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 JD Sports Fashion (JD.) by Mark Hartley in The Motley Fool
- Speculative Buy Kodal Minerals (KOD) by Canaccord Genuity
- Buy Renew Holdings (RNWH) by Peel Hunt
- Sell Crimson Tide (TIDE) by Steve Moore in ShareProphets
- Hold Glencore (GLEN) by Harvey Jones in The Motley Fool
- Hold Burberry Group (BRBY) by Harvey Jones in The Motley Fool
- Add Aviva (AV.) by Andrew Mackie in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Dr. James Fox in The Motley Fool
- Hold BP (BP.) by Harvey Jones in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
Ruffer Investment Company Ltd Red PTG Pref Shares (RICA) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 30/11/2018 | 221.00p | 223.00p | 220.00p | 221.50p | 217187 |
| 29/11/2018 | 224.00p | 224.00p | 220.03p | 221.50p | 123874 |
| 28/11/2018 | 224.00p | 224.00p | 221.00p | 221.50p | 97524 |
| 27/11/2018 | 221.00p | 222.00p | 220.00p | 221.00p | 199446 |
| 26/11/2018 | 222.00p | 224.00p | 220.98p | 222.50p | 112149 |
| 23/11/2018 | 223.00p | 223.75p | 221.00p | 222.50p | 182871 |
| 22/11/2018 | 223.00p | 224.50p | 223.00p | 224.50p | 39154 |
| 21/11/2018 | 226.00p | 226.00p | 223.40p | 225.50p | 32438 |
| 20/11/2018 | 225.00p | 225.50p | 222.96p | 224.50p | 470831 |
| 19/11/2018 | 225.00p | 227.00p | 225.00p | 227.00p | 68191 |
| 16/11/2018 | 227.00p | 227.67p | 225.00p | 226.50p | 110079 |
| 15/11/2018 | 229.00p | 229.00p | 225.00p | 228.00p | 74615 |
| 14/11/2018 | 226.00p | 226.69p | 225.00p | 226.50p | 106084 |
| 13/11/2018 | 228.00p | 228.00p | 226.00p | 227.00p | 47200 |
| 12/11/2018 | 227.00p | 228.22p | 226.20p | 227.00p | 144210 |
| 09/11/2018 | 229.00p | 229.00p | 226.00p | 226.00p | 224760 |
| 08/11/2018 | 227.00p | 228.00p | 226.00p | 227.50p | 137961 |
| 07/11/2018 | 227.00p | 227.96p | 226.41p | 227.50p | 142305 |
| 06/11/2018 | 229.00p | 229.00p | 225.00p | 225.00p | 138036 |
| 05/11/2018 | 228.00p | 228.07p | 226.33p | 227.50p | 148168 |
| 02/11/2018 | 228.00p | 229.00p | 226.00p | 226.00p | 236277 |
| 01/11/2018 | 228.00p | 230.00p | 227.00p | 227.00p | 440890 |
| 31/10/2018 | 230.00p | 230.00p | 226.44p | 230.00p | 144649 |
| 30/10/2018 | 227.00p | 228.00p | 225.00p | 228.00p | 73835 |
| 29/10/2018 | 230.00p | 230.00p | 225.00p | 226.00p | 165301 |
| 26/10/2018 | 230.00p | 230.00p | 226.00p | 226.00p | 56836 |
| 25/10/2018 | 228.00p | 229.00p | 225.45p | 229.00p | 104451 |
| 24/10/2018 | 226.00p | 229.00p | 226.00p | 229.00p | 165992 |
| 23/10/2018 | 225.00p | 229.00p | 225.00p | 229.00p | 83356 |
| 22/10/2018 | 227.00p | 228.93p | 225.40p | 227.00p | 143482 |
| 19/10/2018 | 228.00p | 228.76p | 227.52p | 228.00p | 62331 |
