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:
- Hold NATWEST GROUP (NWG) by Harvey Jones in The Motley Fool
- Buy M&G (MNG) by Simon Watkins in The Motley Fool
- Add Lloyds Banking Group (LLOY) by Simon Watkins in The Motley Fool
- Neutral Pennon Group (PNN) by Citi
- Watch Close Brothers Group (CBG) by Roland Head in The Motley Fool
- Buy Pearson (PSON) by UBS
- Neutral Severn Trent (SVT) by Citi
- Buy United Utilities Group (UU.) by Citi
- Outperform Ryanair Holdings (CDI) (0RYA) by Bernstein
- Outperform Close Brothers Group (CBG) by RBC Capital
- Outperform Smith & Nephew (SN.) by RBC Capital
- Overweight Ryanair Holdings (CDI) (0RYA) by Barclays
- Neutral Lloyds Banking Group (LLOY) by Goldman Sachs
- Overweight Ryanair Holdings (CDI) (0RYA) by JP Morgan
- Overweight United Utilities Group (UU.) by JP Morgan
- Overweight Pennon Group (PNN) by JP Morgan
- Overweight Severn Trent (SVT) by JP Morgan
- Avoid S&U (SUS) by William Kay in The Times - Tempus
- Buy M&G Equity Inv Trust ZDP Shares (MEQZ) by William Kay in The Times - Tempus
- Hold Unilever (ULVR) by DZ Bank
Nucleus Financial Group (NUC) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 21/09/2021 | 191.50p | 191.50p | 190.00p | 191.50p | 0 |
| 20/09/2021 | 191.50p | 191.50p | 191.50p | 191.50p | 0 |
| 17/09/2021 | 191.50p | 191.50p | 191.50p | 191.50p | 0 |
| 16/09/2021 | 191.50p | 191.50p | 191.50p | 191.50p | 0 |
| 15/09/2021 | 191.50p | 191.50p | 189.50p | 191.50p | 623 |
| 14/09/2021 | 191.50p | 191.50p | 191.50p | 191.50p | 0 |
| 13/09/2021 | 191.50p | 191.50p | 191.50p | 191.50p | 0 |
| 10/09/2021 | 191.50p | 191.50p | 191.50p | 191.50p | 0 |
| 09/09/2021 | 191.50p | 191.50p | 191.50p | 191.50p | 0 |
| 08/09/2021 | 191.50p | 191.50p | 189.00p | 191.50p | 10760 |
| 07/09/2021 | 191.50p | 191.50p | 191.50p | 191.50p | 0 |
| 06/09/2021 | 190.00p | 191.50p | 190.00p | 191.50p | 0 |
| 03/09/2021 | 189.00p | 193.00p | 189.00p | 190.00p | 17 |
| 02/09/2021 | 189.00p | 189.00p | 189.00p | 189.00p | 0 |
| 01/09/2021 | 189.00p | 189.00p | 189.00p | 189.00p | 0 |
| 31/08/2021 | 189.00p | 189.00p | 189.00p | 189.00p | 0 |
| 30/08/2021 | 189.00p | 189.00p | 189.00p | 189.00p | 0 |
| 27/08/2021 | 189.00p | 189.00p | 189.00p | 189.00p | 0 |
| 26/08/2021 | 189.00p | 189.00p | 189.00p | 189.00p | 0 |
| 25/08/2021 | 189.00p | 189.00p | 189.00p | 189.00p | 0 |
| 24/08/2021 | 189.00p | 189.00p | 189.00p | 189.00p | 0 |
| 23/08/2021 | 189.00p | 189.00p | 189.00p | 189.00p | 0 |
| 20/08/2021 | 189.00p | 189.00p | 189.00p | 189.00p | 0 |
| 19/08/2021 | 189.00p | 189.00p | 189.00p | 189.00p | 0 |
| 18/08/2021 | 188.00p | 189.00p | 185.00p | 189.00p | 115 |
