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 |
|---|---|---|---|---|---|
| 14/04/2021 | 289.00p | 292.00p | 285.00p | 286.00p | 511870 |
| 13/04/2021 | 293.00p | 293.00p | 287.00p | 289.00p | 404917 |
| 12/04/2021 | 289.00p | 290.00p | 286.00p | 287.00p | 801111 |
| 09/04/2021 | 289.00p | 290.00p | 285.40p | 286.00p | 354242 |
| 08/04/2021 | 283.00p | 287.00p | 283.00p | 287.00p | 463156 |
| 07/04/2021 | 286.00p | 289.00p | 284.00p | 285.00p | 697982 |
| 06/04/2021 | 291.00p | 291.00p | 285.00p | 285.50p | 519831 |
| 02/04/2021 | 290.00p | 290.00p | 285.00p | 287.00p | 325192 |
| 01/04/2021 | 290.00p | 290.00p | 285.00p | 287.00p | 325192 |
| 31/03/2021 | 288.00p | 291.00p | 284.00p | 284.00p | 474944 |
| 30/03/2021 | 290.00p | 292.00p | 287.00p | 289.00p | 531245 |
| 29/03/2021 | 284.00p | 290.00p | 284.00p | 289.00p | 657791 |
| 26/03/2021 | 287.00p | 288.00p | 283.00p | 286.00p | 440189 |
| 25/03/2021 | 284.00p | 287.00p | 283.95p | 285.50p | 466118 |
| 24/03/2021 | 286.00p | 287.00p | 282.00p | 285.00p | 690523 |
| 23/03/2021 | 290.00p | 290.00p | 283.00p | 286.00p | 501720 |
| 22/03/2021 | 289.00p | 290.00p | 284.26p | 287.00p | 386627 |
| 19/03/2021 | 290.00p | 290.00p | 283.50p | 288.00p | 517664 |
| 18/03/2021 | 287.00p | 287.00p | 282.00p | 286.50p | 479786 |
| 17/03/2021 | 285.00p | 289.00p | 284.00p | 285.00p | 390249 |
| 16/03/2021 | 288.00p | 289.38p | 282.00p | 286.00p | 750994 |
| 15/03/2021 | 285.00p | 288.00p | 282.00p | 288.00p | 806624 |
| 12/03/2021 | 279.00p | 285.00p | 279.00p | 284.00p | 469720 |
| 11/03/2021 | 278.00p | 282.00p | 278.00p | 282.00p | 504160 |
| 10/03/2021 | 280.00p | 283.00p | 279.00p | 280.00p | 600144 |
| 09/03/2021 | 280.00p | 282.00p | 274.88p | 280.00p | 694120 |
| 08/03/2021 | 271.00p | 278.00p | 270.00p | 277.00p | 484738 |
| 05/03/2021 | 276.00p | 279.65p | 270.00p | 270.00p | 580955 |
| 04/03/2021 | 281.00p | 281.00p | 276.00p | 276.50p | 500717 |
| 03/03/2021 | 279.00p | 280.88p | 276.00p | 277.00p | 501291 |
| 02/03/2021 | 280.00p | 281.00p | 276.00p | 281.00p | 690903 |
| 01/03/2021 | 278.00p | 281.00p | 277.00p | 278.00p | 953410 |
| 26/02/2021 | 275.00p | 279.00p | 274.00p | 277.00p | 570671 |
| 25/02/2021 | 280.00p | 280.00p | 276.00p | 278.00p | 991521 |
| 24/02/2021 | 276.00p | 279.00p | 275.00p | 277.50p | 822738 |
| 23/02/2021 | 280.00p | 280.00p | 274.00p | 276.50p | 437052 |
| 22/02/2021 | 277.00p | 278.14p | 275.00p | 277.00p | 462614 |
| 19/02/2021 | 278.00p | 279.00p | 276.00p | 278.00p | 390264 |
| 18/02/2021 | 280.00p | 280.00p | 275.00p | 278.00p | 329429 |
