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 Dowlais Group (DWL) by Jefferies
- Buy Norcros (NXR) by Berenberg
- Buy Volex (VLX) by Tom Winnifrith in ShareProphets
- Buy Volex (VLX) by Steve Moore in ShareProphets
- Buy Origin Enterprises (CDI) (OGN) by Shore Capital
- Buy Victorian Plumbing Group (VIC) by Shore Capital
- Avoid Cropper (James) (CRPR) by Steve Moore in ShareProphets
- Buy Close Brothers Group (CBG) by Shore Capital
- Buy WH Smith (SMWH) by Canaccord Genuity
- Hold Halma (HLMA) by Shore Capital
- Buy Speedy Hire (SDY) by Canaccord Genuity
- Buy Norcros (NXR) by Shore Capital
- Buy XPS Pensions Group (XPS) by Canaccord Genuity
- Hold CMC Markets (CMCX) by Shore Capital
- Hold Warehouse Reit (WHR) by Shore Capital
- Buy Jet2 (JET2) by Canaccord Genuity
- Underperform Halma (HLMA) by Jefferies
- Avoid Churchill China (CHH) by Steve Moore in ShareProphets
- Buy Sage Group (SGE) by Bank of America
- Hold JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
Plus500 Ltd (DI) (PLUS) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 15/12/2020 | 1,410.00p | 1,430.50p | 1,361.00p | 1,386.50p | 648214 |
| 14/12/2020 | 1,478.00p | 1,478.00p | 1,340.00p | 1,403.50p | 1002881 |
| 11/12/2020 | 1,442.00p | 1,493.50p | 1,442.00p | 1,463.50p | 481448 |
| 10/12/2020 | 1,483.50p | 1,483.50p | 1,431.50p | 1,466.50p | 418434 |
| 09/12/2020 | 1,508.50p | 1,516.50p | 1,459.59p | 1,469.50p | 285298 |
| 08/12/2020 | 1,585.00p | 1,585.00p | 1,501.00p | 1,501.00p | 352417 |
| 07/12/2020 | 1,582.00p | 1,583.50p | 1,554.00p | 1,557.00p | 270911 |
| 04/12/2020 | 1,594.00p | 1,594.00p | 1,564.50p | 1,565.50p | 285891 |
| 03/12/2020 | 1,580.00p | 1,594.92p | 1,568.50p | 1,585.00p | 234990 |
| 02/12/2020 | 1,586.50p | 1,597.50p | 1,563.00p | 1,595.50p | 233786 |
| 01/12/2020 | 1,555.00p | 1,597.00p | 1,547.58p | 1,586.00p | 490423 |
| 30/11/2020 | 1,558.00p | 1,577.98p | 1,544.50p | 1,554.00p | 398325 |
| 27/11/2020 | 1,550.50p | 1,562.50p | 1,541.00p | 1,559.50p | 328919 |
| 26/11/2020 | 1,559.00p | 1,579.00p | 1,552.50p | 1,558.00p | 216729 |
| 25/11/2020 | 1,548.50p | 1,579.00p | 1,542.00p | 1,548.50p | 284788 |
| 24/11/2020 | 1,594.50p | 1,595.00p | 1,539.50p | 1,572.00p | 591357 |
| 23/11/2020 | 1,566.00p | 1,598.00p | 1,548.62p | 1,586.00p | 360676 |
| 20/11/2020 | 1,586.00p | 1,591.50p | 1,552.50p | 1,555.00p | 247273 |
| 19/11/2020 | 1,563.00p | 1,585.00p | 1,545.50p | 1,579.00p | 592783 |
| 18/11/2020 | 1,525.00p | 1,570.50p | 1,500.97p | 1,570.50p | 601353 |
| 17/11/2020 | 1,498.50p | 1,548.00p | 1,498.50p | 1,510.50p | 260280 |
