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 |
|---|---|---|---|---|---|
| 28/08/2018 | 15,185.00p | 16,400.00p | 15,100.00p | 16,400.00p | 0 |
| 24/08/2018 | 15,185.00p | 16,400.00p | 15,100.00p | 16,400.00p | 0 |
| 23/08/2018 | 15,185.00p | 16,400.00p | 15,100.00p | 16,400.00p | 0 |
| 22/08/2018 | 15,185.00p | 16,400.00p | 15,100.00p | 16,400.00p | 0 |
| 21/08/2018 | 15,185.00p | 16,400.00p | 15,050.00p | 16,400.00p | 0 |
| 20/08/2018 | 15,185.00p | 16,400.00p | 15,050.00p | 16,400.00p | 0 |
| 17/08/2018 | 15,185.00p | 16,400.00p | 15,050.00p | 16,400.00p | 0 |
| 16/08/2018 | 15,185.00p | 16,400.00p | 15,050.00p | 16,400.00p | 0 |
| 15/08/2018 | 15,185.00p | 16,400.00p | 15,050.00p | 16,400.00p | 0 |
| 14/08/2018 | 15,185.00p | 16,400.00p | 15,050.00p | 16,400.00p | 0 |
| 13/08/2018 | 15,185.00p | 16,400.00p | 15,000.00p | 16,400.00p | 550 |
| 10/08/2018 | 15,185.00p | 16,400.00p | 15,250.00p | 16,400.00p | 0 |
| 09/08/2018 | 15,185.00p | 16,400.00p | 15,250.00p | 16,400.00p | 0 |
| 08/08/2018 | 15,185.00p | 16,400.00p | 15,250.00p | 16,400.00p | 0 |
| 07/08/2018 | 15,185.00p | 16,400.00p | 15,250.00p | 16,400.00p | 0 |
| 06/08/2018 | 15,185.00p | 16,400.00p | 15,250.00p | 16,400.00p | 0 |
| 03/08/2018 | 15,185.00p | 16,400.00p | 15,250.00p | 16,400.00p | 0 |
| 02/08/2018 | 15,185.00p | 16,400.00p | 15,250.00p | 16,400.00p | 1000 |
| 01/08/2018 | 15,185.00p | 16,400.00p | 15,185.00p | 16,400.00p | 250 |
| 31/07/2018 | 15,275.00p | 16,400.00p | 15,250.00p | 16,400.00p | 250 |
| 30/07/2018 | 15,275.00p | 16,400.00p | 15,250.00p | 16,400.00p | 500 |
| 27/07/2018 | 15,275.00p | 16,400.00p | 15,300.00p | 16,400.00p | 0 |
| 26/07/2018 | 15,275.00p | 16,400.00p | 15,300.00p | 16,400.00p | 0 |
| 25/07/2018 | 15,275.00p | 16,400.00p | 15,350.00p | 16,400.00p | 0 |
| 24/07/2018 | 15,275.00p | 16,400.00p | 15,275.00p | 16,400.00p | 500 |
| 23/07/2018 | 15,250.00p | 16,400.00p | 15,300.00p | 16,400.00p | 0 |
| 20/07/2018 | 15,250.00p | 16,400.00p | 15,350.00p | 16,400.00p | 0 |
| 19/07/2018 | 15,250.00p | 16,400.00p | 15,350.00p | 16,400.00p | 0 |
| 18/07/2018 | 15,250.00p | 16,400.00p | 15,212.50p | 16,400.00p | 5376 |
| 17/07/2018 | 15,210.00p | 16,400.00p | 15,350.00p | 16,400.00p | 0 |
| 16/07/2018 | 15,210.00p | 16,400.00p | 15,350.00p | 16,400.00p | 0 |
| 13/07/2018 | 15,210.00p | 16,400.00p | 15,350.00p | 16,400.00p | 550 |
| 12/07/2018 | 15,210.00p | 16,400.00p | 15,210.00p | 16,400.00p | 650 |
