00p | 0 |
| 25/09/2023 | 11,700.00p | 11,866.67p | 11,700.00p | 11,700.00p | 0 |
| 22/09/2023 | 11,700.00p | 11,700.00p | 11,550.00p | 11,700.00p | 750 |
| 21/09/2023 | 11,700.00p | 11,866.67p | 11,700.00p | 11,700.00p | 0 |
| 20/09/2023 | 11,600.00p | 11,700.00p | 11,600.00p | 11,700.00p | 250 |
| 19/09/2023 | 11,600.00p | 11,795.00p | 11,600.00p | 11,600.00p | 90 |
| 18/09/2023 | 11,600.00p | 11,600.00p | 11,600.00p | 11,600.00p | 0 |
| 15/09/2023 | 11,600.00p | 11,600.00p | 11,500.00p | 11,600.00p | 1400 |
| 14/09/2023 | 11,600.00p | 11,600.00p | 11,600.00p | 11,600.00p | 0 |
| 13/09/2023 | 11,600.00p | 11,600.00p | 11,600.00p | 11,600.00p | 0 |
| 12/09/2023 | 11,600.00p | 11,600.00p | 11,600.00p | 11,600.00p | 0 |
| 11/09/2023 | 11,600.00p | 11,600.00p | 11,600.00p | 11,600.00p | 0 |
| 08/09/2023 | 11,600.00p | 11,600.00p | 11,535.00p | 11,600.00p | 2194 |
| 07/09/2023 | 11,600.00p | 11,600.00p | 11,600.00p | 11,600.00p | 0 |
| 06/09/2023 | 11,600.00p | 11,600.00p | 11,600.00p | 11,600.00p | 0 |
| 05/09/2023 | 11,600.00p | 11,600.00p | 11,600.00p | 11,600.00p | 0 |
| 04/09/2023 | 11,600.00p | 11,600.00p | 11,600.00p | 11,600.00p | 0 |
| 01/09/2023 | 11,850.00p | 11,650.00p | 11,600.00p | 11,600.00p | 0 |
| 31/08/2023 | 11,850.00p | 11,650.00p | 11,650.00p | 11,650.00p | 0 |
| 30/08/2023 | 11,750.00p | 11,800.00p | 11,600.00p | 11,650.00p | 0 |
| 29/08/2023 | 11,750.00p | 11,750.00p | 11,600.00p | 11,600.00p | 0 |
| 25/08/2023 | 11,750.00p | 11,750.00p | 11,750.00p | 11,750.00p | 0 |
| 24/08/2023 | 11,750.00p | 11,750.00p | 11,585.00p | 11,750.00p | 250 |
| 23/08/2023 | 11,750.00p | 11,750.00p | 11,750.00p | 11,750.00p | 0 |
| 22/08/2023 | 11,750.00p | 11,750.00p | 11,275.00p | 11,750.00p | 250 |
| 21/08/2023 | 11,750.00p | 11,750.00p | 11,750.00p | 11,750.00p | 0 |
| 18/08/2023 | 11,750.00p | 11,750.00p | 11,750.00p | 11,750.00p | 0 |
| 17/08/2023 | 11,750.00p | 11,850.00p | 11,750.00p | 11,750.00p | 360 |
| 16/08/2023 | 11,750.00p | 11,750.00p | 11,750.00p | 11,750.00p | 0 |
| 15/08/2023 | 11,750.00p | 11,750.00p | 11,750.00p | 11,750.00p | 0 |
| 14/08/2023 | 11,750.00p | 11,750.00p | 11,750.00p | 11,750.00p | 0 |
| 11/08/2023 | 11,750.00p | 11,750.00p | 11,750.00p | 11,750.00p | 0 |
| 10/08/2023 | 11,750.00p | 11,750.00p | 11,750.00p | 11,750.00p | 0 |
| 09/08/2023 | 11,750.00p | 11,850.00p | 11,750.00p | 11,750.00p | 390 |
| 08/08/2023 | 11,750.00p | 11,950.00p | 11,750.00p | 11,750.00p | 0 |
| 07/08/2023 | 11,950.00p | 11,950.00p | 11,050.00p | 11,950.00p | 1385 |
| 04/08/2023 | 11,950.00p | 11,950.00p | 11,950.00p | 11,950.00p | 0 |
| 03/08/2023 | 11,950.00p | 11,950.00p | 11,700.00p | 11,950.00p | 1000 |
| 02/08/2023 | 12,100.00p | 12,100.00p | 11,950.00p | 11,950.00p | 0 |
| 01/08/2023 | 11,900.00p | 12,100.00p | 11,900.00p | 12,100.00p | 0 |
| 31/07/2023 | 11,800.00p | 11,900.00p | 11,800.00p | 11,900.00p | 0 |
| 28/07/2023 | 11,800.00p | 11,800.00p | 11,800.00p | 11,800.00p | 0 |
| 27/07/2023 | 11,800.00p | 11,800.00p | 11,800.00p | 11,800.00p | 0 |