| 16/11/2020 | 1,511.00p | 1,538.00p | 1,475.11p | 1,518.00p | 447007 |
| 13/11/2020 | 1,435.00p | 1,485.00p | 1,432.00p | 1,481.50p | 445880 |
| 12/11/2020 | 1,460.00p | 1,475.50p | 1,432.00p | 1,448.50p | 381043 |
| 10/11/2020 | 1,372.50p | 1,400.50p | 1,338.00p | 1,385.50p | 719150 |
| 09/11/2020 | 1,495.00p | 1,505.60p | 1,321.50p | 1,372.50p | 888042 |
| 06/11/2020 | 1,449.50p | 1,491.65p | 1,430.00p | 1,483.50p | 468209 |
| 05/11/2020 | 1,450.00p | 1,457.50p | 1,424.50p | 1,430.00p | 351906 |
| 04/11/2020 | 1,435.00p | 1,450.00p | 1,419.00p | 1,450.00p | 210662 |
| 03/11/2020 | 1,427.50p | 1,440.00p | 1,395.00p | 1,438.00p | 310830 |
| 02/11/2020 | 1,472.00p | 1,479.00p | 1,387.00p | 1,413.50p | 809483 |
| 30/10/2020 | 1,514.00p | 1,514.00p | 1,473.00p | 1,475.50p | 495083 |
| 29/10/2020 | 1,456.00p | 1,507.50p | 1,445.00p | 1,480.00p | 394750 |
| 28/10/2020 | 1,488.00p | 1,497.00p | 1,396.31p | 1,456.50p | 643753 |
| 27/10/2020 | 1,554.50p | 1,585.00p | 1,441.61p | 1,488.50p | 1667357 |
| 26/10/2020 | 1,609.50p | 1,658.50p | 1,606.00p | 1,621.00p | 460266 |
| 23/10/2020 | 1,591.50p | 1,659.50p | 1,591.50p | 1,632.00p | 365641 |
| 22/10/2020 | 1,565.00p | 1,613.50p | 1,539.92p | 1,610.00p | 366326 |
| 21/10/2020 | 1,532.50p | 1,565.00p | 1,528.50p | 1,565.00p | 222975 |
| 20/10/2020 | 1,545.00p | 1,555.13p | 1,520.00p | 1,547.50p | 317662 |
| 19/10/2020 | 1,517.00p | 1,545.00p | 1,515.00p | 1,525.00p | 177028 |
| 16/10/2020 | 1,520.00p | 1,552.00p | 1,520.00p | 1,525.00p | 282896 |
| 15/10/2020 | 1,532.00p | 1,533.00p | 1,515.00p | 1,532.00p | 264968 |
| 14/10/2020 | 1,540.00p | 1,546.00p | 1,524.13p | 1,530.50p | 194416 |
| 13/10/2020 | 1,550.00p | 1,550.00p | 1,522.00p | 1,522.50p | 328555 |
| 12/10/2020 | 1,542.00p | 1,559.00p | 1,537.00p | 1,546.50p | 166949 |
| 09/10/2020 | 1,545.00p | 1,545.00p | 1,526.50p | 1,539.00p | 247275 |
| 08/10/2020 | 1,563.50p | 1,565.00p | 1,528.50p | 1,530.00p | 340675 |
| 07/10/2020 | 1,545.50p | 1,545.50p | 1,519.50p | 1,543.00p | 317287 |
| 06/10/2020 | 1,589.00p | 1,589.00p | 1,512.06p | 1,524.00p | 515648 |
| 05/10/2020 | 1,555.00p | 1,587.00p | 1,548.50p | 1,572.50p | 282122 |
| 02/10/2020 | 1,529.00p | 1,552.00p | 1,517.50p | 1,541.50p | 209254 |
| 01/10/2020 | 1,574.00p | 1,577.50p | 1,520.94p | 1,544.00p | 366482 |
| 30/09/2020 | 1,503.50p | 1,576.00p | 1,503.50p | 1,568.50p | 601157 |
| 29/09/2020 | 1,542.00p | 1,542.00p | 1,505.00p | 1,517.00p | 327005 |
| 28/09/2020 | 1,543.00p | 1,551.99p | 1,521.50p | 1,545.00p | 215297 |