| 11/07/2018 | 15,250.00p | 16,400.00p | 15,350.00p | 16,400.00p | 0 |
| 10/07/2018 | 15,250.00p | 16,400.00p | 15,350.00p | 16,400.00p | 225 |
| 09/07/2018 | 15,250.00p | 16,400.00p | 15,350.00p | 16,400.00p | 0 |
| 06/07/2018 | 15,250.00p | 16,400.00p | 15,350.00p | 16,400.00p | 150 |
| 05/07/2018 | 15,250.00p | 16,400.00p | 15,350.00p | 16,400.00p | 0 |
| 04/07/2018 | 15,250.00p | 16,400.00p | 15,400.00p | 16,400.00p | 0 |
| 03/07/2018 | 15,250.00p | 16,400.00p | 15,250.00p | 16,400.00p | 1000 |
| 02/07/2018 | 15,450.00p | 16,400.00p | 15,400.00p | 16,400.00p | 450 |
| 29/06/2018 | 15,450.00p | 16,400.00p | 15,400.00p | 16,400.00p | 1097 |
| 28/06/2018 | 15,450.00p | 16,400.00p | 15,400.00p | 16,400.00p | 0 |
| 27/06/2018 | 15,450.00p | 16,400.00p | 15,400.00p | 16,400.00p | 0 |
| 26/06/2018 | 15,450.00p | 16,400.00p | 15,400.00p | 16,400.00p | 0 |
| 25/06/2018 | 15,450.00p | 16,400.00p | 15,500.00p | 16,400.00p | 0 |
| 22/06/2018 | 15,450.00p | 16,400.00p | 15,500.00p | 16,400.00p | 0 |
| 21/06/2018 | 15,450.00p | 16,400.00p | 15,500.00p | 16,400.00p | 0 |
| 20/06/2018 | 15,450.00p | 16,400.00p | 15,500.00p | 16,400.00p | 0 |
| 19/06/2018 | 15,450.00p | 16,400.00p | 15,500.00p | 16,400.00p | 0 |
| 18/06/2018 | 15,450.00p | 16,400.00p | 15,500.00p | 16,400.00p | 0 |
| 15/06/2018 | 15,450.00p | 16,400.00p | 16,400.00p | 16,400.00p | 0 |
| 14/06/2018 | 15,450.00p | 16,400.00p | 15,600.00p | 16,400.00p | 0 |
| 13/06/2018 | 15,450.00p | 16,400.00p | 15,600.00p | 16,400.00p | 0 |
| 12/06/2018 | 15,450.00p | 16,400.00p | 15,600.00p | 16,400.00p | 0 |
| 11/06/2018 | 15,450.00p | 16,400.00p | 15,600.00p | 16,400.00p | 0 |
| 08/06/2018 | 15,450.00p | 16,400.00p | 15,550.00p | 16,400.00p | 0 |
| 07/06/2018 | 15,450.00p | 16,400.00p | 15,550.00p | 16,400.00p | 0 |
| 06/06/2018 | 15,450.00p | 16,400.00p | 15,650.00p | 16,400.00p | 1350 |
| 05/06/2018 | 15,450.00p | 16,400.00p | 15,700.00p | 16,400.00p | 0 |
| 04/06/2018 | 15,450.00p | 16,400.00p | 15,800.00p | 16,400.00p | 0 |
| 01/06/2018 | 15,450.00p | 16,400.00p | 15,600.00p | 16,400.00p | 25 |
| 31/05/2018 | 15,450.00p | 16,400.00p | 15,500.00p | 16,400.00p | 0 |
| 30/05/2018 | 15,450.00p | 16,400.00p | 15,450.00p | 16,400.00p | 233 |
| 29/05/2018 | 15,800.00p | 16,400.00p | 15,800.00p | 16,400.00p | 0 |
| 25/05/2018 | 15,800.00p | 16,400.00p | 15,800.00p | 16,400.00p | 0 |