| 17/08/2021 | 188.00p | 188.00p | 188.00p | 188.00p | 0 |
| 16/08/2021 | 188.00p | 188.00p | 188.00p | 188.00p | 0 |
| 13/08/2021 | 188.00p | 188.00p | 188.00p | 188.00p | 0 |
| 12/08/2021 | 188.00p | 188.00p | 188.00p | 188.00p | 0 |
| 11/08/2021 | 188.00p | 188.00p | 188.00p | 188.00p | 0 |
| 10/08/2021 | 188.00p | 188.00p | 188.00p | 188.00p | 0 |
| 09/08/2021 | 188.00p | 192.00p | 187.00p | 188.00p | 4345 |
| 06/08/2021 | 188.00p | 188.00p | 188.00p | 188.00p | 0 |
| 05/08/2021 | 188.00p | 188.00p | 188.00p | 188.00p | 0 |
| 04/08/2021 | 188.00p | 188.00p | 188.00p | 188.00p | 0 |
| 03/08/2021 | 188.00p | 188.00p | 188.00p | 188.00p | 0 |
| 02/08/2021 | 188.00p | 188.00p | 187.00p | 188.00p | 2880 |
| 30/07/2021 | 188.00p | 188.00p | 187.00p | 188.00p | 7324 |
| 29/07/2021 | 188.00p | 188.00p | 188.00p | 188.00p | 0 |
| 28/07/2021 | 188.00p | 188.00p | 188.00p | 188.00p | 0 |
| 27/07/2021 | 188.00p | 192.00p | 188.00p | 188.00p | 2600 |
| 26/07/2021 | 188.00p | 188.00p | 188.00p | 188.00p | 0 |
| 23/07/2021 | 188.00p | 191.00p | 188.00p | 188.00p | 14186 |
| 22/07/2021 | 188.00p | 188.00p | 188.00p | 188.00p | 0 |
| 21/07/2021 | 188.00p | 190.00p | 188.00p | 188.00p | 1088 |
| 20/07/2021 | 188.00p | 188.00p | 188.00p | 188.00p | 0 |
| 19/07/2021 | 188.00p | 188.00p | 188.00p | 188.00p | 0 |
| 16/07/2021 | 188.00p | 188.00p | 183.00p | 188.00p | 5 |
| 15/07/2021 | 189.00p | 190.00p | 189.00p | 189.00p | 100 |
| 14/07/2021 | 189.00p | 189.00p | 189.00p | 189.00p | 0 |
| 13/07/2021 | 189.00p | 190.00p | 189.00p | 189.00p | 1 |
| 12/07/2021 | 189.00p | 189.00p | 189.00p | 189.00p | 0 |
| 09/07/2021 | 189.00p | 189.00p | 189.00p | 189.00p | 0 |
| 08/07/2021 | 189.00p | 189.00p | 185.00p | 189.00p | 1066 |
| 07/07/2021 | 189.00p | 189.00p | 187.00p | 189.00p | 545 |
| 06/07/2021 | 189.00p | 190.00p | 189.00p | 189.00p | 263 |
| 05/07/2021 | 189.00p | 189.00p | 185.00p | 189.00p | 545 |
| 02/07/2021 | 189.00p | 189.00p | 189.00p | 189.00p | 0 |
| 01/07/2021 | 189.00p | 189.00p | 189.00p | 189.00p | 0 |
| 30/06/2021 | 189.00p | 190.00p | 187.00p | 189.00p | 70259 |
| 29/06/2021 | 189.00p | 190.00p | 185.00p | 189.00p | 707 |
| 28/06/2021 | 189.00p | 189.00p | 189.00p | 189.00p | 0 |
| 25/06/2021 | 189.00p | 189.00p | 189.00p | 189.00p | 0 |
| 24/06/2021 | 189.50p | 189.50p | 186.00p | 189.00p | 2932 |
| 23/06/2021 | 189.50p | 189.50p | 189.50p | 189.50p | 0 |
| 22/06/2021 | 189.50p | 189.50p | 189.50p | 189.50p | 0 |
| 21/06/2021 | 189.50p | 189.50p | 189.50p | 189.50p | 0 |
| 18/06/2021 | 189.50p | 189.50p | 186.00p | 189.50p | 560 |
| 17/06/2021 | 189.50p | 189.50p | 189.50p | 189.50p | 0 |
| 16/06/2021 | 189.50p | 190.90p | 186.00p | 189.50p | 14826 |