| 25/09/2020 | 1,511.00p | 1,534.00p | 1,499.00p | 1,533.50p | 222450 |
| 24/09/2020 | 1,536.50p | 1,540.26p | 1,507.50p | 1,511.00p | 257603 |
| 23/09/2020 | 1,556.50p | 1,556.50p | 1,529.00p | 1,538.00p | 272220 |
| 22/09/2020 | 1,512.50p | 1,546.95p | 1,502.00p | 1,529.50p | 324783 |
| 21/09/2020 | 1,505.50p | 1,572.00p | 1,505.50p | 1,521.00p | 475356 |
| 18/09/2020 | 1,491.00p | 1,523.50p | 1,478.72p | 1,523.50p | 1327980 |
| 17/09/2020 | 1,483.00p | 1,514.70p | 1,468.41p | 1,491.50p | 340590 |
| 16/09/2020 | 1,515.00p | 1,515.00p | 1,456.50p | 1,483.00p | 562392 |
| 15/09/2020 | 1,465.50p | 1,500.00p | 1,465.50p | 1,499.50p | 295852 |
| 14/09/2020 | 1,503.00p | 1,512.36p | 1,476.76p | 1,479.00p | 296093 |
| 11/09/2020 | 1,461.00p | 1,515.00p | 1,461.00p | 1,506.00p | 337677 |
| 10/09/2020 | 1,470.00p | 1,490.50p | 1,468.50p | 1,485.00p | 262834 |
| 09/09/2020 | 1,470.00p | 1,495.00p | 1,470.00p | 1,483.00p | 317044 |
| 08/09/2020 | 1,485.00p | 1,492.00p | 1,455.00p | 1,481.00p | 358199 |
| 07/09/2020 | 1,478.00p | 1,500.00p | 1,466.64p | 1,482.50p | 286877 |
| 04/09/2020 | 1,460.00p | 1,504.00p | 1,445.00p | 1,463.50p | 480892 |
| 03/09/2020 | 1,485.00p | 1,491.50p | 1,454.50p | 1,458.50p | 384022 |
| 02/09/2020 | 1,480.00p | 1,507.00p | 1,474.73p | 1,485.00p | 323603 |
| 01/09/2020 | 1,460.00p | 1,486.50p | 1,446.34p | 1,475.50p | 272406 |
| 31/08/2020 | 1,449.50p | 1,490.00p | 1,449.50p | 1,458.50p | 333821 |
| 28/08/2020 | 1,449.50p | 1,490.00p | 1,449.50p | 1,458.50p | 333821 |
| 27/08/2020 | 1,480.00p | 1,488.50p | 1,451.00p | 1,456.00p | 271933 |
| 26/08/2020 | 1,464.50p | 1,480.00p | 1,445.00p | 1,480.00p | 368035 |
| 25/08/2020 | 1,499.00p | 1,499.00p | 1,450.50p | 1,450.50p | 314839 |
| 24/08/2020 | 1,453.00p | 1,505.00p | 1,453.00p | 1,475.00p | 645793 |
| 21/08/2020 | 1,465.00p | 1,477.00p | 1,428.50p | 1,453.00p | 432731 |
| 20/08/2020 | 1,441.00p | 1,496.00p | 1,432.50p | 1,469.50p | 519132 |
| 19/08/2020 | 1,550.00p | 1,561.50p | 1,511.50p | 1,513.00p | 427541 |
| 18/08/2020 | 1,522.00p | 1,572.50p | 1,488.74p | 1,540.50p | 566548 |
| 17/08/2020 | 1,490.00p | 1,523.50p | 1,480.00p | 1,505.00p | 600891 |
| 14/08/2020 | 1,480.00p | 1,494.56p | 1,458.50p | 1,483.00p | 388598 |
| 13/08/2020 | 1,391.50p | 1,476.50p | 1,391.50p | 1,476.50p | 493668 |
| 12/08/2020 | 1,383.50p | 1,428.67p | 1,366.49p | 1,423.50p | 748244 |
| 11/08/2020 | 1,338.00p | 1,387.00p | 1,280.00p | 1,387.00p | 1639849 |
| 10/08/2020 | 1,269.50p | 1,276.00p | 1,246.50p | 1,253.00p | 235151 |
| 07/08/2020 | 1,225.00p | 1,271.00p | 1,202.50p | 1,256.00p | 342041 |