| 24/05/2018 | 15,800.00p | 16,400.00p | 15,800.00p | 16,400.00p | 0 |
| 23/05/2018 | 15,800.00p | 16,400.00p | 15,800.00p | 16,400.00p | 0 |
| 22/05/2018 | 15,800.00p | 16,400.00p | 15,800.00p | 16,400.00p | 0 |
| 21/05/2018 | 15,800.00p | 16,400.00p | 15,800.00p | 16,400.00p | 0 |
| 18/05/2018 | 15,800.00p | 16,400.00p | 15,800.00p | 16,400.00p | 0 |
| 17/05/2018 | 15,800.00p | 16,400.00p | 15,800.00p | 16,400.00p | 0 |
| 16/05/2018 | 15,800.00p | 16,400.00p | 15,800.00p | 16,400.00p | 0 |
| 15/05/2018 | 15,800.00p | 16,400.00p | 15,850.00p | 16,400.00p | 0 |
| 14/05/2018 | 15,800.00p | 16,400.00p | 15,850.00p | 16,400.00p | 0 |
| 11/05/2018 | 15,800.00p | 16,400.00p | 15,800.00p | 16,400.00p | 0 |
| 10/05/2018 | 15,800.00p | 16,400.00p | 15,800.00p | 16,400.00p | 0 |
| 09/05/2018 | 15,800.00p | 16,400.00p | 15,800.00p | 16,400.00p | 264 |
| 08/05/2018 | 15,837.50p | 16,400.00p | 15,800.00p | 16,400.00p | 250 |
| 04/05/2018 | 15,837.50p | 16,400.00p | 16,000.00p | 16,400.00p | 0 |
| 03/05/2018 | 15,837.50p | 16,400.00p | 15,837.50p | 16,400.00p | 320 |
| 02/05/2018 | 15,800.00p | 16,400.00p | 15,800.00p | 16,400.00p | 191 |
| 01/05/2018 | 16,100.00p | 16,400.00p | 15,950.00p | 16,400.00p | 0 |
| 30/04/2018 | 16,100.00p | 16,400.00p | 16,100.00p | 16,400.00p | 500 |
| 27/04/2018 | 15,000.00p | 15,500.00p | 15,000.00p | 15,000.00p | 0 |
| 26/04/2018 | 15,000.00p | 15,500.00p | 15,000.00p | 15,000.00p | 0 |
| 25/04/2018 | 15,000.00p | 15,500.00p | 15,000.00p | 15,000.00p | 0 |
| 24/04/2018 | 15,000.00p | 15,000.00p | 15,000.00p | 15,000.00p | 500 |
| 23/04/2018 | 15,000.00p | 15,000.00p | 15,000.00p | 15,000.00p | 750 |
| 20/04/2018 | 15,840.00p | 15,500.00p | 15,000.00p | 15,000.00p | 0 |
| 19/04/2018 | 15,840.00p | 15,500.00p | 15,000.00p | 15,000.00p | 0 |
| 18/04/2018 | 15,840.00p | 15,500.00p | 15,000.00p | 15,000.00p | 0 |
| 17/04/2018 | 15,840.00p | 15,840.00p | 15,000.00p | 15,000.00p | 250 |
| 16/04/2018 | 15,775.00p | 15,500.00p | 15,000.00p | 15,000.00p | 0 |
| 13/04/2018 | 15,775.00p | 15,500.00p | 15,000.00p | 15,000.00p | 250 |
| 12/04/2018 | 15,775.00p | 15,800.00p | 15,000.00p | 15,000.00p | 665 |
| 11/04/2018 | 15,000.00p | 15,500.00p | 15,000.00p | 15,000.00p | 0 |
| 10/04/2018 | 15,000.00p | 15,450.00p | 15,000.00p | 15,000.00p | 788 |
| 09/04/2018 | 15,000.00p | 15,000.00p | 15,000.00p | 15,000.00p | 250 |
| 06/04/2018 | 15,700.00p | 15,500.00p | 15,000.00p | 15,000.00p | 0 |
