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:
- Avoid Thorpe (F.W.) (TFW) by Steve Moore in ShareProphets
- Strong Buy Eco buildings Group (ECOB) by Hot Stock Rockets in ShareProphets
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Watch JD Sports Fashion (JD.) by Steve Moore in ShareProphets
- Avoid Speedy Hire (SDY) by Steve Moore in ShareProphets
- Watch Legal & General Group (LGEN) by James Beard in The Motley Fool
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Michelmersh Brick Holdings (MBH) by Canaccord Genuity
- Buy B&M European Value Retail S.A. (DI) (BME) by Canaccord Genuity
- Neutral Anglo American (AAL) by JP Morgan
- Underweight Antofagasta (ANTO) by JP Morgan
- Overweight Fresnillo (FRES) by JP Morgan
- Overweight Hochschild Mining (HOC) by JP Morgan
- Outperform Breedon Group (BREE) by RBC Capital
- Buy LBG Media (LBG) by Shore Capital
- Buy DFS Furniture (DFS) by Jefferies
- Buy Balfour Beatty (BBY) by Deutsche Bank
- Buy Helios Underwriting (HUW) by Deutsche Bank
- Buy Jet2 (JET2) by Deutsche Bank
- Hold Sage Group (SGE) by Deutsche Bank
Oryx International Growth Fund Ltd. (OIG) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 28/12/2020 | 1,235.00p | 1,280.00p | 1,220.00p | 1,245.00p | 7658 |
| 25/12/2020 | 1,235.00p | 1,280.00p | 1,220.00p | 1,245.00p | 7658 |
| 24/12/2020 | 1,235.00p | 1,280.00p | 1,220.00p | 1,245.00p | 7658 |
| 23/12/2020 | 1,235.00p | 1,237.00p | 1,210.00p | 1,235.00p | 2860 |
| 22/12/2020 | 1,235.00p | 1,239.00p | 1,200.00p | 1,235.00p | 2795 |
| 21/12/2020 | 1,240.00p | 1,249.90p | 1,220.00p | 1,235.00p | 3857 |
| 18/12/2020 | 1,235.00p | 1,258.00p | 1,235.00p | 1,240.00p | 4307 |
| 17/12/2020 | 1,225.00p | 1,248.80p | 1,216.00p | 1,235.00p | 7814 |
| 16/12/2020 | 1,225.00p | 1,239.00p | 1,215.50p | 1,225.00p | 5300 |
| 15/12/2020 | 1,225.00p | 1,280.00p | 1,215.00p | 1,225.00p | 4117 |
| 14/12/2020 | 1,210.00p | 1,235.00p | 1,200.20p | 1,225.00p | 8249 |
| 11/12/2020 | 1,245.00p | 1,255.00p | 1,200.20p | 1,210.00p | 6114 |
| 10/12/2020 | 1,245.00p | 1,262.00p | 1,220.00p | 1,245.00p | 11348 |
| 09/12/2020 | 1,245.00p | 1,270.00p | 1,235.00p | 1,245.00p | 4381 |
| 08/12/2020 | 1,245.00p | 1,264.48p | 1,220.50p | 1,245.00p | 15161 |
| 07/12/2020 | 1,245.00p | 1,267.98p | 1,220.50p | 1,245.00p | 7246 |
| 04/12/2020 | 1,225.00p | 1,269.37p | 1,216.00p | 1,245.00p | 10622 |