| 06/08/2020 | 1,224.50p | 1,256.00p | 1,214.83p | 1,226.00p | 315552 |
| 05/08/2020 | 1,171.50p | 1,226.00p | 1,168.00p | 1,224.50p | 335821 |
| 04/08/2020 | 1,175.00p | 1,200.00p | 1,164.00p | 1,192.00p | 308870 |
| 03/08/2020 | 1,208.00p | 1,209.07p | 1,155.00p | 1,192.00p | 221481 |
| 31/07/2020 | 1,204.00p | 1,221.50p | 1,187.00p | 1,196.50p | 265376 |
| 30/07/2020 | 1,199.50p | 1,208.50p | 1,184.00p | 1,207.00p | 291764 |
| 29/07/2020 | 1,187.00p | 1,226.50p | 1,180.50p | 1,220.00p | 287409 |
| 28/07/2020 | 1,220.00p | 1,232.50p | 1,176.86p | 1,186.50p | 306391 |
| 27/07/2020 | 1,219.00p | 1,240.54p | 1,200.50p | 1,223.50p | 154317 |
| 24/07/2020 | 1,207.50p | 1,230.50p | 1,200.50p | 1,225.00p | 216423 |
| 23/07/2020 | 1,270.00p | 1,270.00p | 1,196.02p | 1,225.50p | 398748 |
| 22/07/2020 | 1,270.00p | 1,270.00p | 1,237.00p | 1,243.00p | 179386 |
| 21/07/2020 | 1,273.00p | 1,286.50p | 1,235.00p | 1,249.50p | 310816 |
| 20/07/2020 | 1,260.00p | 1,274.50p | 1,226.16p | 1,273.50p | 290147 |
| 17/07/2020 | 1,261.00p | 1,271.47p | 1,237.50p | 1,245.50p | 248820 |
| 16/07/2020 | 1,225.00p | 1,265.00p | 1,210.00p | 1,259.50p | 474260 |
| 15/07/2020 | 1,252.50p | 1,277.00p | 1,230.00p | 1,230.50p | 469112 |
| 14/07/2020 | 1,276.50p | 1,280.00p | 1,250.00p | 1,256.50p | 445836 |
| 13/07/2020 | 1,318.00p | 1,321.00p | 1,253.00p | 1,271.50p | 526174 |
| 10/07/2020 | 1,325.00p | 1,354.00p | 1,288.40p | 1,308.00p | 322440 |
| 09/07/2020 | 1,381.00p | 1,381.00p | 1,318.50p | 1,328.50p | 316003 |
| 08/07/2020 | 1,369.00p | 1,393.50p | 1,362.50p | 1,370.50p | 398434 |
| 07/07/2020 | 1,372.50p | 1,470.00p | 1,337.00p | 1,379.00p | 1222585 |
| 06/07/2020 | 1,359.50p | 1,361.00p | 1,321.55p | 1,335.00p | 287019 |
| 03/07/2020 | 1,331.00p | 1,361.50p | 1,322.50p | 1,338.00p | 294355 |
| 02/07/2020 | 1,307.00p | 1,329.50p | 1,288.00p | 1,324.50p | 335276 |
| 01/07/2020 | 1,310.50p | 1,324.00p | 1,286.00p | 1,291.00p | 321310 |
| 30/06/2020 | 1,300.00p | 1,332.00p | 1,300.00p | 1,315.50p | 313477 |
| 29/06/2020 | 1,308.00p | 1,319.50p | 1,281.00p | 1,313.50p | 291207 |
| 26/06/2020 | 1,310.00p | 1,310.00p | 1,275.00p | 1,301.50p | 233120 |
| 25/06/2020 | 1,244.00p | 1,310.50p | 1,242.39p | 1,310.50p | 479424 |
| 24/06/2020 | 1,268.00p | 1,285.50p | 1,254.00p | 1,271.50p | 350919 |
| 23/06/2020 | 1,256.00p | 1,270.00p | 1,238.00p | 1,268.50p | 382345 |
| 22/06/2020 | 1,214.50p | 1,253.50p | 1,214.50p | 1,246.00p | 445001 |
| 19/06/2020 | 1,255.50p | 1,255.50p | 1,205.00p | 1,226.00p | 1359776 |
| 18/06/2020 | 1,221.00p | 1,264.00p | 1,221.00p | 1,236.50p | 405103 |