| 05/04/2018 | 15,700.00p | 15,700.00p | 15,000.00p | 15,000.00p | 695 |
| 04/04/2018 | 15,650.00p | 15,700.00p | 15,000.00p | 15,000.00p | 0 |
| 03/04/2018 | 15,650.00p | 15,000.00p | 15,000.00p | 15,000.00p | 0 |
| 29/03/2018 | 15,650.00p | 15,000.00p | 15,000.00p | 15,000.00p | 0 |
| 28/03/2018 | 15,650.00p | 15,000.00p | 15,000.00p | 15,000.00p | 0 |
| 27/03/2018 | 15,650.00p | 15,650.00p | 15,000.00p | 15,000.00p | 20490 |
| 26/03/2018 | 15,725.00p | 15,000.00p | 15,000.00p | 15,000.00p | 0 |
| 23/03/2018 | 15,725.00p | 15,750.00p | 15,000.00p | 15,000.00p | 0 |
| 22/03/2018 | 15,725.00p | 15,750.00p | 15,000.00p | 15,000.00p | 500 |
| 21/03/2018 | 15,725.00p | 15,000.00p | 15,000.00p | 15,000.00p | 0 |
| 20/03/2018 | 15,725.00p | 15,750.00p | 15,000.00p | 15,000.00p | 0 |
| 19/03/2018 | 15,725.00p | 15,725.00p | 15,000.00p | 15,000.00p | 250 |
| 16/03/2018 | 15,000.00p | 16,000.00p | 15,000.00p | 15,000.00p | 50000 |
| 15/03/2018 | 15,000.00p | 16,000.00p | 15,000.00p | 15,000.00p | 0 |
| 14/03/2018 | 15,000.00p | 16,000.00p | 15,000.00p | 15,000.00p | 0 |
| 13/03/2018 | 15,000.00p | 15,000.00p | 15,000.00p | 15,000.00p | 540 |
| 12/03/2018 | 15,737.50p | 15,800.00p | 15,737.50p | 12,550.00p | 628 |
| 09/03/2018 | 15,900.00p | 15,800.00p | 15,800.00p | 12,550.00p | 0 |
| 08/03/2018 | 15,900.00p | 15,800.00p | 15,800.00p | 12,550.00p | 0 |
| 07/03/2018 | 15,900.00p | 15,900.00p | 15,800.00p | 12,550.00p | 1000 |
| 06/03/2018 | 16,012.50p | 15,900.00p | 15,900.00p | 12,550.00p | 0 |
| 05/03/2018 | 16,012.50p | 15,900.00p | 15,900.00p | 12,550.00p | 0 |
| 02/03/2018 | 16,012.50p | 15,900.00p | 15,850.00p | 12,550.00p | 0 |
| 01/03/2018 | 16,012.50p | 15,900.00p | 14,600.00p | 12,550.00p | 0 |
| 28/02/2018 | 16,012.50p | 15,900.00p | 15,900.00p | 12,550.00p | 0 |
| 27/02/2018 | 16,012.50p | 15,900.00p | 15,900.00p | 12,550.00p | 0 |
| 26/02/2018 | 16,012.50p | 15,900.00p | 15,900.00p | 12,550.00p | 0 |
| 23/02/2018 | 16,012.50p | 15,900.00p | 15,900.00p | 12,550.00p | 0 |
| 22/02/2018 | 16,012.50p | 15,900.00p | 15,900.00p | 12,550.00p | 0 |
| 21/02/2018 | 16,012.50p | 16,012.50p | 15,900.00p | 12,550.00p | 876 |
| 20/02/2018 | 16,150.00p | 15,950.00p | 15,850.00p | 12,550.00p | 250 |
| 19/02/2018 | 16,150.00p | 15,950.00p | 15,800.00p | 12,550.00p | 0 |
| 16/02/2018 | 16,150.00p | 15,800.00p | 15,800.00p | 12,550.00p | 0 |
| 15/02/2018 | 16,150.00p | 15,800.00p | 15,800.00p | 12,550.00p | 0 |