| 17/02/2021 | 279.00p | 280.00p | 276.00p | 278.50p | 460842 |
| 16/02/2021 | 279.00p | 279.00p | 273.00p | 279.00p | 451305 |
| 15/02/2021 | 278.00p | 278.00p | 272.00p | 275.00p | 607969 |
| 12/02/2021 | 276.00p | 278.00p | 273.00p | 278.00p | 562195 |
| 11/02/2021 | 279.00p | 279.00p | 273.00p | 273.50p | 619040 |
| 10/02/2021 | 276.00p | 278.00p | 271.50p | 276.50p | 688500 |
| 09/02/2021 | 275.00p | 277.00p | 272.00p | 275.50p | 928091 |
| 08/02/2021 | 275.00p | 277.00p | 273.00p | 275.00p | 813669 |
| 05/02/2021 | 267.00p | 276.00p | 264.00p | 275.00p | 807599 |
| 04/02/2021 | 272.00p | 272.00p | 267.00p | 270.50p | 650967 |
| 03/02/2021 | 265.00p | 274.00p | 263.00p | 268.00p | 499035 |
| 02/02/2021 | 277.00p | 277.00p | 267.00p | 268.00p | 509603 |
| 01/02/2021 | 268.00p | 277.76p | 268.00p | 271.00p | 884462 |
| 29/01/2021 | 265.00p | 273.00p | 262.00p | 269.00p | 522665 |
| 28/01/2021 | 264.00p | 266.35p | 257.00p | 264.50p | 1095783 |
| 27/01/2021 | 266.00p | 267.00p | 260.00p | 262.50p | 495249 |
| 26/01/2021 | 268.00p | 268.00p | 262.00p | 265.50p | 1152528 |
| 25/01/2021 | 266.00p | 268.00p | 263.00p | 266.00p | 711624 |
| 22/01/2021 | 265.00p | 267.00p | 262.00p | 265.50p | 402149 |
| 21/01/2021 | 267.00p | 268.50p | 264.00p | 267.00p | 985455 |
| 20/01/2021 | 266.00p | 268.75p | 262.00p | 267.00p | 560000 |
| 19/01/2021 | 268.00p | 268.00p | 262.00p | 266.00p | 556600 |
| 18/01/2021 | 267.00p | 270.76p | 262.00p | 266.50p | 660046 |
| 15/01/2021 | 268.00p | 268.00p | 262.00p | 264.00p | 696487 |
| 14/01/2021 | 265.00p | 268.00p | 260.00p | 266.00p | 731368 |
| 13/01/2021 | 263.00p | 263.50p | 259.00p | 262.00p | 345317 |
| 12/01/2021 | 266.00p | 266.00p | 260.00p | 262.50p | 550021 |
| 11/01/2021 | 262.00p | 266.00p | 260.00p | 264.00p | 514352 |
| 08/01/2021 | 265.00p | 265.50p | 259.00p | 262.00p | 579763 |
| 07/01/2021 | 264.00p | 264.40p | 258.00p | 264.00p | 365662 |
| 06/01/2021 | 260.00p | 263.70p | 256.50p | 261.00p | 521682 |
| 05/01/2021 | 267.00p | 267.00p | 257.00p | 258.50p | 352519 |
| 04/01/2021 | 265.00p | 271.05p | 260.00p | 261.00p | 871692 |
| 31/12/2020 | 262.00p | 263.35p | 261.00p | 263.00p | 162612 |
| 30/12/2020 | 259.00p | 261.90p | 258.00p | 261.00p | 419666 |
| 29/12/2020 | 257.00p | 260.10p | 254.00p | 257.00p | 465181 |
| 28/12/2020 | 259.00p | 259.00p | 252.00p | 253.50p | 132526 |
| 24/12/2020 | 259.00p | 259.00p | 252.00p | 253.50p | 132526 |
| 23/12/2020 | 253.00p | 258.25p | 252.00p | 256.00p | 273763 |
| 22/12/2020 | 262.00p | 262.00p | 253.00p | 257.00p | 435613 |
| 21/12/2020 | 256.00p | 260.00p | 251.00p | 257.50p | 391017 |