| 03/12/2020 | 1,220.00p | 1,238.00p | 1,204.00p | 1,225.00p | 6358 |
| 02/12/2020 | 1,175.00p | 1,234.00p | 1,175.00p | 1,220.00p | 10585 |
| 01/12/2020 | 1,175.00p | 1,195.00p | 1,166.00p | 1,175.00p | 6546 |
| 30/11/2020 | 1,170.00p | 1,200.00p | 1,145.75p | 1,175.00p | 6119 |
| 27/11/2020 | 1,170.00p | 1,197.00p | 1,145.60p | 1,170.00p | 7966 |
| 26/11/2020 | 1,170.00p | 1,185.00p | 1,160.00p | 1,170.00p | 704 |
| 25/11/2020 | 1,175.00p | 1,189.00p | 1,145.10p | 1,170.00p | 5251 |
| 24/11/2020 | 1,175.00p | 1,240.00p | 1,152.50p | 1,175.00p | 7172 |
| 23/11/2020 | 1,180.00p | 1,200.00p | 1,150.00p | 1,175.00p | 8502 |
| 20/11/2020 | 1,180.00p | 1,202.40p | 1,150.00p | 1,180.00p | 8111 |
| 19/11/2020 | 1,180.00p | 1,205.00p | 1,153.00p | 1,180.00p | 5528 |
| 18/11/2020 | 1,140.00p | 1,206.00p | 1,140.00p | 1,180.00p | 4963 |
| 17/11/2020 | 1,135.00p | 1,164.00p | 1,130.00p | 1,140.00p | 2095 |
| 16/11/2020 | 1,130.00p | 1,159.00p | 1,116.00p | 1,135.00p | 7435 |
| 13/11/2020 | 1,130.00p | 1,155.00p | 1,130.00p | 1,130.00p | 4014 |
| 12/11/2020 | 1,130.00p | 1,137.00p | 1,107.50p | 1,130.00p | 2750 |
| 10/11/2020 | 1,065.00p | 1,120.00p | 1,065.00p | 1,100.00p | 3020 |
| 09/11/2020 | 1,065.00p | 1,099.30p | 1,030.00p | 1,065.00p | 7785 |
| 06/11/2020 | 1,065.00p | 1,065.00p | 1,033.50p | 1,065.00p | 642 |
| 05/11/2020 | 1,065.00p | 1,075.00p | 1,035.00p | 1,065.00p | 5860 |
| 04/11/2020 | 1,075.00p | 1,093.00p | 1,030.00p | 1,065.00p | 2077 |
| 03/11/2020 | 1,075.00p | 1,094.00p | 1,050.00p | 1,075.00p | 464 |
| 02/11/2020 | 1,090.00p | 1,094.50p | 1,040.00p | 1,075.00p | 6945 |
| 30/10/2020 | 1,090.00p | 1,105.00p | 1,058.80p | 1,090.00p | 1818 |
| 29/10/2020 | 1,110.00p | 1,133.00p | 1,065.00p | 1,090.00p | 8453 |
| 28/10/2020 | 1,110.00p | 1,134.00p | 1,081.00p | 1,110.00p | 8286 |
| 27/10/2020 | 1,090.00p | 1,135.00p | 1,090.00p | 1,110.00p | 1412 |
| 26/10/2020 | 1,085.00p | 1,119.40p | 1,071.00p | 1,090.00p | 4017 |
| 23/10/2020 | 1,085.00p | 1,116.50p | 1,057.70p | 1,085.00p | 4589 |
| 22/10/2020 | 1,085.00p | 1,116.50p | 1,057.70p | 1,085.00p | 1391 |
| 21/10/2020 | 1,085.00p | 1,119.00p | 1,065.00p | 1,085.00p | 3553 |
| 20/10/2020 | 1,085.00p | 1,119.00p | 1,065.00p | 1,085.00p | 1128 |
| 19/10/2020 | 1,085.00p | 1,119.00p | 1,057.70p | 1,085.00p | 2360 |
| 16/10/2020 | 1,085.00p | 1,119.30p | 1,071.60p | 1,085.00p | 2874 |
| 15/10/2020 | 1,085.00p | 1,119.00p | 1,060.00p | 1,085.00p | 3125 |