| 18/10/2018 | 230.00p | 230.00p | 227.04p | 228.00p | 96275 |
| 17/10/2018 | 227.00p | 229.75p | 226.58p | 228.00p | 152590 |
| 16/10/2018 | 223.00p | 227.00p | 223.00p | 227.00p | 213094 |
| 15/10/2018 | 224.00p | 225.68p | 223.00p | 224.00p | 323585 |
| 12/10/2018 | 224.00p | 226.00p | 220.00p | 226.00p | 401004 |
| 11/10/2018 | 221.00p | 223.00p | 218.50p | 222.00p | 285333 |
| 10/10/2018 | 227.00p | 229.00p | 225.00p | 225.00p | 178652 |
| 09/10/2018 | 228.00p | 229.00p | 226.00p | 226.50p | 230958 |
| 08/10/2018 | 230.00p | 230.00p | 227.00p | 227.00p | 122388 |
| 05/10/2018 | 231.00p | 231.00p | 227.00p | 228.50p | 66839 |
| 04/10/2018 | 229.00p | 231.25p | 228.00p | 228.00p | 268907 |
| 03/10/2018 | 228.00p | 230.87p | 228.00p | 230.50p | 260613 |
| 02/10/2018 | 228.00p | 231.00p | 227.89p | 230.00p | 161047 |
| 01/10/2018 | 231.00p | 231.00p | 229.00p | 229.50p | 147707 |
| 28/09/2018 | 229.00p | 230.29p | 229.00p | 230.00p | 195843 |
| 27/09/2018 | 231.00p | 231.00p | 228.00p | 230.00p | 150834 |
| 26/09/2018 | 229.00p | 231.00p | 228.84p | 229.50p | 128743 |
| 25/09/2018 | 227.00p | 229.00p | 227.00p | 228.50p | 202821 |
| 24/09/2018 | 226.00p | 229.00p | 226.00p | 227.00p | 196030 |
| 21/09/2018 | 226.00p | 228.70p | 226.00p | 226.00p | 151048 |
| 20/09/2018 | 225.00p | 229.00p | 225.00p | 227.50p | 127117 |
| 19/09/2018 | 229.00p | 229.00p | 227.00p | 228.00p | 132726 |
| 18/09/2018 | 225.00p | 229.00p | 224.50p | 227.50p | 190433 |
| 17/09/2018 | 231.00p | 231.00p | 226.00p | 227.00p | 234863 |
| 14/09/2018 | 227.00p | 230.00p | 227.00p | 230.00p | 126826 |
| 13/09/2018 | 227.00p | 230.00p | 227.00p | 227.00p | 65961 |
| 12/09/2018 | 230.00p | 231.00p | 227.00p | 227.00p | 85472 |
| 11/09/2018 | 230.00p | 231.00p | 228.00p | 228.00p | 294329 |
| 10/09/2018 | 227.00p | 230.96p | 225.34p | 228.50p | 539478 |
| 07/09/2018 | 225.00p | 227.00p | 223.00p | 227.00p | 282221 |
| 06/09/2018 | 228.00p | 228.00p | 224.00p | 225.50p | 349487 |
| 05/09/2018 | 231.00p | 231.00p | 226.00p | 226.00p | 395774 |
| 04/09/2018 | 232.00p | 232.84p | 228.00p | 228.00p | 288433 |
| 03/09/2018 | 234.00p | 234.00p | 232.10p | 234.00p | 177879 |
| 31/08/2018 | 233.00p | 234.00p | 231.00p | 234.00p | 179774 |
| 30/08/2018 | 231.00p | 233.00p | 230.46p | 232.00p | 94974 |
| 29/08/2018 | 234.00p | 234.00p | 231.00p | 232.50p | 124620 |
| 28/08/2018 | 230.00p | 234.00p | 230.00p | 231.00p | 123189 |
| 24/08/2018 | 230.00p | 233.00p | 230.00p | 231.50p | 158852 |
| 23/08/2018 | 234.00p | 234.00p | 230.30p | 234.00p | 65501 |
| 22/08/2018 | 231.28p | 232.66p | 230.03p | 231.50p | 95911 |
| 21/08/2018 | 231.68p | 232.80p | 230.00p | 232.00p | 73662 |
| 20/08/2018 | 234.00p | 234.00p | 230.00p | 234.00p | 128948 |
