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 SThree (STEM) by Steve Moore in ShareProphets
- Avoid Midwich Group (MIDW) by Steve Moore in ShareProphets
- Buy M. P. Evans Group (MPE) by Canaccord Genuity
- Buy Personal Group Holdings (PGH) by Canaccord Genuity
- Buy Wickes Group (WIX) by Canaccord Genuity
- Hold Wetherspoon (J.D.) (JDW) by Shore Capital
- Buy Kier Group (KIE) by Berenberg
- Buy Norcros (NXR) by Berenberg
- Buy FRP Advisory Group (FRP) by Berenberg
- Hold Sigmaroc (SRC) by Berenberg
- Buy Henry Boot (BOOT) by Berenberg
- Buy Resolute Mining Limited NPV (DI) (RSG) by Berenberg
- Buy MHA plc (MHA) by Berenberg
- Underweight Travis Perkins (TPK) by Barclays
- Hold Rotork (ROR) by Peel Hunt
- Hold Mitie Group (MTO) by Deutsche Bank
- Outperform Kier Group (KIE) by Bernstein
- Buy IQE (IQE) by Deutsche Bank
- Buy Compass Group (CPG) by Citi
- Buy SEGRO (SGRO) by Berenberg
Personal Group Holdings (PGH) Share Price
Insurance Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 07/03/2024 | 167.50p | 172.50p | 166.80p | 167.50p | 10260 |
| 06/03/2024 | 162.50p | 168.33p | 162.50p | 167.50p | 4499 |
| 05/03/2024 | 163.50p | 166.00p | 155.50p | 162.50p | 48259 |
| 04/03/2024 | 163.50p | 164.99p | 160.00p | 163.50p | 11108 |
| 01/03/2024 | 159.50p | 167.00p | 159.50p | 163.50p | 17963 |
| 29/02/2024 | 158.50p | 161.24p | 154.00p | 154.00p | 32962 |
| 28/02/2024 | 161.50p | 163.00p | 157.00p | 158.50p | 13524 |
| 27/02/2024 | 165.00p | 165.00p | 161.05p | 163.00p | 18880 |
| 26/02/2024 | 166.00p | 167.00p | 165.00p | 165.00p | 59295 |
| 23/02/2024 | 166.00p | 166.22p | 165.50p | 166.00p | 2737 |
| 22/02/2024 | 166.00p | 170.00p | 165.00p | 170.00p | 12848 |
| 21/02/2024 | 167.50p | 167.50p | 165.00p | 166.00p | 2764 |
| 20/02/2024 | 171.00p | 171.90p | 165.10p | 167.50p | 16435 |
| 19/02/2024 | 167.50p | 173.80p | 165.00p | 171.00p | 114460 |
| 16/02/2024 | 166.50p | 167.50p | 160.00p | 167.50p | 9295 |
| 15/02/2024 | 166.50p | 166.50p | 163.14p | 166.50p | 1420 |
| 14/02/2024 | 162.50p | 166.50p | 162.50p | 166.50p | 14894 |
| 13/02/2024 | 164.50p | 165.89p | 160.50p | 164.00p | 12593 |
| 12/02/2024 | 163.50p | 166.50p | 162.30p | 166.00p | 28909 |
| 09/02/2024 | 162.50p | 167.77p | 160.50p | 164.50p | 47453 |
| 08/02/2024 | 162.50p | 168.00p | 161.99p | 162.50p | 15111 |
| 07/02/2024 | 167.50p | 168.95p | 165.00p | 166.50p | 12509 |
| 06/02/2024 | 168.50p | 168.50p | 165.60p | 167.50p | 13836 |
| 05/02/2024 | 172.00p | 172.00p | 160.00p | 168.50p | 32516 |
| 02/02/2024 | 172.50p | 175.00p | 168.00p | 172.00p | 15673 |
| 01/02/2024 | 172.50p | 179.00p | 170.00p | 172.50p | 9456 |
| 31/01/2024 | 177.50p | 180.00p | 172.00p | 179.00p | 15531 |