| 14/02/2018 | 16,150.00p | 15,800.00p | 15,800.00p | 12,550.00p | 0 |
| 13/02/2018 | 16,150.00p | 15,800.00p | 15,800.00p | 12,550.00p | 0 |
| 12/02/2018 | 16,150.00p | 15,800.00p | 15,800.00p | 12,550.00p | 0 |
| 09/02/2018 | 16,150.00p | 15,800.00p | 15,800.00p | 12,550.00p | 0 |
| 08/02/2018 | 16,150.00p | 15,800.00p | 15,800.00p | 12,550.00p | 0 |
| 07/02/2018 | 16,150.00p | 15,800.00p | 15,800.00p | 12,550.00p | 0 |
| 06/02/2018 | 16,150.00p | 15,800.00p | 15,800.00p | 12,550.00p | 0 |
| 05/02/2018 | 16,150.00p | 15,900.00p | 15,800.00p | 12,550.00p | 320 |
| 02/02/2018 | 16,150.00p | 15,900.00p | 15,900.00p | 12,550.00p | 275 |
| 01/02/2018 | 16,150.00p | 16,000.00p | 16,000.00p | 12,550.00p | 0 |
| 31/01/2018 | 16,150.00p | 16,150.00p | 16,000.00p | 12,550.00p | 250 |
| 30/01/2018 | 15,900.00p | 16,000.00p | 15,900.00p | 12,550.00p | 0 |
| 29/01/2018 | 15,900.00p | 16,000.00p | 15,950.00p | 12,550.00p | 0 |
| 26/01/2018 | 15,900.00p | 16,100.00p | 16,000.00p | 12,550.00p | 0 |
| 25/01/2018 | 15,900.00p | 16,100.00p | 16,000.00p | 12,550.00p | 0 |
| 24/01/2018 | 15,900.00p | 16,050.00p | 16,000.00p | 12,550.00p | 0 |
| 23/01/2018 | 15,900.00p | 16,050.00p | 15,900.00p | 12,550.00p | 11478 |
| 22/01/2018 | 15,825.00p | 15,850.00p | 15,800.00p | 12,550.00p | 500 |
| 19/01/2018 | 15,825.00p | 15,850.00p | 15,825.00p | 12,550.00p | 0 |
| 18/01/2018 | 15,875.00p | 15,850.00p | 15,800.00p | 12,550.00p | 0 |
| 17/01/2018 | 15,875.00p | 15,875.00p | 15,800.00p | 12,550.00p | 242120 |
| 16/01/2018 | 15,825.00p | 15,900.00p | 15,900.00p | 12,550.00p | 0 |
| 15/01/2018 | 15,825.00p | 15,900.00p | 15,900.00p | 12,550.00p | 0 |
| 12/01/2018 | 15,825.00p | 15,900.00p | 15,800.00p | 12,550.00p | 10250 |
| 11/01/2018 | 15,787.50p | 15,950.00p | 15,900.00p | 12,550.00p | 0 |
| 10/01/2018 | 15,787.50p | 15,900.00p | 15,812.50p | 12,550.00p | 634 |
| 09/01/2018 | 15,787.50p | 15,850.00p | 15,787.50p | 12,550.00p | 5665 |
| 08/01/2018 | 15,850.00p | 15,950.00p | 15,850.00p | 12,550.00p | 250 |
| 05/01/2018 | 15,862.50p | 15,950.00p | 15,862.50p | 12,550.00p | 303 |
| 04/01/2018 | 15,730.00p | 16,000.00p | 15,950.00p | 12,550.00p | 0 |
| 03/01/2018 | 15,730.00p | 16,000.00p | 15,850.00p | 12,550.00p | 58 |
| 02/01/2018 | 15,730.00p | 15,900.00p | 15,730.00p | 12,550.00p | 2850 |
| 29/12/2017 | 15,749.00p | 15,900.00p | 15,900.00p | 12,550.00p | 0 |