| 17/08/2018 | 231.00p | 232.50p | 230.00p | 232.50p | 111244 |
| 16/08/2018 | 232.00p | 233.00p | 230.00p | 233.00p | 166942 |
| 15/08/2018 | 237.00p | 237.00p | 229.00p | 229.00p | 416298 |
| 14/08/2018 | 235.00p | 235.00p | 234.00p | 234.00p | 214729 |
| 13/08/2018 | 235.00p | 237.97p | 234.96p | 235.50p | 120780 |
| 10/08/2018 | 238.00p | 238.00p | 234.00p | 234.00p | 103948 |
| 09/08/2018 | 238.00p | 238.00p | 234.00p | 235.00p | 144494 |
| 08/08/2018 | 235.00p | 238.00p | 234.00p | 238.00p | 156941 |
| 07/08/2018 | 234.00p | 236.00p | 234.00p | 234.00p | 147962 |
| 06/08/2018 | 236.00p | 236.00p | 234.00p | 236.00p | 92617 |
| 03/08/2018 | 236.00p | 236.00p | 233.15p | 234.50p | 51350 |
| 02/08/2018 | 235.00p | 235.22p | 234.06p | 234.50p | 79809 |
| 01/08/2018 | 235.00p | 235.24p | 232.00p | 232.00p | 132473 |
| 31/07/2018 | 233.00p | 235.25p | 233.00p | 233.00p | 176083 |
| 30/07/2018 | 236.00p | 236.00p | 233.78p | 235.00p | 82864 |
| 27/07/2018 | 235.00p | 235.85p | 232.96p | 234.00p | 82466 |
| 26/07/2018 | 235.00p | 235.00p | 232.00p | 233.00p | 165853 |
| 25/07/2018 | 236.00p | 236.00p | 232.45p | 233.50p | 86974 |
| 24/07/2018 | 233.00p | 235.11p | 232.00p | 235.00p | 231490 |
| 23/07/2018 | 235.00p | 236.00p | 232.00p | 236.00p | 127857 |
| 20/07/2018 | 232.00p | 235.00p | 231.00p | 235.00p | 162348 |
| 19/07/2018 | 233.00p | 233.05p | 230.00p | 230.00p | 151599 |
| 18/07/2018 | 231.00p | 232.55p | 231.00p | 232.50p | 122437 |
| 17/07/2018 | 230.50p | 232.55p | 230.50p | 232.50p | 65240 |
| 16/07/2018 | 234.00p | 234.00p | 230.20p | 232.00p | 107216 |
| 13/07/2018 | 232.00p | 234.00p | 232.00p | 234.00p | 127944 |
| 12/07/2018 | 231.00p | 233.25p | 231.00p | 232.50p | 77692 |
| 11/07/2018 | 233.00p | 233.00p | 230.75p | 232.00p | 126990 |
| 10/07/2018 | 233.00p | 233.00p | 231.00p | 232.50p | 89273 |
| 09/07/2018 | 231.00p | 233.00p | 230.87p | 233.00p | 134511 |
| 06/07/2018 | 232.00p | 232.50p | 230.00p | 232.00p | 123800 |
| 05/07/2018 | 230.00p | 234.00p | 230.00p | 234.00p | 138040 |
| 04/07/2018 | 230.00p | 232.52p | 230.00p | 230.00p | 54067 |
| 03/07/2018 | 231.00p | 233.00p | 231.00p | 233.00p | 97599 |
| 02/07/2018 | 230.00p | 233.00p | 230.00p | 233.00p | 127397 |
| 29/06/2018 | 234.00p | 234.00p | 231.00p | 231.00p | 99973 |
| 28/06/2018 | 232.00p | 233.00p | 230.00p | 230.00p | 174212 |
| 27/06/2018 | 232.00p | 233.00p | 230.00p | 231.00p | 92876 |
| 26/06/2018 | 232.00p | 233.00p | 232.00p | 232.00p | 75027 |
| 25/06/2018 | 235.00p | 235.00p | 232.00p | 233.00p | 47239 |
| 22/06/2018 | 232.00p | 234.00p | 232.00p | 232.00p | 40479 |
| 21/06/2018 | 233.00p | 235.00p | 232.00p | 232.00p | 93107 |