| 30/01/2024 | 177.50p | 180.00p | 175.00p | 177.50p | 12350 |
| 29/01/2024 | 181.00p | 181.00p | 175.00p | 177.50p | 26087 |
| 26/01/2024 | 180.00p | 183.00p | 177.96p | 181.00p | 28341 |
| 25/01/2024 | 180.00p | 188.44p | 180.00p | 180.00p | 36726 |
| 24/01/2024 | 182.50p | 182.50p | 172.45p | 176.00p | 8346 |
| 23/01/2024 | 182.50p | 185.00p | 180.00p | 182.50p | 17341 |
| 22/01/2024 | 182.50p | 182.50p | 180.03p | 182.50p | 33358 |
| 19/01/2024 | 182.50p | 182.50p | 180.80p | 182.50p | 4680 |
| 18/01/2024 | 182.50p | 182.50p | 180.75p | 182.50p | 15020 |
| 17/01/2024 | 182.50p | 182.50p | 180.00p | 182.50p | 12953 |
| 16/01/2024 | 182.50p | 185.00p | 180.00p | 182.50p | 18971 |
| 15/01/2024 | 182.50p | 185.00p | 180.00p | 185.00p | 5802 |
| 12/01/2024 | 182.50p | 182.67p | 180.05p | 182.50p | 28168 |
| 11/01/2024 | 185.00p | 190.00p | 181.05p | 182.50p | 20070 |
| 10/01/2024 | 183.50p | 190.00p | 182.50p | 185.00p | 15958 |
| 09/01/2024 | 189.00p | 193.00p | 182.76p | 183.50p | 9903 |
| 08/01/2024 | 189.00p | 190.90p | 186.80p | 189.00p | 1082 |
| 05/01/2024 | 189.00p | 190.90p | 189.00p | 189.00p | 444 |
| 04/01/2024 | 188.00p | 193.00p | 185.00p | 189.00p | 8026 |
| 03/01/2024 | 185.00p | 189.93p | 183.00p | 188.00p | 6688 |
| 02/01/2024 | 185.00p | 189.64p | 182.05p | 185.00p | 4899 |
| 29/12/2023 | 185.00p | 189.74p | 185.00p | 185.00p | 474 |
| 28/12/2023 | 185.00p | 185.00p | 184.44p | 185.00p | 0 |
| 27/12/2023 | 180.00p | 189.90p | 178.00p | 185.00p | 9197 |
| 22/12/2023 | 179.50p | 182.00p | 178.78p | 180.00p | 6903 |
| 21/12/2023 | 179.50p | 180.30p | 178.15p | 179.50p | 1518 |
| 20/12/2023 | 179.50p | 184.95p | 177.90p | 179.50p | 18905 |
| 19/12/2023 | 179.50p | 183.00p | 173.00p | 179.50p | 973 |
| 18/12/2023 | 172.50p | 180.00p | 171.05p | 179.50p | 12335 |
| 15/12/2023 | 163.00p | 174.00p | 163.00p | 172.50p | 39681 |
| 14/12/2023 | 162.00p | 164.00p | 160.00p | 163.00p | 23081 |
| 13/12/2023 | 162.00p | 162.00p | 157.00p | 162.00p | 18082 |
| 12/12/2023 | 156.00p | 163.00p | 152.06p | 162.00p | 34691 |
| 11/12/2023 | 150.50p | 158.80p | 147.26p | 156.00p | 10613 |
| 08/12/2023 | 150.50p | 150.50p | 147.00p | 150.50p | 7780 |
| 07/12/2023 | 150.50p | 155.00p | 146.90p | 150.50p | 9019 |
| 06/12/2023 | 147.50p | 152.00p | 145.50p | 152.00p | 38765 |
| 05/12/2023 | 147.50p | 149.50p | 145.50p | 147.50p | 283 |
| 04/12/2023 | 147.50p | 149.00p | 145.58p | 147.50p | 23093 |
| 01/12/2023 | 147.50p | 147.50p | 145.02p | 147.50p | 25667 |
| 30/11/2023 | 151.00p | 152.00p | 148.00p | 148.50p | 9630 |
| 29/11/2023 | 151.00p | 151.00p | 150.00p | 151.00p | 7841 |
| 28/11/2023 | 152.50p | 155.00p | 150.05p | 151.00p | 50637 |