| 18/12/2020 | 253.00p | 257.00p | 252.00p | 255.00p | 361756 |
| 17/12/2020 | 254.00p | 257.00p | 243.90p | 254.00p | 768820 |
| 16/12/2020 | 256.00p | 260.00p | 252.00p | 255.00p | 446078 |
| 15/12/2020 | 251.00p | 256.00p | 251.00p | 252.00p | 490853 |
| 14/12/2020 | 253.00p | 256.00p | 247.00p | 256.00p | 277469 |
| 11/12/2020 | 248.00p | 254.00p | 248.00p | 254.00p | 300954 |
| 10/12/2020 | 252.00p | 252.52p | 247.00p | 251.00p | 336671 |
| 09/12/2020 | 247.00p | 252.00p | 246.00p | 250.00p | 212084 |
| 08/12/2020 | 254.00p | 254.00p | 246.00p | 250.00p | 430598 |
| 07/12/2020 | 252.00p | 253.00p | 246.00p | 252.50p | 322798 |
| 04/12/2020 | 248.00p | 252.18p | 246.00p | 251.00p | 363232 |
| 03/12/2020 | 252.00p | 253.00p | 246.00p | 253.00p | 360435 |
| 02/12/2020 | 250.00p | 251.00p | 246.65p | 248.50p | 423868 |
| 01/12/2020 | 247.00p | 249.60p | 244.50p | 248.00p | 402189 |
| 30/11/2020 | 249.00p | 250.00p | 245.00p | 246.50p | 272185 |
| 27/11/2020 | 252.00p | 252.00p | 243.00p | 248.00p | 278423 |
| 26/11/2020 | 247.00p | 249.00p | 246.00p | 247.00p | 572887 |
| 25/11/2020 | 245.00p | 251.65p | 245.00p | 249.00p | 398709 |
| 24/11/2020 | 246.00p | 248.00p | 243.00p | 244.00p | 655239 |
| 23/11/2020 | 245.00p | 246.00p | 241.00p | 243.50p | 421811 |
| 20/11/2020 | 245.00p | 246.00p | 242.60p | 244.50p | 327740 |
| 19/11/2020 | 247.00p | 247.00p | 241.00p | 243.50p | 339849 |
| 18/11/2020 | 238.00p | 246.00p | 238.00p | 242.00p | 372972 |
| 17/11/2020 | 247.00p | 247.00p | 236.00p | 238.00p | 500868 |
| 16/11/2020 | 242.00p | 249.00p | 241.44p | 242.00p | 582227 |
| 13/11/2020 | 237.00p | 243.00p | 236.00p | 241.50p | 281442 |
| 12/11/2020 | 241.00p | 241.00p | 237.00p | 239.00p | 427387 |
| 10/11/2020 | 246.00p | 246.00p | 240.00p | 241.00p | 569581 |
| 09/11/2020 | 240.00p | 249.00p | 237.07p | 243.00p | 521784 |
| 06/11/2020 | 241.00p | 244.46p | 241.00p | 242.50p | 310164 |
| 05/11/2020 | 243.00p | 243.98p | 240.00p | 242.00p | 506755 |
| 04/11/2020 | 237.00p | 242.00p | 236.00p | 241.00p | 118999 |
| 03/11/2020 | 241.00p | 241.50p | 235.00p | 240.00p | 296477 |
| 02/11/2020 | 240.00p | 240.94p | 233.00p | 236.00p | 597359 |
| 30/10/2020 | 243.00p | 243.00p | 235.00p | 235.00p | 298012 |
| 29/10/2020 | 240.00p | 244.78p | 240.00p | 241.50p | 478334 |
| 28/10/2020 | 241.00p | 243.00p | 240.00p | 242.50p | 184426 |
| 27/10/2020 | 246.00p | 246.00p | 240.00p | 242.00p | 222606 |
| 26/10/2020 | 242.00p | 244.32p | 241.00p | 243.50p | 222697 |
| 23/10/2020 | 244.00p | 244.67p | 241.44p | 244.50p | 318478 |
