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
RDL Realisation (RDL) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 17/07/2019 | 475.00p | 475.00p | 467.09p | 471.00p | 1554 |
| 16/07/2019 | 450.00p | 475.00p | 450.00p | 472.50p | 6238 |
| 15/07/2019 | 475.00p | 475.00p | 471.50p | 471.50p | 2344 |
| 12/07/2019 | 475.00p | 475.00p | 451.25p | 475.00p | 9289 |
| 11/07/2019 | 451.00p | 478.00p | 451.00p | 473.00p | 12247 |
| 10/07/2019 | 476.00p | 476.01p | 451.35p | 469.00p | 1013 |
| 09/07/2019 | 451.00p | 466.50p | 451.00p | 466.50p | 1395 |
| 08/07/2019 | 479.00p | 479.00p | 451.30p | 479.00p | 1774 |
| 05/07/2019 | 456.00p | 466.00p | 456.00p | 466.00p | 5440 |
| 04/07/2019 | 474.00p | 480.00p | 460.00p | 469.50p | 2770 |
| 03/07/2019 | 460.00p | 480.00p | 453.25p | 480.00p | 13819 |
| 02/07/2019 | 452.29p | 458.00p | 452.25p | 458.00p | 2500 |
| 01/07/2019 | 437.00p | 473.00p | 437.00p | 462.50p | 19016 |
| 28/06/2019 | 428.00p | 434.50p | 428.00p | 434.50p | 4 |
| 27/06/2019 | 421.00p | 440.00p | 421.00p | 438.00p | 1304 |
| 26/06/2019 | 423.00p | 443.00p | 422.00p | 433.50p | 9417 |
| 25/06/2019 | 416.00p | 422.00p | 415.00p | 419.00p | 11974 |
| 24/06/2019 | 397.00p | 425.00p | 397.00p | 425.00p | 9811 |
| 21/06/2019 | 406.00p | 424.00p | 391.15p | 424.00p | 19536 |
| 20/06/2019 | 400.00p | 400.00p | 382.00p | 396.00p | 135303 |
| 19/06/2019 | 382.00p | 390.00p | 381.00p | 382.00p | 17670 |
| 18/06/2019 | 374.00p | 389.00p | 359.00p | 382.00p | 2845226 |
| 17/06/2019 | 365.00p | 374.00p | 374.00p | 374.00p | 0 |
| 14/06/2019 | 365.00p | 374.00p | 374.00p | 374.00p | 0 |
| 13/06/2019 | 365.00p | 374.00p | 374.00p | 374.00p | 0 |
| 12/06/2019 | 365.00p | 374.00p | 374.00p | 374.00p | 0 |
| 11/06/2019 | 365.00p | 374.00p | 374.00p | 374.00p | 0 |
| 10/06/2019 | 365.00p | 374.00p | 374.00p | 374.00p | 0 |
| 07/06/2019 | 365.00p | 374.00p | 374.00p | 374.00p | 0 |
| 06/06/2019 | 365.00p | 374.00p | 374.00p | 374.00p | 0 |
| 05/06/2019 | 365.00p | 374.00p | 374.00p | 374.00p | 0 |
| 04/06/2019 | 365.00p | 374.00p | 374.00p | 374.00p | 0 |
| 03/06/2019 | 365.00p | 374.00p | 374.00p | 374.00p | 0 |
| 31/05/2019 | 365.00p | 374.00p | 374.00p | 374.00p | 0 |
| 30/05/2019 | 365.00p | 374.00p | 374.00p | 374.00p | 0 |
| 29/05/2019 | 365.00p | 374.00p | 374.00p | 374.00p | 0 |
| 28/05/2019 | 365.00p | 374.00p | 374.00p | 374.00p | 0 |
| 24/05/2019 | 365.00p | 374.00p | 374.00p | 374.00p | 0 |
| 23/05/2019 | 365.00p | 374.00p | 374.00p | 374.00p | 0 |