| 27/11/2023 | 152.50p | 155.00p | 150.88p | 152.50p | 10623 |
| 24/11/2023 | 152.50p | 165.00p | 151.57p | 152.50p | 11527 |
| 23/11/2023 | 153.50p | 155.40p | 150.55p | 152.50p | 10783 |
| 22/11/2023 | 154.50p | 157.00p | 153.36p | 154.50p | 23093 |
| 21/11/2023 | 167.50p | 170.00p | 151.00p | 154.50p | 79017 |
| 20/11/2023 | 167.50p | 167.50p | 162.00p | 167.50p | 16006 |
| 17/11/2023 | 167.50p | 167.50p | 165.00p | 167.50p | 12101 |
| 16/11/2023 | 167.50p | 168.75p | 162.00p | 167.50p | 3972 |
| 15/11/2023 | 166.50p | 167.50p | 165.00p | 167.50p | 6681 |
| 14/11/2023 | 167.50p | 167.50p | 165.00p | 167.50p | 6298 |
| 13/11/2023 | 167.50p | 169.39p | 166.77p | 167.50p | 4760 |
| 10/11/2023 | 167.50p | 167.50p | 165.00p | 167.50p | 1988 |
| 09/11/2023 | 167.50p | 169.45p | 166.76p | 167.50p | 16872 |
| 08/11/2023 | 167.50p | 167.50p | 166.76p | 167.50p | 48205 |
| 07/11/2023 | 167.50p | 167.50p | 166.76p | 167.50p | 16402 |
| 06/11/2023 | 167.50p | 167.50p | 166.76p | 167.50p | 2079 |
| 03/11/2023 | 165.50p | 168.00p | 165.50p | 167.50p | 7256 |
| 02/11/2023 | 162.00p | 167.00p | 161.45p | 165.50p | 12101 |
| 01/11/2023 | 161.50p | 162.00p | 159.00p | 160.00p | 243459 |
| 31/10/2023 | 166.00p | 170.00p | 159.00p | 161.50p | 33913 |
| 30/10/2023 | 167.00p | 173.00p | 163.00p | 173.00p | 9544 |
| 27/10/2023 | 167.00p | 170.00p | 165.00p | 167.00p | 7895 |
| 26/10/2023 | 167.00p | 167.00p | 164.06p | 167.00p | 51270 |
| 25/10/2023 | 167.00p | 169.94p | 166.06p | 167.00p | 24407 |
| 24/10/2023 | 167.00p | 169.40p | 165.95p | 167.00p | 7402 |
| 23/10/2023 | 167.00p | 170.00p | 165.40p | 167.00p | 7031 |
| 20/10/2023 | 167.00p | 170.00p | 161.00p | 170.00p | 10034 |
| 19/10/2023 | 166.00p | 167.60p | 160.00p | 166.00p | 0 |
| 18/10/2023 | 166.00p | 166.00p | 163.06p | 166.00p | 3621 |
| 17/10/2023 | 166.00p | 170.00p | 162.00p | 166.00p | 5804 |
| 16/10/2023 | 166.00p | 166.00p | 162.70p | 166.00p | 1620 |
| 13/10/2023 | 168.00p | 168.00p | 161.00p | 166.00p | 12745 |
| 12/10/2023 | 172.50p | 174.00p | 167.00p | 168.00p | 8869 |
| 11/10/2023 | 176.00p | 179.20p | 173.28p | 176.00p | 1616 |
| 10/10/2023 | 172.50p | 176.00p | 170.25p | 176.00p | 17135 |
| 09/10/2023 | 172.50p | 174.00p | 172.24p | 172.50p | 16282 |
| 06/10/2023 | 174.00p | 174.00p | 172.00p | 172.50p | 3677 |
| 05/10/2023 | 176.00p | 177.44p | 172.00p | 174.00p | 7383 |
| 04/10/2023 | 183.00p | 183.00p | 171.00p | 176.00p | 35180 |
| 03/10/2023 | 184.00p | 184.80p | 181.00p | 184.00p | 10129 |
| 02/10/2023 | 184.00p | 187.00p | 180.22p | 184.00p | 16252 |
| 29/09/2023 | 175.00p | 190.00p | 175.00p | 184.00p | 20624 |
| 28/09/2023 | 172.00p | 174.00p | 172.00p | 173.00p | 14269 |
| 27/09/2023 | 171.00p | 172.50p | 168.68p | 172.00p | 17837 |