| 26/07/2023 | 11,950.00p | 11,950.00p | 11,800.00p | 11,950.00p | 0 |
| 25/07/2023 | 11,950.00p | 11,950.00p | 11,950.00p | 11,950.00p | 0 |
| 24/07/2023 | 12,100.00p | 12,100.00p | 11,950.00p | 11,950.00p | 500 |
| 21/07/2023 | 11,950.00p | 12,050.00p | 11,625.00p | 12,050.00p | 750 |
| 20/07/2023 | 11,900.00p | 12,000.00p | 11,625.00p | 11,950.00p | 2020 |
| 19/07/2023 | 11,700.00p | 11,900.00p | 11,650.00p | 11,900.00p | 842 |
| 18/07/2023 | 11,500.00p | 11,600.00p | 11,500.00p | 11,600.00p | 0 |
| 17/07/2023 | 11,450.00p | 11,600.00p | 11,450.00p | 11,500.00p | 0 |
| 14/07/2023 | 11,500.00p | 11,600.00p | 11,450.00p | 11,450.00p | 0 |
| 13/07/2023 | 11,450.00p | 11,525.00p | 11,450.00p | 11,450.00p | 1000 |
| 12/07/2023 | 11,500.00p | 11,600.00p | 11,450.00p | 11,450.00p | 0 |
| 11/07/2023 | 11,450.00p | 11,450.00p | 11,450.00p | 11,450.00p | 0 |
| 10/07/2023 | 11,450.00p | 11,450.00p | 11,450.00p | 11,450.00p | 0 |
| 07/07/2023 | 11,450.00p | 11,450.00p | 11,450.00p | 11,450.00p | 0 |
| 06/07/2023 | 11,500.00p | 11,500.00p | 11,350.00p | 11,450.00p | 0 |
| 05/07/2023 | 11,400.00p | 11,500.00p | 11,400.00p | 11,500.00p | 0 |
| 04/07/2023 | 11,400.00p | 12,400.00p | 11,400.00p | 11,400.00p | 2000 |
| 03/07/2023 | 11,400.00p | 11,400.00p | 11,400.00p | 11,400.00p | 0 |
| 30/06/2023 | 11,300.00p | 11,400.00p | 11,300.00p | 11,400.00p | 0 |
| 29/06/2023 | 11,300.00p | 11,300.00p | 11,300.00p | 11,300.00p | 0 |
| 28/06/2023 | 11,500.00p | 11,500.00p | 11,300.00p | 11,300.00p | 0 |
| 27/06/2023 | 11,600.00p | 11,600.00p | 11,500.00p | 11,500.00p | 0 |
| 26/06/2023 | 11,600.00p | 11,600.00p | 11,600.00p | 11,600.00p | 0 |
| 23/06/2023 | 11,600.00p | 11,600.00p | 11,500.00p | 11,600.00p | 150 |
| 22/06/2023 | 11,600.00p | 11,600.00p | 11,200.00p | 11,600.00p | 250 |
| 21/06/2023 | 11,600.00p | 11,600.00p | 11,600.00p | 11,600.00p | 0 |
| 20/06/2023 | 11,600.00p | 11,800.00p | 11,600.00p | 11,600.00p | 1000 |
| 19/06/2023 | 11,600.00p | 11,600.00p | 11,600.00p | 11,600.00p | 0 |
| 16/06/2023 | 11,600.00p | 11,710.00p | 11,600.00p | 11,600.00p | 250 |
| 15/06/2023 | 11,600.00p | 11,737.50p | 11,600.00p | 11,600.00p | 4500 |
| 14/06/2023 | 11,800.00p | 11,800.00p | 11,600.00p | 11,600.00p | 0 |
| 13/06/2023 | 11,800.00p | 11,800.00p | 11,800.00p | 11,800.00p | 0 |
| 12/06/2023 | 11,500.00p | 11,887.50p | 11,500.00p | 11,800.00p | 7500 |
| 09/06/2023 | 11,500.00p | 11,500.00p | 11,500.00p | 11,500.00p | 0 |
| 08/06/2023 | 11,500.00p | 12,200.00p | 11,500.00p | 11,500.00p | 340 |
| 07/06/2023 | 11,600.00p | 11,600.00p | 11,500.00p | 11,500.00p | 0 |
| 06/06/2023 | 11,600.00p | 11,600.00p | 11,600.00p | 11,600.00p | 0 |
| 05/06/2023 | 11,600.00p | 11,600.00p | 11,600.00p | 11,600.00p | 0 |
| 02/06/2023 | 11,600.00p | 11,600.00p | 11,600.00p | 11,600.00p | 0 |
| 01/06/2023 | 11,600.00p | 11,700.00p | 11,550.00p | 11,600.00p | 2927 |
| 31/05/2023 | 11,600.00p | 11,710.00p | 11,600.00p | 11,600.00p | 265 |
| 30/05/2023 | 11,600.00p | 11,600.00p | 11,600.00p | 11,600.00p | 0 |
*Close Price adjusted for both dividends and splits