| 20/06/2018 | 234.00p | 234.50p | 233.00p | 233.00p | 141502 |
| 19/06/2018 | 235.00p | 235.00p | 233.00p | 235.00p | 95771 |
| 18/06/2018 | 232.00p | 235.00p | 231.00p | 235.00p | 126736 |
| 15/06/2018 | 235.00p | 235.00p | 232.00p | 232.00p | 175793 |
| 14/06/2018 | 232.00p | 235.00p | 231.76p | 233.00p | 331623 |
| 13/06/2018 | 235.00p | 235.00p | 232.98p | 234.00p | 151834 |
| 12/06/2018 | 232.00p | 235.00p | 232.00p | 235.00p | 135641 |
| 11/06/2018 | 233.00p | 235.00p | 231.00p | 232.00p | 365993 |
| 08/06/2018 | 230.00p | 233.00p | 230.00p | 233.00p | 125231 |
| 07/06/2018 | 232.00p | 234.00p | 232.00p | 234.00p | 139620 |
| 06/06/2018 | 235.00p | 235.00p | 232.00p | 234.00p | 112265 |
| 05/06/2018 | 234.00p | 234.00p | 233.00p | 234.00p | 405995 |
| 04/06/2018 | 235.00p | 235.00p | 233.44p | 235.00p | 95751 |
| 01/06/2018 | 235.00p | 235.00p | 233.00p | 233.00p | 118751 |
| 31/05/2018 | 234.00p | 235.00p | 234.00p | 234.00p | 66879 |
| 30/05/2018 | 233.00p | 234.00p | 233.00p | 233.00p | 124250 |
| 29/05/2018 | 233.00p | 234.00p | 232.00p | 234.00p | 210240 |
| 25/05/2018 | 229.00p | 234.00p | 229.00p | 234.00p | 397573 |
| 24/05/2018 | 230.00p | 231.00p | 230.00p | 230.00p | 107079 |
| 23/05/2018 | 231.00p | 233.25p | 230.00p | 230.50p | 187735 |
| 22/05/2018 | 231.00p | 234.00p | 230.39p | 232.50p | 149214 |
| 21/05/2018 | 232.00p | 235.00p | 231.00p | 232.00p | 116767 |
| 18/05/2018 | 232.56p | 233.50p | 232.10p | 233.50p | 228707 |
| 17/05/2018 | 232.00p | 233.78p | 231.56p | 233.00p | 135749 |
| 16/05/2018 | 231.00p | 234.00p | 230.09p | 234.00p | 128002 |
| 15/05/2018 | 235.00p | 235.00p | 231.08p | 232.50p | 299058 |
| 14/05/2018 | 234.00p | 234.00p | 231.50p | 233.50p | 231524 |
| 11/05/2018 | 231.00p | 232.93p | 231.00p | 231.00p | 215990 |
| 10/05/2018 | 234.00p | 234.00p | 231.03p | 232.50p | 162621 |
| 09/05/2018 | 232.00p | 233.00p | 230.44p | 233.00p | 335229 |
| 08/05/2018 | 233.00p | 233.00p | 230.16p | 233.00p | 235065 |
| 04/05/2018 | 230.00p | 233.00p | 230.00p | 231.50p | 350769 |
| 03/05/2018 | 232.00p | 232.00p | 230.00p | 231.00p | 132606 |
| 02/05/2018 | 231.00p | 232.00p | 228.92p | 232.00p | 330797 |
| 01/05/2018 | 227.00p | 231.00p | 227.00p | 230.00p | 287778 |
| 30/04/2018 | 227.00p | 230.00p | 227.00p | 228.50p | 212752 |
| 27/04/2018 | 230.00p | 231.00p | 228.00p | 229.50p | 131256 |
| 26/04/2018 | 231.00p | 231.00p | 227.04p | 230.00p | 164323 |
| 25/04/2018 | 228.00p | 231.00p | 227.00p | 231.00p | 160872 |
| 24/04/2018 | 230.00p | 230.00p | 227.96p | 230.00p | 147146 |
| 23/04/2018 | 228.00p | 229.50p | 226.99p | 228.00p | 154519 |
| 20/04/2018 | 226.00p | 230.00p | 226.00p | 229.00p | 163215 |
| 19/04/2018 | 228.00p | 229.00p | 226.00p | 228.00p | 245011 |