| 26/09/2023 | 171.00p | 184.00p | 168.60p | 171.00p | 18764 |
| 25/09/2023 | 173.50p | 173.50p | 171.00p | 171.00p | 5609 |
| 22/09/2023 | 179.00p | 179.00p | 172.50p | 173.50p | 14562 |
| 21/09/2023 | 180.00p | 180.00p | 178.00p | 179.00p | 3814 |
| 20/09/2023 | 181.00p | 181.00p | 178.00p | 180.00p | 699 |
| 19/09/2023 | 181.00p | 181.00p | 178.16p | 181.00p | 6625 |
| 18/09/2023 | 181.00p | 181.74p | 178.16p | 181.00p | 1565 |
| 15/09/2023 | 182.50p | 182.50p | 180.00p | 181.00p | 9077 |
| 14/09/2023 | 182.50p | 182.83p | 180.05p | 182.50p | 4857 |
| 13/09/2023 | 182.50p | 182.50p | 180.16p | 182.50p | 2846 |
| 12/09/2023 | 182.50p | 183.24p | 180.00p | 180.00p | 1552 |
| 11/09/2023 | 182.50p | 183.49p | 180.05p | 182.50p | 1424 |
| 08/09/2023 | 182.50p | 185.00p | 180.60p | 182.50p | 5176 |
| 07/09/2023 | 183.00p | 186.00p | 178.50p | 182.50p | 15177 |
| 06/09/2023 | 188.00p | 188.89p | 182.10p | 183.00p | 11744 |
| 05/09/2023 | 188.00p | 190.00p | 186.15p | 188.00p | 11443 |
| 04/09/2023 | 188.00p | 189.00p | 186.40p | 188.00p | 10953 |
| 01/09/2023 | 188.00p | 189.50p | 188.00p | 188.00p | 530 |
| 31/08/2023 | 190.50p | 190.50p | 186.07p | 188.00p | 6199 |
| 30/08/2023 | 189.00p | 191.30p | 187.15p | 190.50p | 3288 |
| 29/08/2023 | 190.50p | 190.50p | 187.08p | 189.00p | 4008 |
| 25/08/2023 | 190.50p | 195.00p | 187.76p | 190.50p | 2490 |
| 24/08/2023 | 194.00p | 195.00p | 187.55p | 190.50p | 3900 |
| 23/08/2023 | 197.00p | 199.00p | 192.55p | 194.00p | 3551 |
| 22/08/2023 | 189.50p | 198.00p | 189.50p | 197.00p | 11314 |
| 21/08/2023 | 189.50p | 190.00p | 189.50p | 189.50p | 916 |
| 18/08/2023 | 189.50p | 192.65p | 189.11p | 189.50p | 15295 |
| 17/08/2023 | 189.50p | 193.90p | 188.00p | 189.50p | 5890 |
| 16/08/2023 | 189.50p | 194.00p | 186.70p | 189.50p | 21159 |
| 15/08/2023 | 187.50p | 190.00p | 186.55p | 189.50p | 6023 |
| 14/08/2023 | 187.50p | 187.50p | 186.55p | 187.50p | 1125 |
| 11/08/2023 | 187.50p | 187.50p | 186.50p | 187.50p | 4498 |
| 10/08/2023 | 187.50p | 187.50p | 186.06p | 187.50p | 2155 |
| 09/08/2023 | 187.00p | 189.10p | 184.00p | 187.00p | 19764 |
| 08/08/2023 | 184.00p | 187.00p | 184.00p | 187.00p | 6121 |
| 07/08/2023 | 184.00p | 188.00p | 180.00p | 184.00p | 3520 |
| 04/08/2023 | 184.00p | 186.49p | 183.05p | 184.00p | 5169 |
| 03/08/2023 | 184.00p | 188.00p | 182.80p | 184.00p | 2966 |
| 02/08/2023 | 184.00p | 188.00p | 182.68p | 184.00p | 11019 |
| 01/08/2023 | 184.00p | 188.00p | 182.50p | 184.00p | 3050 |
| 31/07/2023 | 179.00p | 182.50p | 179.00p | 182.50p | 10888 |
| 28/07/2023 | 179.00p | 180.00p | 178.75p | 179.00p | 22633 |
| 27/07/2023 | 178.50p | 180.00p | 178.00p | 179.00p | 7623 |