| 28/12/2017 | 15,749.00p | 15,900.00p | 15,900.00p | 12,550.00p | 0 |
| 27/12/2017 | 15,749.00p | 15,900.00p | 15,900.00p | 12,550.00p | 0 |
| 22/12/2017 | 15,749.00p | 15,900.00p | 15,850.00p | 12,550.00p | 0 |
| 21/12/2017 | 15,749.00p | 15,850.00p | 15,725.00p | 12,550.00p | 0 |
| 20/12/2017 | 15,749.00p | 15,800.00p | 15,749.00p | 12,550.00p | 634 |
| 19/12/2017 | 15,749.00p | 15,600.00p | 15,550.00p | 12,550.00p | 0 |
| 18/12/2017 | 15,749.00p | 15,600.00p | 15,600.00p | 12,550.00p | 0 |
| 15/12/2017 | 15,749.00p | 15,749.00p | 15,600.00p | 12,550.00p | 640 |
| 14/12/2017 | 15,700.00p | 15,650.00p | 15,500.00p | 12,550.00p | 300 |
| 13/12/2017 | 15,700.00p | 15,500.00p | 15,500.00p | 12,550.00p | -20 |
| 12/12/2017 | 15,700.00p | 15,700.00p | 15,500.00p | 12,550.00p | 20 |
| 11/12/2017 | 15,750.00p | 15,550.00p | 15,500.00p | 12,550.00p | 0 |
| 08/12/2017 | 15,750.00p | 15,550.00p | 15,550.00p | 12,550.00p | 0 |
| 07/12/2017 | 15,750.00p | 15,550.00p | 15,550.00p | 12,550.00p | 0 |
| 06/12/2017 | 15,750.00p | 15,550.00p | 15,500.00p | 12,550.00p | 0 |
| 05/12/2017 | 15,750.00p | 15,550.00p | 15,500.00p | 12,550.00p | 0 |
| 04/12/2017 | 15,750.00p | 15,550.00p | 15,550.00p | 12,550.00p | 4000 |
| 01/12/2017 | 15,750.00p | 15,750.00p | 15,550.00p | 12,550.00p | 50 |
| 30/11/2017 | 15,750.00p | 15,550.00p | 15,500.00p | 12,550.00p | 0 |
| 29/11/2017 | 15,750.00p | 15,750.00p | 15,500.00p | 12,550.00p | 2730 |
| 28/11/2017 | 15,700.00p | 15,650.00p | 15,550.00p | 12,550.00p | 0 |
| 27/11/2017 | 15,700.00p | 15,737.50p | 15,650.00p | 12,550.00p | 28826 |
| 24/11/2017 | 15,725.00p | 15,725.00p | 15,550.00p | 12,550.00p | 40100 |
| 23/11/2017 | 15,600.00p | 15,550.00p | 15,500.00p | 12,550.00p | 0 |
| 22/11/2017 | 15,600.00p | 15,500.00p | 15,500.00p | 12,550.00p | 0 |
| 21/11/2017 | 15,600.00p | 15,500.00p | 15,500.00p | 12,550.00p | 0 |
| 20/11/2017 | 15,600.00p | 15,500.00p | 15,500.00p | 12,550.00p | 0 |
| 17/11/2017 | 15,600.00p | 15,550.00p | 15,500.00p | 12,550.00p | 0 |
| 16/11/2017 | 15,600.00p | 15,600.00p | 15,550.00p | 12,550.00p | 20000 |
| 15/11/2017 | 15,850.00p | 15,650.00p | 15,550.00p | 12,550.00p | 0 |
| 14/11/2017 | 15,850.00p | 15,720.00p | 15,650.00p | 12,550.00p | 250 |
| 13/11/2017 | 15,850.00p | 15,750.00p | 15,750.00p | 12,550.00p | 0 |
| 10/11/2017 | 15,850.00p | 15,850.00p | 15,750.00p | 12,550.00p | 20 |
*Close Price adjusted for both dividends and splits