| 17/06/2020 | 1,257.00p | 1,267.00p | 1,220.00p | 1,230.50p | 560737 |
| 16/06/2020 | 1,300.00p | 1,300.00p | 1,241.60p | 1,264.00p | 711873 |
| 15/06/2020 | 1,210.00p | 1,307.50p | 1,210.00p | 1,267.50p | 691651 |
| 12/06/2020 | 1,209.50p | 1,274.00p | 1,194.02p | 1,240.00p | 732314 |
| 11/06/2020 | 1,135.00p | 1,237.02p | 1,134.50p | 1,212.50p | 1399828 |
| 10/06/2020 | 1,118.50p | 1,165.00p | 1,107.94p | 1,162.50p | 683253 |
| 09/06/2020 | 1,131.50p | 1,160.50p | 1,105.00p | 1,107.00p | 651772 |
| 08/06/2020 | 1,208.00p | 1,212.00p | 1,010.00p | 1,160.00p | 2757025 |
| 05/06/2020 | 1,289.00p | 1,307.00p | 1,200.00p | 1,214.00p | 1249016 |
| 04/06/2020 | 1,294.50p | 1,326.00p | 1,286.00p | 1,286.00p | 521060 |
| 03/06/2020 | 1,286.00p | 1,310.03p | 1,263.50p | 1,297.00p | 348477 |
| 02/06/2020 | 1,285.00p | 1,314.50p | 1,268.00p | 1,272.50p | 488009 |
| 29/05/2020 | 1,295.50p | 1,336.50p | 1,275.00p | 1,326.50p | 732332 |
| 27/05/2020 | 1,315.00p | 1,315.00p | 1,253.00p | 1,296.50p | 920162 |
| 26/05/2020 | 1,351.50p | 1,351.50p | 1,287.00p | 1,294.00p | 579422 |
| 22/05/2020 | 1,336.50p | 1,336.50p | 1,300.05p | 1,329.00p | 570175 |
| 21/05/2020 | 1,351.00p | 1,367.00p | 1,324.00p | 1,324.50p | 567806 |
| 20/05/2020 | 1,371.00p | 1,387.50p | 1,361.00p | 1,375.00p | 434674 |
| 19/05/2020 | 1,367.00p | 1,379.50p | 1,322.50p | 1,363.50p | 417874 |
| 18/05/2020 | 1,290.00p | 1,359.00p | 1,258.00p | 1,352.00p | 832671 |
| 15/05/2020 | 1,294.00p | 1,294.00p | 1,260.00p | 1,272.50p | 334769 |
| 14/05/2020 | 1,275.50p | 1,293.50p | 1,245.50p | 1,264.50p | 595804 |
| 13/05/2020 | 1,290.00p | 1,303.50p | 1,276.00p | 1,282.00p | 570579 |
| 12/05/2020 | 1,287.00p | 1,316.50p | 1,287.00p | 1,295.50p | 328124 |
| 11/05/2020 | 1,300.00p | 1,318.00p | 1,287.45p | 1,299.50p | 531474 |
| 07/05/2020 | 1,272.00p | 1,309.00p | 1,268.50p | 1,297.00p | 417873 |
| 06/05/2020 | 1,316.00p | 1,316.00p | 1,266.00p | 1,285.00p | 516028 |
| 05/05/2020 | 1,307.00p | 1,320.00p | 1,283.50p | 1,298.50p | 433933 |
| 01/05/2020 | 1,255.00p | 1,271.50p | 1,205.00p | 1,209.00p | 552052 |
| 30/04/2020 | 1,304.00p | 1,306.50p | 1,227.00p | 1,250.50p | 895119 |
| 29/04/2020 | 1,270.00p | 1,302.50p | 1,270.00p | 1,290.00p | 487060 |
| 28/04/2020 | 1,267.00p | 1,318.00p | 1,264.00p | 1,264.00p | 868897 |
| 27/04/2020 | 1,264.50p | 1,281.50p | 1,228.50p | 1,239.00p | 596994 |
| 24/04/2020 | 1,241.00p | 1,278.50p | 1,210.00p | 1,254.00p | 1007019 |
| 23/04/2020 | 1,140.00p | 1,261.00p | 1,140.00p | 1,260.00p | 987392 |