| 15/06/2021 | 189.50p | 189.50p | 189.50p | 189.50p | 0 |
| 14/06/2021 | 189.50p | 191.00p | 189.50p | 189.50p | 411224 |
| 11/06/2021 | 189.50p | 189.50p | 189.50p | 189.50p | 0 |
| 10/06/2021 | 189.50p | 189.50p | 189.50p | 189.50p | 0 |
| 09/06/2021 | 189.50p | 189.50p | 186.00p | 189.50p | 205612 |
| 08/06/2021 | 189.50p | 189.50p | 186.00p | 189.50p | 0 |
| 07/06/2021 | 189.50p | 189.50p | 186.00p | 186.00p | 1 |
| 04/06/2021 | 189.50p | 189.50p | 189.50p | 189.50p | 0 |
| 03/06/2021 | 189.50p | 189.50p | 189.50p | 189.50p | 0 |
| 02/06/2021 | 189.50p | 189.50p | 189.50p | 189.50p | 0 |
| 01/06/2021 | 189.50p | 189.50p | 186.00p | 189.50p | 3418 |
| 31/05/2021 | 189.50p | 189.50p | 189.50p | 189.50p | 0 |
| 28/05/2021 | 189.50p | 189.50p | 189.50p | 189.50p | 0 |
| 27/05/2021 | 189.50p | 189.50p | 186.70p | 189.50p | 4999 |
| 26/05/2021 | 189.50p | 189.50p | 187.00p | 189.50p | 94980 |
| 25/05/2021 | 189.50p | 189.50p | 189.50p | 189.50p | 0 |
| 24/05/2021 | 189.50p | 189.50p | 189.50p | 189.50p | 0 |
| 21/05/2021 | 189.50p | 189.50p | 189.50p | 189.50p | 0 |
| 20/05/2021 | 189.50p | 189.50p | 186.70p | 189.50p | 800 |
| 19/05/2021 | 189.50p | 189.50p | 186.00p | 189.50p | 6027 |
| 18/05/2021 | 189.50p | 191.00p | 189.50p | 191.00p | 7 |
| 17/05/2021 | 189.50p | 191.00p | 186.01p | 189.50p | 13005 |
| 14/05/2021 | 189.50p | 190.00p | 189.50p | 189.50p | 0 |
| 13/05/2021 | 189.00p | 190.00p | 189.00p | 190.00p | 4450 |
| 12/05/2021 | 189.00p | 190.00p | 185.01p | 190.00p | 30246 |
| 11/05/2021 | 189.00p | 189.00p | 189.00p | 189.00p | 0 |
| 10/05/2021 | 189.00p | 189.00p | 185.01p | 189.00p | 293 |
| 07/05/2021 | 188.00p | 189.00p | 185.00p | 189.00p | 270 |
| 06/05/2021 | 188.50p | 188.50p | 185.01p | 187.00p | 5690 |
| 05/05/2021 | 188.50p | 188.50p | 188.50p | 188.50p | 0 |
| 04/05/2021 | 188.50p | 188.50p | 185.00p | 188.50p | 83 |
| 03/05/2021 | 188.50p | 188.50p | 188.50p | 188.50p | 0 |
| 30/04/2021 | 188.50p | 188.50p | 188.50p | 188.50p | 0 |
| 29/04/2021 | 188.50p | 188.50p | 185.00p | 188.50p | 5166 |
| 28/04/2021 | 188.50p | 192.00p | 185.00p | 188.50p | 184 |
| 27/04/2021 | 188.50p | 193.00p | 185.00p | 188.50p | 5001 |
| 26/04/2021 | 188.50p | 188.50p | 185.00p | 188.50p | 4235 |
| 23/04/2021 | 188.50p | 188.50p | 188.50p | 188.50p | 0 |
| 22/04/2021 | 188.50p | 188.50p | 185.00p | 188.50p | 804 |
| 21/04/2021 | 188.50p | 188.50p | 188.50p | 188.50p | 0 |
| 20/04/2021 | 188.50p | 188.50p | 185.00p | 188.50p | 12697 |
| 19/04/2021 | 188.50p | 188.50p | 185.00p | 188.50p | 22771 |
| 16/04/2021 | 188.50p | 188.50p | 185.00p | 188.50p | 24129 |
| 15/04/2021 | 188.50p | 188.50p | 185.00p | 188.50p | 7450 |
| 14/04/2021 | 188.50p | 188.50p | 185.00p | 188.50p | 66 |