| 26/07/2023 | 186.00p | 186.00p | 168.00p | 178.50p | 78421 |
| 25/07/2023 | 193.00p | 193.00p | 185.00p | 186.00p | 23828 |
| 24/07/2023 | 193.00p | 193.00p | 188.00p | 193.00p | 5625 |
| 21/07/2023 | 193.00p | 193.44p | 188.56p | 193.00p | 1307 |
| 20/07/2023 | 193.00p | 193.71p | 193.00p | 193.00p | 0 |
| 19/07/2023 | 189.00p | 193.20p | 188.00p | 193.00p | 78073 |
| 18/07/2023 | 185.00p | 186.50p | 185.00p | 185.00p | 0 |
| 17/07/2023 | 185.00p | 186.77p | 183.05p | 185.00p | 10209 |
| 14/07/2023 | 184.00p | 187.34p | 182.05p | 185.00p | 2973 |
| 13/07/2023 | 184.00p | 184.00p | 180.24p | 184.00p | 272 |
| 12/07/2023 | 187.50p | 190.00p | 183.00p | 184.00p | 8771 |
| 11/07/2023 | 187.50p | 188.33p | 187.50p | 187.50p | 0 |
| 10/07/2023 | 187.50p | 187.50p | 185.50p | 187.50p | 2277 |
| 07/07/2023 | 187.50p | 190.00p | 185.50p | 187.50p | 1150 |
| 06/07/2023 | 187.50p | 190.00p | 187.50p | 187.50p | 63 |
| 05/07/2023 | 198.00p | 198.00p | 185.00p | 187.50p | 30311 |
| 04/07/2023 | 201.00p | 201.00p | 198.00p | 198.00p | 4434 |
| 03/07/2023 | 205.00p | 206.24p | 198.00p | 201.00p | 6573 |
| 30/06/2023 | 205.00p | 206.49p | 200.00p | 205.00p | 4442 |
| 29/06/2023 | 205.00p | 206.80p | 205.00p | 205.00p | 122 |
| 28/06/2023 | 205.00p | 205.00p | 200.00p | 205.00p | 628 |
| 27/06/2023 | 217.00p | 217.50p | 200.00p | 205.00p | 14570 |
| 26/06/2023 | 217.00p | 220.00p | 214.00p | 217.00p | 2955 |
| 23/06/2023 | 217.00p | 217.00p | 214.00p | 217.00p | 5260 |
| 22/06/2023 | 217.00p | 217.50p | 215.00p | 217.00p | 66332 |
| 21/06/2023 | 217.00p | 217.00p | 210.00p | 217.00p | 6496 |
| 20/06/2023 | 216.00p | 220.00p | 214.00p | 217.00p | 13744 |
| 19/06/2023 | 216.00p | 216.00p | 214.00p | 216.00p | 25007 |
| 16/06/2023 | 217.00p | 217.00p | 210.00p | 216.00p | 128392 |
| 15/06/2023 | 217.00p | 217.69p | 214.50p | 217.00p | 3925 |
| 14/06/2023 | 217.00p | 217.60p | 217.00p | 217.00p | 0 |
| 13/06/2023 | 217.00p | 217.69p | 214.25p | 217.00p | 7919 |
| 12/06/2023 | 215.00p | 217.75p | 214.00p | 217.00p | 10095 |
| 09/06/2023 | 215.00p | 215.00p | 210.00p | 215.00p | 16365 |
| 08/06/2023 | 215.00p | 217.99p | 213.46p | 215.00p | 4375 |
| 07/06/2023 | 215.00p | 215.00p | 214.25p | 215.00p | 6689 |
| 06/06/2023 | 215.00p | 220.00p | 214.00p | 215.00p | 822 |
| 05/06/2023 | 215.00p | 215.00p | 210.00p | 215.00p | 1095 |
| 02/06/2023 | 215.00p | 215.00p | 213.46p | 215.00p | 22474 |
| 01/06/2023 | 214.00p | 216.24p | 213.00p | 215.00p | 8697 |
| 31/05/2023 | 214.00p | 214.00p | 210.00p | 214.00p | 954 |
| 30/05/2023 | 214.00p | 214.90p | 213.00p | 214.00p | 17920 |
| 26/05/2023 | 214.00p | 218.00p | 213.00p | 214.00p | 5186 |
*Close Price adjusted for both dividends and splits