| 14/10/2020 | 1,085.00p | 1,119.30p | 1,071.00p | 1,085.00p | 5290 |
| 13/10/2020 | 1,085.00p | 1,119.30p | 1,061.00p | 1,085.00p | 6882 |
| 12/10/2020 | 1,050.00p | 1,124.00p | 1,030.00p | 1,085.00p | 4664 |
| 09/10/2020 | 1,050.00p | 1,089.20p | 1,023.00p | 1,050.00p | 1910 |
| 08/10/2020 | 1,050.00p | 1,089.20p | 1,023.00p | 1,050.00p | 4868 |
| 07/10/2020 | 1,050.00p | 1,074.00p | 1,006.00p | 1,050.00p | 1331 |
| 06/10/2020 | 1,030.00p | 1,059.40p | 1,003.00p | 1,030.00p | 1767 |
| 05/10/2020 | 1,020.00p | 1,059.40p | 992.51p | 1,030.00p | 4909 |
| 02/10/2020 | 1,020.00p | 1,034.00p | 992.00p | 1,020.00p | 3392 |
| 01/10/2020 | 1,020.00p | 1,034.00p | 992.00p | 1,020.00p | 3371 |
| 30/09/2020 | 1,020.00p | 1,034.00p | 992.00p | 1,020.00p | 639 |
| 29/09/2020 | 1,020.00p | 1,035.50p | 985.03p | 1,020.00p | 3426 |
| 28/09/2020 | 1,020.00p | 1,035.50p | 990.00p | 1,020.00p | 443 |
| 25/09/2020 | 1,020.00p | 1,035.90p | 985.03p | 1,020.00p | 2813 |
| 24/09/2020 | 1,020.00p | 1,037.88p | 985.00p | 1,020.00p | 2453 |
| 23/09/2020 | 1,020.00p | 1,038.00p | 985.00p | 1,020.00p | 2103 |
| 22/09/2020 | 980.00p | 1,038.54p | 980.00p | 1,020.00p | 8177 |
| 21/09/2020 | 1,065.00p | 1,065.00p | 972.00p | 1,000.00p | 11306 |
| 18/09/2020 | 1,065.00p | 1,065.00p | 1,064.00p | 1,065.00p | 1531 |
| 17/09/2020 | 1,070.00p | 1,070.00p | 1,030.80p | 1,065.00p | 2582 |
| 16/09/2020 | 1,070.00p | 1,070.00p | 1,031.00p | 1,070.00p | 1728 |
| 15/09/2020 | 1,070.00p | 1,070.00p | 1,031.00p | 1,070.00p | 562 |
| 14/09/2020 | 1,055.00p | 1,070.00p | 1,030.80p | 1,070.00p | 5669 |
| 11/09/2020 | 1,055.00p | 1,069.00p | 1,020.00p | 1,055.00p | 5833 |
| 10/09/2020 | 1,055.00p | 1,070.00p | 1,020.70p | 1,055.00p | 4124 |
| 09/09/2020 | 1,050.00p | 1,070.00p | 1,012.00p | 1,055.00p | 5659 |
| 08/09/2020 | 1,050.00p | 1,067.00p | 1,010.00p | 1,050.00p | 143701 |
| 07/09/2020 | 1,050.00p | 1,067.00p | 1,010.80p | 1,050.00p | 3358 |
| 04/09/2020 | 1,050.00p | 1,069.00p | 1,010.80p | 1,050.00p | 5403 |
| 03/09/2020 | 1,030.00p | 1,072.00p | 1,005.00p | 1,050.00p | 8024 |
| 02/09/2020 | 1,030.00p | 1,044.00p | 1,030.00p | 1,030.00p | 1272 |
| 01/09/2020 | 1,015.00p | 1,030.00p | 1,015.00p | 1,030.00p | 4299 |
| 31/08/2020 | 1,015.00p | 1,028.08p | 981.00p | 1,015.00p | 606 |
| 28/08/2020 | 1,015.00p | 1,028.08p | 981.00p | 1,015.00p | 606 |
| 27/08/2020 | 1,015.00p | 1,028.11p | 981.00p | 1,015.00p | 955 |