| 13/04/2021 | 188.50p | 188.50p | 185.00p | 188.50p | 15974 |
| 12/04/2021 | 188.50p | 188.50p | 185.00p | 185.00p | 97291 |
| 09/04/2021 | 188.50p | 188.50p | 185.00p | 188.50p | 0 |
| 08/04/2021 | 188.50p | 188.50p | 185.00p | 185.00p | 8775 |
| 07/04/2021 | 188.50p | 188.50p | 188.50p | 188.50p | 0 |
| 06/04/2021 | 188.50p | 188.50p | 185.14p | 188.50p | 1315 |
| 05/04/2021 | 188.50p | 188.50p | 185.16p | 188.50p | 222 |
| 02/04/2021 | 188.50p | 188.50p | 185.16p | 188.50p | 222 |
| 01/04/2021 | 188.50p | 188.50p | 185.16p | 188.50p | 222 |
| 31/03/2021 | 188.50p | 188.50p | 185.15p | 188.50p | 51074 |
| 30/03/2021 | 188.50p | 188.50p | 185.00p | 188.50p | 19832 |
| 29/03/2021 | 188.50p | 188.50p | 188.50p | 188.50p | 0 |
| 26/03/2021 | 188.50p | 188.50p | 188.50p | 188.50p | 0 |
| 25/03/2021 | 188.50p | 188.50p | 185.14p | 188.50p | 5032 |
| 24/03/2021 | 187.50p | 188.50p | 185.00p | 188.50p | 121318 |
| 23/03/2021 | 187.50p | 188.00p | 185.40p | 187.50p | 6616 |
| 22/03/2021 | 187.50p | 188.00p | 187.50p | 187.50p | 151 |
| 19/03/2021 | 187.50p | 187.50p | 187.00p | 187.50p | 1329 |
| 18/03/2021 | 187.50p | 190.00p | 185.00p | 190.00p | 6668 |
| 17/03/2021 | 187.50p | 187.50p | 185.00p | 187.50p | 547440 |
| 16/03/2021 | 187.50p | 187.50p | 185.00p | 185.00p | 135387 |
| 15/03/2021 | 188.50p | 188.50p | 185.50p | 187.50p | 420722 |
| 12/03/2021 | 188.50p | 188.50p | 185.00p | 188.50p | 20790 |
| 11/03/2021 | 188.50p | 188.50p | 185.00p | 188.50p | 166817 |
| 10/03/2021 | 188.50p | 188.50p | 185.00p | 185.00p | 254 |
| 09/03/2021 | 188.50p | 188.50p | 185.50p | 188.50p | 2121 |
| 08/03/2021 | 188.50p | 188.50p | 185.50p | 188.50p | 190 |
| 05/03/2021 | 188.50p | 188.50p | 185.60p | 188.50p | 7559 |
| 04/03/2021 | 188.50p | 188.50p | 185.60p | 188.50p | 8739 |
| 03/03/2021 | 188.50p | 188.50p | 185.60p | 188.50p | 314036 |
| 02/03/2021 | 188.50p | 188.50p | 185.25p | 188.50p | 100328 |
| 01/03/2021 | 188.50p | 188.50p | 185.60p | 188.50p | 8693 |
| 26/02/2021 | 188.50p | 188.50p | 185.00p | 188.50p | 7554 |
| 25/02/2021 | 188.50p | 188.50p | 185.70p | 188.50p | 9272 |
| 24/02/2021 | 188.50p | 188.50p | 185.00p | 185.00p | 173641 |
| 23/02/2021 | 188.50p | 188.50p | 185.00p | 185.00p | 88916 |
| 22/02/2021 | 188.50p | 188.50p | 185.00p | 188.50p | 20362 |
| 19/02/2021 | 188.50p | 188.50p | 185.65p | 188.50p | 1973 |
| 18/02/2021 | 188.50p | 188.50p | 185.00p | 186.00p | 272782 |
| 17/02/2021 | 188.50p | 188.50p | 185.00p | 188.50p | 82344 |
| 16/02/2021 | 188.50p | 188.50p | 185.00p | 188.50p | 228632 |
| 15/02/2021 | 188.50p | 188.50p | 185.50p | 188.50p | 183523 |
| 12/02/2021 | 187.50p | 187.50p | 184.69p | 187.50p | 99894 |