| 22/05/2019 | 365.00p | 374.00p | 374.00p | 374.00p | 0 |
| 21/05/2019 | 365.00p | 374.00p | 374.00p | 374.00p | 0 |
| 20/05/2019 | 365.00p | 374.00p | 374.00p | 374.00p | 0 |
| 17/05/2019 | 365.00p | 374.00p | 374.00p | 374.00p | 0 |
| 16/05/2019 | 365.00p | 374.00p | 374.00p | 374.00p | 0 |
| 15/05/2019 | 365.00p | 374.00p | 374.00p | 374.00p | 0 |
| 14/05/2019 | 365.00p | 374.00p | 374.00p | 374.00p | 0 |
| 13/05/2019 | 365.00p | 374.00p | 374.00p | 374.00p | 0 |
| 10/05/2019 | 365.00p | 374.00p | 374.00p | 374.00p | 0 |
| 09/05/2019 | 365.00p | 374.00p | 374.00p | 374.00p | 0 |
| 08/05/2019 | 365.00p | 374.00p | 374.00p | 374.00p | 0 |
| 07/05/2019 | 365.00p | 374.00p | 374.00p | 374.00p | 0 |
| 03/05/2019 | 365.00p | 374.00p | 374.00p | 374.00p | 0 |
| 02/05/2019 | 365.00p | 374.00p | 374.00p | 374.00p | 0 |
| 01/05/2019 | 365.00p | 374.00p | 374.00p | 374.00p | 0 |
| 30/04/2019 | 365.00p | 374.00p | 374.00p | 374.00p | 0 |
| 29/04/2019 | 365.00p | 374.00p | 374.00p | 374.00p | 0 |
| 26/04/2019 | 365.00p | 380.00p | 365.00p | 374.00p | 611019 |
| 25/04/2019 | 360.00p | 365.50p | 360.00p | 365.50p | 5553 |
| 24/04/2019 | 365.00p | 375.00p | 365.00p | 375.00p | 5465 |
| 23/04/2019 | 365.00p | 369.50p | 364.95p | 369.50p | 314305 |
| 18/04/2019 | 359.58p | 364.45p | 359.58p | 361.50p | 33903 |
| 17/04/2019 | 368.00p | 374.00p | 360.94p | 362.00p | 285992 |
| 16/04/2019 | 369.00p | 369.00p | 364.00p | 364.00p | 29777 |
| 15/04/2019 | 398.00p | 398.00p | 362.00p | 368.00p | 26220 |
| 12/04/2019 | 401.00p | 403.51p | 400.00p | 400.00p | 2525 |
| 11/04/2019 | 405.00p | 406.50p | 400.00p | 401.00p | 25451 |
| 10/04/2019 | 430.00p | 430.00p | 400.00p | 401.50p | 21131 |
| 09/04/2019 | 430.00p | 430.00p | 420.00p | 424.00p | 5172 |
| 08/04/2019 | 433.00p | 433.50p | 430.00p | 433.50p | 5054 |
| 05/04/2019 | 439.00p | 439.00p | 434.00p | 434.00p | 2856 |
| 04/04/2019 | 458.85p | 458.85p | 445.50p | 445.50p | 3256 |
| 03/04/2019 | 450.00p | 458.00p | 450.00p | 450.00p | 101 |
| 02/04/2019 | 440.00p | 451.05p | 440.00p | 440.00p | 10789 |
| 01/04/2019 | 440.00p | 446.50p | 440.00p | 446.50p | 948 |
| 29/03/2019 | 444.00p | 457.00p | 440.00p | 440.00p | 2602 |
| 28/03/2019 | 470.00p | 470.00p | 447.90p | 457.00p | 3266 |
| 27/03/2019 | 452.00p | 469.00p | 447.50p | 447.50p | 13916 |
| 26/03/2019 | 454.00p | 454.01p | 452.00p | 452.00p | 2475 |
| 25/03/2019 | 458.00p | 459.01p | 453.00p | 457.00p | 7624 |
| 22/03/2019 | 469.00p | 469.00p | 458.00p | 458.50p | 8245 |