| 26/08/2020 | 1,015.00p | 1,028.14p | 990.00p | 1,015.00p | 19 |
| 25/08/2020 | 1,015.00p | 1,028.30p | 987.70p | 1,015.00p | 1914 |
| 24/08/2020 | 1,015.00p | 1,029.00p | 988.00p | 1,015.00p | 1392 |
| 21/08/2020 | 1,015.00p | 1,026.00p | 987.70p | 1,015.00p | 3995 |
| 20/08/2020 | 1,015.00p | 1,026.00p | 984.00p | 1,015.00p | 12953 |
| 19/08/2020 | 1,015.00p | 1,034.50p | 983.66p | 1,015.00p | 1600 |
| 18/08/2020 | 1,015.00p | 1,015.00p | 983.66p | 1,015.00p | 86 |
| 17/08/2020 | 1,015.00p | 1,034.90p | 983.10p | 1,015.00p | 8721 |
| 14/08/2020 | 1,030.00p | 1,034.90p | 983.00p | 1,015.00p | 1521 |
| 13/08/2020 | 1,015.00p | 1,015.00p | 983.00p | 1,015.00p | 23 |
| 12/08/2020 | 1,015.00p | 1,034.99p | 1,015.00p | 1,015.00p | 57 |
| 11/08/2020 | 1,025.00p | 1,038.37p | 1,001.25p | 1,015.00p | 5765 |
| 10/08/2020 | 1,015.00p | 1,038.50p | 1,001.00p | 1,025.00p | 4110 |
| 07/08/2020 | 1,015.00p | 1,038.50p | 1,015.00p | 1,015.00p | 1977 |
| 06/08/2020 | 1,015.00p | 1,038.50p | 1,000.10p | 1,015.00p | 2368 |
| 05/08/2020 | 1,015.00p | 1,038.50p | 1,015.00p | 1,015.00p | 57666 |
| 04/08/2020 | 1,015.00p | 1,038.50p | 1,015.00p | 1,015.00p | 1343 |
| 03/08/2020 | 1,015.00p | 1,038.50p | 997.05p | 1,015.00p | 27547 |
| 31/07/2020 | 1,015.00p | 1,039.00p | 1,015.00p | 1,015.00p | 1450 |
| 30/07/2020 | 1,010.00p | 1,049.00p | 993.25p | 1,015.00p | 3998 |
| 29/07/2020 | 1,015.00p | 1,050.00p | 993.25p | 1,015.00p | 1467 |
| 28/07/2020 | 1,015.00p | 1,050.00p | 993.00p | 1,015.00p | 3893 |
| 27/07/2020 | 1,010.00p | 1,050.00p | 991.00p | 1,015.00p | 3888 |
| 24/07/2020 | 1,010.00p | 1,040.00p | 1,010.00p | 1,010.00p | 1901 |
| 23/07/2020 | 1,010.00p | 1,010.00p | 991.00p | 1,010.00p | 650 |
| 22/07/2020 | 995.00p | 1,030.00p | 985.00p | 1,010.00p | 4040 |
| 21/07/2020 | 965.00p | 1,030.00p | 965.00p | 995.00p | 2512 |
| 20/07/2020 | 965.00p | 999.00p | 953.10p | 965.00p | 4571 |
| 17/07/2020 | 952.50p | 999.00p | 946.00p | 965.00p | 15165 |
| 16/07/2020 | 952.50p | 976.70p | 946.00p | 952.50p | 1579 |
| 15/07/2020 | 952.50p | 952.50p | 942.00p | 952.50p | 300 |
| 14/07/2020 | 952.50p | 976.90p | 942.00p | 952.50p | 3475 |
| 13/07/2020 | 962.50p | 976.90p | 942.00p | 952.50p | 2695 |
| 10/07/2020 | 950.00p | 962.50p | 940.00p | 962.50p | 2159 |
| 09/07/2020 | 935.00p | 970.00p | 915.50p | 950.00p | 1578 |
| 08/07/2020 | 887.50p | 935.00p | 871.00p | 935.00p | 3005 |