| 22/04/2020 | 1,104.00p | 1,141.00p | 1,104.00p | 1,139.50p | 729166 |
| 21/04/2020 | 1,122.50p | 1,148.00p | 1,101.50p | 1,116.50p | 905173 |
| 20/04/2020 | 1,105.00p | 1,137.50p | 1,036.61p | 1,108.50p | 1096108 |
| 17/04/2020 | 1,190.00p | 1,201.50p | 1,132.00p | 1,135.00p | 683600 |
| 16/04/2020 | 1,175.00p | 1,205.50p | 1,143.50p | 1,162.50p | 855195 |
| 15/04/2020 | 1,183.00p | 1,212.78p | 1,161.17p | 1,175.00p | 534892 |
| 14/04/2020 | 1,153.50p | 1,214.00p | 1,149.50p | 1,194.50p | 834412 |
| 09/04/2020 | 1,082.50p | 1,157.00p | 1,082.50p | 1,149.50p | 863472 |
| 08/04/2020 | 1,070.00p | 1,114.69p | 1,060.19p | 1,093.50p | 787410 |
| 07/04/2020 | 1,225.00p | 1,226.00p | 1,062.72p | 1,077.50p | 1779293 |
| 06/04/2020 | 1,150.00p | 1,186.00p | 1,095.00p | 1,108.00p | 1494343 |
| 03/04/2020 | 1,116.00p | 1,124.50p | 1,074.50p | 1,111.50p | 688521 |
| 02/04/2020 | 1,100.00p | 1,137.00p | 1,075.50p | 1,091.00p | 605736 |
| 01/04/2020 | 1,067.00p | 1,126.00p | 1,067.00p | 1,102.00p | 652694 |
| 31/03/2020 | 1,037.50p | 1,115.50p | 1,037.50p | 1,080.00p | 976465 |
| 30/03/2020 | 997.20p | 1,045.50p | 974.40p | 1,041.00p | 1014793 |
| 27/03/2020 | 1,032.50p | 1,062.00p | 1,000.00p | 1,020.00p | 902575 |
| 26/03/2020 | 1,002.50p | 1,090.76p | 953.60p | 1,059.00p | 910309 |
| 25/03/2020 | 1,020.00p | 1,101.50p | 924.00p | 958.20p | 2229502 |
| 24/03/2020 | 920.00p | 1,033.50p | 916.98p | 1,026.50p | 1720299 |
| 23/03/2020 | 814.00p | 964.40p | 811.12p | 886.40p | 1181722 |
| 20/03/2020 | 796.00p | 843.80p | 765.00p | 826.20p | 2013470 |
| 19/03/2020 | 796.60p | 816.77p | 719.60p | 758.60p | 1192184 |
| 18/03/2020 | 799.00p | 846.80p | 776.60p | 792.60p | 1140493 |
| 17/03/2020 | 756.00p | 823.60p | 735.00p | 804.00p | 2001542 |
| 16/03/2020 | 800.00p | 800.00p | 650.80p | 731.20p | 6106100 |
| 13/03/2020 | 825.00p | 830.00p | 768.60p | 775.00p | 1323359 |
| 12/03/2020 | 870.00p | 870.60p | 778.99p | 800.20p | 1399276 |
| 11/03/2020 | 900.00p | 912.40p | 860.00p | 890.40p | 1215639 |
| 10/03/2020 | 946.00p | 951.20p | 863.00p | 890.00p | 1691140 |
| 09/03/2020 | 953.60p | 972.60p | 910.30p | 913.80p | 1437995 |
| 06/03/2020 | 955.00p | 955.40p | 932.00p | 953.80p | 1096123 |
| 05/03/2020 | 981.00p | 981.00p | 931.00p | 952.80p | 1069524 |
| 04/03/2020 | 959.40p | 989.60p | 957.00p | 957.00p | 1506209 |
| 03/03/2020 | 959.00p | 984.60p | 946.00p | 950.00p | 887349 |
| 02/03/2020 | 980.00p | 980.00p | 922.40p | 938.60p | 778640 |
| 28/02/2020 | 867.20p | 979.20p | 850.00p | 949.60p | 3309076 |
*Close Price adjusted for both dividends and splits