| 21/03/2019 | 460.00p | 467.50p | 460.00p | 467.50p | 2267 |
| 20/03/2019 | 472.76p | 472.76p | 461.11p | 468.00p | 4312 |
| 19/03/2019 | 479.00p | 479.00p | 468.00p | 468.00p | 487 |
| 18/03/2019 | 478.00p | 478.00p | 464.00p | 470.00p | 9170 |
| 15/03/2019 | 470.00p | 470.00p | 468.00p | 468.00p | 4169 |
| 14/03/2019 | 475.00p | 475.00p | 472.00p | 475.00p | 3522 |
| 13/03/2019 | 480.00p | 488.90p | 462.00p | 476.50p | 17631 |
| 12/03/2019 | 482.50p | 486.00p | 480.50p | 486.00p | 2500 |
| 11/03/2019 | 490.00p | 491.00p | 488.00p | 491.00p | 6000 |
| 08/03/2019 | 490.00p | 498.00p | 488.00p | 498.00p | 6470 |
| 07/03/2019 | 499.60p | 504.00p | 501.00p | 501.00p | 0 |
| 06/03/2019 | 499.60p | 504.00p | 494.00p | 504.00p | 3230 |
| 05/03/2019 | 508.00p | 522.00p | 500.00p | 507.00p | 8219 |
| 04/03/2019 | 508.00p | 518.00p | 504.28p | 518.00p | 3163 |
| 01/03/2019 | 504.26p | 517.00p | 498.16p | 517.00p | 1526 |
| 28/02/2019 | 504.28p | 518.00p | 504.28p | 518.00p | 1712 |
| 27/02/2019 | 508.00p | 520.00p | 508.00p | 520.00p | 2034 |
| 26/02/2019 | 506.40p | 520.00p | 506.00p | 520.00p | 5762 |
| 25/02/2019 | 510.33p | 521.00p | 510.33p | 521.00p | 1138 |
| 22/02/2019 | 523.00p | 523.00p | 515.00p | 515.00p | 1340 |
| 21/02/2019 | 528.00p | 528.00p | 511.22p | 523.00p | 5982 |
| 20/02/2019 | 528.00p | 528.00p | 510.00p | 523.00p | 907 |
| 19/02/2019 | 525.00p | 525.00p | 508.95p | 511.00p | 15572 |
| 18/02/2019 | 506.00p | 517.00p | 506.00p | 517.00p | 1848 |
| 15/02/2019 | 507.04p | 517.00p | 507.04p | 517.00p | 1354 |
| 14/02/2019 | 511.14p | 512.00p | 506.85p | 512.00p | 3825 |
| 13/02/2019 | 508.00p | 510.00p | 508.00p | 510.00p | 1827 |
| 12/02/2019 | 508.00p | 526.33p | 508.00p | 518.00p | 10519 |
| 11/02/2019 | 522.00p | 524.00p | 514.48p | 524.00p | 21486 |
| 08/02/2019 | 524.00p | 524.00p | 520.00p | 524.00p | 1831 |
| 07/02/2019 | 512.00p | 516.33p | 512.00p | 514.00p | 2315 |
| 06/02/2019 | 508.00p | 512.48p | 508.00p | 512.00p | 2962 |
| 05/02/2019 | 520.00p | 520.00p | 509.28p | 518.00p | 3245 |
| 04/02/2019 | 512.00p | 528.00p | 512.00p | 519.00p | 1645 |
| 01/02/2019 | 530.00p | 530.00p | 514.45p | 526.00p | 3801 |
| 31/01/2019 | 530.00p | 530.00p | 530.00p | 530.00p | 220 |
| 30/01/2019 | 520.00p | 524.50p | 512.45p | 520.00p | 1379 |
| 29/01/2019 | 530.00p | 530.00p | 518.00p | 522.00p | 435 |
| 28/01/2019 | 522.00p | 522.95p | 510.00p | 522.00p | 1766 |
| 25/01/2019 | 514.45p | 531.00p | 514.45p | 531.00p | 3 |
| 24/01/2019 | 508.00p | 524.00p | 508.00p | 522.00p | 7547 |