| 18/04/2018 | 229.00p | 229.00p | 226.00p | 229.00p | 170510 |
| 17/04/2018 | 227.00p | 228.00p | 226.00p | 227.50p | 285920 |
| 16/04/2018 | 228.00p | 228.74p | 227.00p | 227.00p | 163050 |
| 13/04/2018 | 229.00p | 229.00p | 227.00p | 227.00p | 175760 |
| 12/04/2018 | 229.00p | 229.00p | 227.02p | 228.50p | 131869 |
| 11/04/2018 | 228.00p | 228.00p | 226.00p | 228.00p | 182552 |
| 10/04/2018 | 229.00p | 229.00p | 225.00p | 227.50p | 236877 |
| 09/04/2018 | 227.00p | 228.49p | 225.00p | 227.50p | 171830 |
| 06/04/2018 | 228.00p | 230.00p | 226.00p | 228.50p | 359730 |
| 05/04/2018 | 228.00p | 230.90p | 226.48p | 229.00p | 212705 |
| 04/04/2018 | 229.00p | 229.00p | 224.00p | 225.00p | 311271 |
| 03/04/2018 | 227.00p | 229.00p | 226.33p | 229.00p | 229147 |
| 29/03/2018 | 229.00p | 229.00p | 227.02p | 229.00p | 164180 |
| 28/03/2018 | 227.00p | 228.00p | 226.00p | 226.50p | 120345 |
| 27/03/2018 | 226.00p | 228.00p | 225.40p | 227.00p | 413779 |
| 26/03/2018 | 229.00p | 229.00p | 225.00p | 226.00p | 239355 |
| 23/03/2018 | 227.00p | 227.97p | 225.98p | 227.00p | 142643 |
| 22/03/2018 | 228.00p | 230.50p | 227.00p | 229.00p | 173031 |
| 21/03/2018 | 228.00p | 231.00p | 228.00p | 229.00p | 279654 |
| 20/03/2018 | 230.00p | 230.43p | 228.00p | 229.00p | 192469 |
| 19/03/2018 | 228.00p | 229.50p | 227.00p | 227.00p | 166506 |
| 16/03/2018 | 228.00p | 229.94p | 227.00p | 228.00p | 159931 |
| 15/03/2018 | 231.00p | 231.00p | 228.00p | 230.00p | 567594 |
| 14/03/2018 | 228.00p | 230.50p | 228.00p | 230.00p | 381484 |
| 13/03/2018 | 230.00p | 231.00p | 228.00p | 229.00p | 209878 |
| 12/03/2018 | 230.00p | 231.00p | 229.00p | 230.00p | 368456 |
| 09/03/2018 | 230.00p | 232.00p | 229.00p | 232.00p | 144073 |
| 08/03/2018 | 230.00p | 232.00p | 228.44p | 232.00p | 1833014 |
| 07/03/2018 | 230.00p | 232.00p | 230.00p | 231.00p | 179820 |
| 06/03/2018 | 231.00p | 232.00p | 230.00p | 232.00p | 502229 |
| 05/03/2018 | 233.00p | 233.00p | 230.00p | 230.00p | 245102 |
| 02/03/2018 | 232.00p | 233.00p | 231.00p | 231.00p | 137361 |
| 01/03/2018 | 232.00p | 234.00p | 231.31p | 232.00p | 154483 |
| 28/02/2018 | 234.00p | 234.00p | 230.04p | 231.00p | 111640 |
| 27/02/2018 | 232.00p | 234.00p | 231.00p | 233.00p | 287423 |
| 26/02/2018 | 236.00p | 236.00p | 232.00p | 232.00p | 151255 |
| 23/02/2018 | 233.00p | 235.00p | 232.00p | 234.00p | 150776 |
| 22/02/2018 | 235.00p | 235.00p | 232.00p | 234.50p | 74099 |
| 21/02/2018 | 236.00p | 236.00p | 234.00p | 235.00p | 124770 |
| 20/02/2018 | 236.00p | 236.00p | 232.00p | 232.00p | 224352 |
| 19/02/2018 | 238.00p | 240.00p | 233.00p | 233.50p | 163957 |
*Close Price adjusted for both dividends and splits