| 11/02/2021 | 187.50p | 187.50p | 185.00p | 185.00p | 22033 |
| 10/02/2021 | 187.50p | 195.00p | 185.00p | 185.00p | 40174 |
| 09/02/2021 | 186.00p | 189.00p | 182.00p | 187.50p | 137170 |
| 08/02/2021 | 167.50p | 168.24p | 166.33p | 167.50p | 3633 |
| 05/02/2021 | 167.50p | 168.00p | 167.50p | 167.50p | 15000 |
| 04/02/2021 | 167.50p | 169.00p | 167.50p | 167.50p | 1774 |
| 03/02/2021 | 167.50p | 168.50p | 165.75p | 167.50p | 28171 |
| 02/02/2021 | 167.50p | 170.00p | 167.50p | 167.50p | 3261 |
| 01/02/2021 | 166.50p | 170.00p | 160.25p | 167.50p | 23434 |
| 29/01/2021 | 172.50p | 174.00p | 163.00p | 166.50p | 55884 |
| 28/01/2021 | 175.00p | 175.00p | 170.00p | 172.50p | 5190 |
| 27/01/2021 | 175.00p | 180.00p | 171.10p | 175.00p | 3027 |
| 26/01/2021 | 177.50p | 177.50p | 170.00p | 175.00p | 137646 |
| 25/01/2021 | 177.50p | 177.50p | 175.10p | 177.50p | 9053 |
| 22/01/2021 | 177.00p | 180.00p | 174.00p | 177.50p | 93444 |
| 21/01/2021 | 176.50p | 179.00p | 174.50p | 177.00p | 105623 |
| 20/01/2021 | 175.50p | 178.50p | 172.14p | 176.50p | 42421 |
| 19/01/2021 | 174.50p | 179.00p | 171.00p | 175.50p | 4858 |
| 18/01/2021 | 174.50p | 179.00p | 170.18p | 179.00p | 8083 |
| 15/01/2021 | 170.00p | 178.00p | 168.60p | 174.50p | 21826 |
| 14/01/2021 | 170.00p | 173.00p | 168.60p | 170.00p | 4010 |
| 13/01/2021 | 170.00p | 174.00p | 167.00p | 170.00p | 19967 |
| 12/01/2021 | 166.00p | 175.00p | 165.55p | 170.00p | 26928 |
| 11/01/2021 | 165.00p | 169.84p | 161.75p | 166.00p | 13530 |
| 08/01/2021 | 161.50p | 169.80p | 160.20p | 168.00p | 26868 |
| 07/01/2021 | 161.50p | 164.86p | 158.10p | 160.00p | 87999 |
| 06/01/2021 | 161.50p | 165.00p | 158.00p | 158.00p | 7421 |
| 05/01/2021 | 166.00p | 167.00p | 158.00p | 161.50p | 38671 |
| 04/01/2021 | 176.00p | 178.00p | 172.00p | 178.00p | 8119 |
| 01/01/2021 | 176.00p | 176.00p | 176.00p | 176.00p | 0 |
| 31/12/2020 | 176.00p | 176.00p | 176.00p | 176.00p | 0 |
| 30/12/2020 | 176.50p | 177.30p | 172.00p | 176.00p | 10012 |
| 28/12/2020 | 179.00p | 179.00p | 179.00p | 179.00p | 4886 |
| 25/12/2020 | 179.00p | 179.00p | 179.00p | 179.00p | 4886 |
| 24/12/2020 | 179.00p | 179.00p | 179.00p | 179.00p | 4886 |
| 23/12/2020 | 179.00p | 179.00p | 179.00p | 179.00p | 0 |
| 22/12/2020 | 179.00p | 183.00p | 179.00p | 179.00p | 32 |
| 21/12/2020 | 180.00p | 182.42p | 175.00p | 179.00p | 5576 |
| 18/12/2020 | 180.00p | 180.00p | 175.00p | 175.00p | 3458 |
| 17/12/2020 | 180.00p | 185.00p | 175.00p | 180.00p | 2903 |
| 16/12/2020 | 180.00p | 183.00p | 176.00p | 180.00p | 16755 |
| 15/12/2020 | 176.50p | 183.75p | 175.00p | 175.00p | 25391 |
*Close Price adjusted for both dividends and splits