| 23/01/2019 | 524.00p | 528.00p | 522.57p | 528.00p | 5059 |
| 22/01/2019 | 530.00p | 537.20p | 524.00p | 530.00p | 18459 |
| 21/01/2019 | 526.00p | 537.00p | 513.00p | 531.00p | 7038 |
| 18/01/2019 | 540.00p | 540.00p | 511.70p | 526.00p | 10057 |
| 17/01/2019 | 518.00p | 532.00p | 513.60p | 528.00p | 2836 |
| 16/01/2019 | 528.00p | 533.00p | 511.24p | 533.00p | 10529 |
| 15/01/2019 | 510.00p | 534.00p | 510.00p | 531.00p | 6291 |
| 14/01/2019 | 510.00p | 535.07p | 510.00p | 532.00p | 451823 |
| 11/01/2019 | 538.00p | 540.00p | 518.68p | 535.00p | 12099 |
| 10/01/2019 | 540.00p | 540.00p | 516.50p | 535.00p | 10655 |
| 09/01/2019 | 556.00p | 556.05p | 532.78p | 542.00p | 39701 |
| 08/01/2019 | 554.00p | 554.00p | 517.47p | 550.00p | 10200 |
| 07/01/2019 | 554.00p | 554.00p | 515.55p | 534.00p | 80887 |
| 04/01/2019 | 556.00p | 556.00p | 530.00p | 554.00p | 5699 |
| 03/01/2019 | 534.00p | 552.00p | 530.00p | 544.00p | 4725 |
| 02/01/2019 | 672.00p | 692.00p | 666.72p | 692.00p | 9099 |
| 31/12/2018 | 670.00p | 670.00p | 660.00p | 660.00p | 154 |
| 28/12/2018 | 670.00p | 670.00p | 658.75p | 664.00p | 5836 |
| 27/12/2018 | 662.00p | 670.00p | 654.00p | 670.00p | 23429 |
| 24/12/2018 | 672.00p | 672.00p | 658.00p | 658.00p | 970229 |
| 21/12/2018 | 658.00p | 674.00p | 646.30p | 662.00p | 54393 |
| 20/12/2018 | 660.00p | 660.36p | 646.00p | 646.00p | 8101 |
| 19/12/2018 | 660.00p | 676.00p | 658.00p | 658.00p | 1813624 |
| 18/12/2018 | 658.00p | 674.00p | 658.00p | 668.00p | 5520 |
| 17/12/2018 | 646.00p | 666.00p | 646.00p | 658.00p | 11589 |
| 14/12/2018 | 674.00p | 674.40p | 668.00p | 668.00p | 9547 |
| 13/12/2018 | 668.00p | 692.00p | 666.00p | 681.00p | 976595 |
| 12/12/2018 | 672.00p | 687.00p | 672.00p | 687.00p | 500 |
| 11/12/2018 | 670.00p | 684.00p | 667.99p | 684.00p | 9930 |
| 10/12/2018 | 670.00p | 674.00p | 670.00p | 670.00p | 12148 |
| 07/12/2018 | 664.00p | 681.00p | 652.00p | 681.00p | 2442 |
| 06/12/2018 | 666.00p | 668.00p | 660.00p | 668.00p | 2843 |
| 05/12/2018 | 676.00p | 676.00p | 660.35p | 676.00p | 25837 |
| 04/12/2018 | 682.00p | 682.00p | 678.00p | 680.00p | 14893 |
| 03/12/2018 | 690.00p | 693.00p | 680.02p | 693.00p | 6782 |
| 30/11/2018 | 690.00p | 693.99p | 684.00p | 686.00p | 10207 |
| 29/11/2018 | 698.00p | 700.00p | 690.20p | 696.00p | 7315 |
| 28/11/2018 | 700.00p | 700.00p | 692.00p | 692.00p | 7970 |
| 27/11/2018 | 692.00p | 700.00p | 692.00p | 696.00p | 7688 |
| 26/11/2018 | 700.00p | 717.00p | 694.00p | 717.00p | 7498 |