| 07/07/2020 | 875.00p | 925.00p | 860.00p | 887.50p | 10198 |
| 06/07/2020 | 862.50p | 900.00p | 859.00p | 875.00p | 5469 |
| 03/07/2020 | 900.00p | 900.00p | 857.00p | 862.50p | 2840 |
| 02/07/2020 | 862.50p | 862.50p | 855.00p | 862.50p | 142 |
| 01/07/2020 | 850.00p | 890.00p | 834.00p | 862.50p | 4107 |
| 30/06/2020 | 850.00p | 875.00p | 850.00p | 850.00p | 75 |
| 29/06/2020 | 850.00p | 850.00p | 833.50p | 850.00p | 1336 |
| 26/06/2020 | 850.00p | 874.50p | 833.10p | 850.00p | 372 |
| 25/06/2020 | 837.50p | 875.00p | 825.00p | 850.00p | 8863 |
| 24/06/2020 | 837.50p | 875.00p | 807.50p | 837.50p | 2174 |
| 23/06/2020 | 837.50p | 870.00p | 818.75p | 837.50p | 1843 |
| 22/06/2020 | 837.50p | 870.00p | 818.75p | 837.50p | 4401 |
| 19/06/2020 | 837.50p | 870.00p | 818.75p | 837.50p | 4497 |
| 18/06/2020 | 825.00p | 850.00p | 825.00p | 837.50p | 3349 |
| 17/06/2020 | 812.50p | 845.00p | 811.00p | 825.00p | 3064 |
| 16/06/2020 | 812.50p | 849.25p | 791.00p | 812.50p | 3975 |
| 15/06/2020 | 812.50p | 834.00p | 812.50p | 812.50p | 358 |
| 12/06/2020 | 837.50p | 840.00p | 803.75p | 837.50p | 4426 |
| 11/06/2020 | 862.50p | 898.00p | 836.25p | 862.50p | 17803 |
| 10/06/2020 | 862.50p | 899.63p | 842.10p | 862.50p | 7943 |
| 09/06/2020 | 862.50p | 898.00p | 841.00p | 862.50p | 2835 |
| 08/06/2020 | 862.50p | 900.00p | 841.00p | 862.50p | 4308 |
| 05/06/2020 | 850.00p | 896.25p | 811.00p | 862.50p | 4280 |
| 04/06/2020 | 825.00p | 875.00p | 805.00p | 850.00p | 581 |
| 03/06/2020 | 825.00p | 875.00p | 790.50p | 825.00p | 1690 |
| 02/06/2020 | 812.50p | 850.00p | 785.55p | 825.00p | 5169 |
| 01/06/2020 | 812.50p | 842.50p | 785.55p | 812.50p | 545 |
| 29/05/2020 | 812.50p | 840.00p | 785.00p | 812.50p | 3559 |
| 28/05/2020 | 787.50p | 850.00p | 787.50p | 812.50p | 8046 |
| 27/05/2020 | 775.00p | 810.00p | 775.00p | 787.50p | 370 |
| 26/05/2020 | 775.00p | 810.00p | 760.00p | 775.00p | 3322 |
| 22/05/2020 | 775.00p | 825.00p | 751.00p | 775.00p | 1566 |
| 21/05/2020 | 775.00p | 812.00p | 726.00p | 775.00p | 5487 |
| 20/05/2020 | 775.00p | 785.00p | 735.00p | 775.00p | 2320 |
| 19/05/2020 | 775.00p | 796.00p | 733.20p | 775.00p | 389 |
| 18/05/2020 | 825.00p | 839.00p | 775.00p | 775.00p | 3901 |
| 15/05/2020 | 825.00p | 840.00p | 775.00p | 825.00p | 5271 |
| 14/05/2020 | 850.00p | 865.00p | 776.00p | 825.00p | 4455 |
| 13/05/2020 | 850.00p | 850.00p | 802.00p | 850.00p | 326 |