| 22/10/2020 | 245.00p | 245.00p | 242.00p | 242.50p | 258678 |
| 21/10/2020 | 243.00p | 243.83p | 241.33p | 243.00p | 218293 |
| 20/10/2020 | 244.00p | 244.00p | 240.00p | 240.00p | 211719 |
| 19/10/2020 | 243.00p | 245.00p | 241.00p | 243.50p | 236281 |
| 16/10/2020 | 243.00p | 245.00p | 240.00p | 244.50p | 214972 |
| 15/10/2020 | 244.00p | 245.00p | 237.00p | 245.00p | 219514 |
| 14/10/2020 | 242.00p | 244.58p | 241.95p | 244.00p | 245966 |
| 13/10/2020 | 244.00p | 244.00p | 239.00p | 243.00p | 221389 |
| 12/10/2020 | 242.00p | 243.00p | 239.00p | 242.00p | 190260 |
| 09/10/2020 | 240.00p | 242.00p | 238.00p | 241.00p | 184623 |
| 08/10/2020 | 236.00p | 241.00p | 236.00p | 240.50p | 326002 |
| 07/10/2020 | 237.00p | 239.85p | 237.00p | 239.00p | 264336 |
| 06/10/2020 | 242.00p | 242.00p | 237.00p | 238.00p | 237021 |
| 05/10/2020 | 243.00p | 243.00p | 237.82p | 238.00p | 212626 |
| 02/10/2020 | 239.00p | 241.00p | 237.22p | 238.00p | 286019 |
| 01/10/2020 | 240.00p | 244.00p | 239.00p | 240.00p | 241782 |
| 30/09/2020 | 240.00p | 242.70p | 239.00p | 240.50p | 146397 |
| 29/09/2020 | 244.00p | 244.00p | 239.00p | 241.00p | 248048 |
| 28/09/2020 | 242.00p | 244.00p | 238.44p | 240.00p | 378216 |
| 25/09/2020 | 238.00p | 242.00p | 236.00p | 238.50p | 271115 |
| 24/09/2020 | 239.00p | 240.50p | 236.00p | 237.50p | 187792 |
| 23/09/2020 | 239.00p | 243.00p | 232.81p | 241.00p | 332312 |
| 22/09/2020 | 241.00p | 241.75p | 237.00p | 240.00p | 295913 |
| 21/09/2020 | 242.00p | 243.90p | 236.00p | 237.00p | 292570 |
| 18/09/2020 | 242.00p | 245.00p | 242.00p | 245.00p | 145463 |
| 17/09/2020 | 246.00p | 246.00p | 241.00p | 242.00p | 84196 |
| 16/09/2020 | 242.00p | 243.98p | 241.00p | 241.00p | 179522 |
| 15/09/2020 | 246.00p | 246.00p | 242.99p | 243.00p | 89002 |
| 14/09/2020 | 241.00p | 245.36p | 240.81p | 242.00p | 261035 |
| 11/09/2020 | 240.00p | 246.00p | 240.00p | 244.50p | 260298 |
| 10/09/2020 | 246.00p | 246.00p | 241.02p | 242.00p | 156468 |
| 09/09/2020 | 245.00p | 245.00p | 240.00p | 240.00p | 109559 |
| 08/09/2020 | 240.00p | 244.00p | 240.00p | 242.50p | 91446 |
| 07/09/2020 | 242.00p | 246.00p | 240.00p | 242.00p | 207242 |
| 04/09/2020 | 240.00p | 242.00p | 237.50p | 240.00p | 144223 |
| 03/09/2020 | 245.00p | 245.00p | 236.00p | 236.00p | 184691 |
| 02/09/2020 | 244.00p | 244.00p | 240.00p | 241.00p | 186777 |
| 01/09/2020 | 242.00p | 243.00p | 240.00p | 240.00p | 223205 |
| 31/08/2020 | 242.00p | 242.00p | 240.00p | 240.00p | 287992 |
| 28/08/2020 | 242.00p | 242.00p | 240.00p | 240.00p | 287992 |