| 23/11/2018 | 700.00p | 700.00p | 698.00p | 699.00p | 2379 |
| 22/11/2018 | 702.00p | 709.00p | 699.60p | 709.00p | 7060 |
| 21/11/2018 | 710.00p | 744.00p | 700.00p | 700.00p | 18604 |
| 20/11/2018 | 744.00p | 744.00p | 704.10p | 727.00p | 6697 |
| 19/11/2018 | 742.48p | 742.48p | 711.50p | 729.00p | 1545 |
| 16/11/2018 | 710.00p | 744.00p | 706.10p | 727.00p | 3159 |
| 15/11/2018 | 704.00p | 742.00p | 704.00p | 732.00p | 3949 |
| 14/11/2018 | 714.00p | 731.46p | 714.00p | 714.00p | 4732 |
| 13/11/2018 | 706.00p | 730.96p | 706.00p | 729.00p | 5892 |
| 12/11/2018 | 740.00p | 740.00p | 701.71p | 727.00p | 7585 |
| 09/11/2018 | 720.00p | 731.46p | 720.00p | 720.00p | 2918 |
| 08/11/2018 | 726.00p | 733.00p | 722.80p | 728.00p | 6170 |
| 07/11/2018 | 704.00p | 731.46p | 704.00p | 725.00p | 5878 |
| 06/11/2018 | 720.00p | 730.00p | 720.00p | 722.00p | 5727 |
| 05/11/2018 | 734.47p | 734.47p | 718.52p | 730.00p | 5747 |
| 02/11/2018 | 726.00p | 726.00p | 712.00p | 712.00p | 2291 |
| 01/11/2018 | 738.00p | 738.00p | 700.00p | 712.00p | 24602 |
| 31/10/2018 | 780.00p | 812.00p | 780.00p | 796.00p | 30166 |
| 30/10/2018 | 784.00p | 784.00p | 775.00p | 781.00p | 34691 |
| 29/10/2018 | 780.00p | 784.00p | 776.00p | 781.00p | 7923 |
| 26/10/2018 | 780.00p | 780.00p | 761.03p | 774.00p | 29005 |
| 25/10/2018 | 780.00p | 792.00p | 770.38p | 792.00p | 76896 |
| 24/10/2018 | 760.00p | 790.00p | 759.00p | 780.00p | 9892 |
| 23/10/2018 | 758.00p | 766.00p | 748.00p | 766.00p | 5270 |
| 22/10/2018 | 753.49p | 759.00p | 753.49p | 759.00p | 4028 |
| 19/10/2018 | 760.00p | 760.00p | 756.00p | 756.00p | 194 |
| 18/10/2018 | 752.00p | 758.00p | 752.00p | 758.00p | 1349 |
| 17/10/2018 | 742.00p | 754.00p | 742.00p | 754.00p | 1154 |
| 16/10/2018 | 760.00p | 760.00p | 746.00p | 760.00p | 152333 |
| 15/10/2018 | 756.00p | 770.00p | 736.00p | 758.00p | 31740 |
| 12/10/2018 | 756.00p | 764.00p | 756.00p | 764.00p | 2000 |
| 11/10/2018 | 770.00p | 770.00p | 758.00p | 758.00p | 7331 |
| 10/10/2018 | 766.00p | 774.00p | 764.00p | 774.00p | 2532 |
| 09/10/2018 | 764.00p | 779.00p | 764.00p | 779.00p | 672 |
| 08/10/2018 | 772.00p | 789.82p | 772.00p | 772.00p | 2689 |
| 05/10/2018 | 790.00p | 798.00p | 765.00p | 773.00p | 4886 |
| 04/10/2018 | 790.00p | 792.00p | 765.00p | 772.00p | 23894 |
| 03/10/2018 | 790.00p | 790.00p | 786.00p | 788.00p | 1098 |
| 02/10/2018 | 790.00p | 790.00p | 782.80p | 788.00p | 258 |
*Close Price adjusted for both dividends and splits