| 12/05/2020 | 850.00p | 850.00p | 800.00p | 850.00p | 4454 |
| 11/05/2020 | 850.00p | 865.00p | 801.00p | 850.00p | 8199 |
| 07/05/2020 | 850.00p | 873.00p | 805.00p | 850.00p | 2829 |
| 06/05/2020 | 850.00p | 850.00p | 812.50p | 850.00p | 1116 |
| 05/05/2020 | 850.00p | 873.80p | 821.00p | 850.00p | 2276 |
| 01/05/2020 | 800.00p | 860.00p | 800.00p | 850.00p | 9778 |
| 30/04/2020 | 775.00p | 845.00p | 761.00p | 800.00p | 4326 |
| 29/04/2020 | 775.00p | 775.00p | 775.00p | 775.00p | 0 |
| 28/04/2020 | 775.00p | 825.00p | 760.00p | 775.00p | 4333 |
| 27/04/2020 | 775.00p | 824.00p | 745.00p | 775.00p | 6984 |
| 24/04/2020 | 775.00p | 809.00p | 725.00p | 775.00p | 399 |
| 23/04/2020 | 775.00p | 814.00p | 727.00p | 775.00p | 3988 |
| 22/04/2020 | 775.00p | 825.00p | 751.00p | 775.00p | 2888 |
| 21/04/2020 | 775.00p | 775.00p | 745.00p | 775.00p | 6 |
| 20/04/2020 | 775.00p | 775.00p | 741.00p | 775.00p | 146 |
| 17/04/2020 | 775.00p | 825.00p | 775.00p | 775.00p | 1120 |
| 16/04/2020 | 775.00p | 820.00p | 735.00p | 775.00p | 3204 |
| 15/04/2020 | 775.00p | 825.00p | 735.00p | 775.00p | 2158 |
| 14/04/2020 | 775.00p | 812.00p | 730.00p | 775.00p | 3176 |
| 09/04/2020 | 775.00p | 825.00p | 740.00p | 775.00p | 8762 |
| 08/04/2020 | 775.00p | 775.00p | 733.00p | 775.00p | 2117 |
| 07/04/2020 | 725.00p | 800.00p | 725.00p | 775.00p | 4534 |
| 06/04/2020 | 700.00p | 750.00p | 655.00p | 705.00p | 10059 |
| 03/04/2020 | 700.00p | 700.00p | 671.00p | 700.00p | 1230 |
| 02/04/2020 | 700.00p | 700.00p | 661.00p | 700.00p | 2629 |
| 01/04/2020 | 670.00p | 720.00p | 670.00p | 700.00p | 491 |
| 31/03/2020 | 650.00p | 700.00p | 650.00p | 670.00p | 15258 |
| 30/03/2020 | 640.00p | 680.00p | 640.00p | 640.00p | 993 |
| 27/03/2020 | 640.00p | 680.00p | 608.00p | 640.00p | 2288 |
| 26/03/2020 | 630.00p | 675.00p | 583.00p | 640.00p | 3498 |
| 25/03/2020 | 630.00p | 680.00p | 630.00p | 630.00p | 830 |
| 24/03/2020 | 630.00p | 649.00p | 630.00p | 630.00p | 123 |
| 23/03/2020 | 630.00p | 630.00p | 630.00p | 630.00p | 0 |
| 20/03/2020 | 630.00p | 675.00p | 630.00p | 630.00p | 1917 |
| 19/03/2020 | 630.00p | 670.00p | 583.00p | 630.00p | 6954 |
| 18/03/2020 | 640.00p | 680.00p | 580.00p | 630.00p | 3016 |
| 17/03/2020 | 665.00p | 665.00p | 602.40p | 640.00p | 1977 |
| 16/03/2020 | 720.00p | 720.00p | 630.00p | 665.00p | 19723 |
*Close Price adjusted for both dividends and splits