| 27/08/2020 | 243.00p | 243.00p | 240.45p | 241.00p | 175591 |
| 26/08/2020 | 239.00p | 242.70p | 241.00p | 242.50p | 360950 |
| 25/08/2020 | 239.00p | 243.00p | 238.51p | 243.00p | 484538 |
| 24/08/2020 | 238.00p | 241.00p | 238.00p | 241.00p | 236236 |
| 21/08/2020 | 239.00p | 241.00p | 238.93p | 241.00p | 257754 |
| 20/08/2020 | 237.00p | 240.24p | 237.00p | 239.50p | 407721 |
| 19/08/2020 | 241.00p | 241.00p | 239.36p | 241.00p | 278485 |
| 18/08/2020 | 243.00p | 243.00p | 237.00p | 237.00p | 366815 |
| 17/08/2020 | 241.00p | 242.00p | 239.50p | 242.00p | 764542 |
| 14/08/2020 | 240.00p | 241.51p | 239.00p | 241.00p | 137607 |
| 13/08/2020 | 240.00p | 242.00p | 237.00p | 241.00p | 208450 |
| 12/08/2020 | 241.00p | 242.00p | 239.00p | 242.00p | 184997 |
| 11/08/2020 | 242.00p | 242.00p | 238.00p | 240.50p | 313555 |
| 10/08/2020 | 237.00p | 240.74p | 237.00p | 240.00p | 372520 |
| 07/08/2020 | 238.00p | 242.00p | 238.00p | 242.00p | 140746 |
| 06/08/2020 | 242.00p | 242.00p | 237.00p | 241.00p | 693644 |
| 05/08/2020 | 238.00p | 242.00p | 238.00p | 241.00p | 656791 |
| 04/08/2020 | 242.00p | 242.00p | 240.00p | 241.00p | 320734 |
| 03/08/2020 | 238.00p | 248.91p | 238.00p | 242.00p | 385753 |
| 31/07/2020 | 240.00p | 241.00p | 239.50p | 241.00p | 336687 |
| 30/07/2020 | 239.00p | 241.50p | 237.37p | 240.00p | 364257 |
| 29/07/2020 | 238.00p | 242.00p | 237.98p | 239.00p | 532616 |
| 28/07/2020 | 241.00p | 242.00p | 237.00p | 237.00p | 317055 |
| 27/07/2020 | 238.00p | 245.00p | 236.00p | 240.00p | 952950 |
| 24/07/2020 | 238.00p | 241.00p | 237.00p | 237.00p | 349952 |
| 23/07/2020 | 239.00p | 244.00p | 239.00p | 242.00p | 245272 |
| 22/07/2020 | 243.00p | 244.00p | 240.49p | 242.00p | 219195 |
| 21/07/2020 | 243.00p | 243.00p | 239.00p | 239.00p | 628758 |
| 20/07/2020 | 241.00p | 241.00p | 239.68p | 241.00p | 267412 |
| 17/07/2020 | 240.00p | 243.38p | 239.63p | 241.00p | 285968 |
| 16/07/2020 | 241.00p | 241.00p | 239.58p | 241.00p | 221012 |
| 15/07/2020 | 241.00p | 241.00p | 239.50p | 241.00p | 351887 |
| 14/07/2020 | 241.00p | 241.00p | 238.36p | 241.00p | 454404 |
| 13/07/2020 | 241.00p | 244.00p | 238.30p | 241.00p | 230056 |
| 10/07/2020 | 239.00p | 241.00p | 236.30p | 237.00p | 145819 |
| 09/07/2020 | 241.00p | 241.00p | 235.00p | 238.00p | 289581 |
| 08/07/2020 | 238.00p | 244.00p | 238.00p | 241.00p | 347573 |
| 07/07/2020 | 244.00p | 244.00p | 238.00p | 240.00p | 313140 |
| 06/07/2020 | 242.00p | 242.00p | 239.00p | 241.00p | 305362 |
| 03/07/2020 | 242.00p | 242.00p | 239.00p | 239.00p | 343390 |
*Close Price adjusted for both dividends and splits