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:
- Watch Rolls-Royce Holdings (RR.) by Edward Sheldon in The Motley Fool
- Hold Legal & General Group (LGEN) by Harvey Jones in The Motley Fool
- Buy Abrdn (ABDN) by Andrew Mackie in The Motley Fool
- Buy ITV (ITV) by Christopher Ruane in The Motley Fool
- Sell BP (BP.) by Alan Oscroft in The Motley Fool
- Buy Persimmon (PSN) by James Beard in The Motley Fool
- Add Pershing Square Holdings Ltd NPV (PSH) by Ben McPoland in The Motley Fool
- Neutral Diploma (DPLM) by JP Morgan
- Buy Breedon Group (BREE) by Deutsche Bank
- Sell JD Sports Fashion (JD.) by Deutsche Bank
- Buy Grainger (GRI) by Deutsche Bank
- Buy Close Brothers Group (CBG) by Deutsche Bank
- Buy Spirent Communications (SPT) by Deutsche Bank
- Buy PZ Cussons (PZC) by Deutsche Bank
- Buy Norcros (NXR) by Deutsche Bank
- 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
Ruffer Investment Company Ltd Red PTG Pref Shares (RICA) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 16/02/2018 | 236.00p | 238.00p | 236.00p | 238.00p | 143693 |
| 15/02/2018 | 237.00p | 238.55p | 235.88p | 238.00p | 180935 |
| 14/02/2018 | 234.00p | 237.00p | 233.00p | 237.00p | 191153 |
| 13/02/2018 | 234.00p | 236.00p | 230.76p | 236.00p | 219669 |
| 12/02/2018 | 233.00p | 233.00p | 230.00p | 230.00p | 288763 |
| 09/02/2018 | 229.00p | 231.56p | 229.00p | 229.00p | 111783 |
| 08/02/2018 | 232.00p | 233.00p | 230.00p | 233.00p | 299797 |
| 07/02/2018 | 230.00p | 232.52p | 230.00p | 231.50p | 87216 |
| 06/02/2018 | 225.00p | 232.97p | 218.35p | 230.00p | 696186 |
| 05/02/2018 | 233.00p | 233.00p | 228.00p | 229.50p | 327956 |
| 02/02/2018 | 233.00p | 234.38p | 232.00p | 232.00p | 113069 |
| 01/02/2018 | 237.00p | 237.00p | 233.03p | 235.00p | 81363 |
| 31/01/2018 | 236.00p | 237.80p | 235.00p | 237.00p | 150077 |
| 30/01/2018 | 237.00p | 239.00p | 236.00p | 236.00p | 323278 |
| 29/01/2018 | 238.00p | 238.68p | 237.00p | 238.00p | 409786 |
| 26/01/2018 | 238.00p | 238.49p | 237.00p | 237.00p | 139923 |
| 25/01/2018 | 241.00p | 241.00p | 237.30p | 240.00p | 134315 |
| 24/01/2018 | 239.00p | 240.22p | 238.00p | 238.50p | 197014 |
| 23/01/2018 | 239.00p | 240.78p | 239.00p | 240.00p | 239602 |
| 22/01/2018 | 239.00p | 240.00p | 237.00p | 240.00p | 289828 |
| 19/01/2018 | 239.00p | 239.00p | 238.00p | 239.00p | 137717 |
| 18/01/2018 | 240.00p | 240.00p | 237.00p | 239.00p | 155498 |
| 17/01/2018 | 239.00p | 240.25p | 238.00p | 240.00p | 133199 |
| 16/01/2018 | 240.00p | 241.38p | 239.00p | 241.00p | 123215 |
| 15/01/2018 | 240.00p | 242.00p | 240.00p | 242.00p | 180899 |
| 12/01/2018 | 240.00p | 242.00p | 239.10p | 240.00p | 161902 |
| 11/01/2018 | 238.00p | 241.00p | 238.00p | 241.00p | 153947 |
| 10/01/2018 | 238.00p | 240.85p | 237.93p | 240.00p | 137662 |
| 09/01/2018 | 240.00p | 240.00p | 238.10p | 240.00p | 94040 |
| 08/01/2018 | 239.00p | 240.00p | 237.10p | 239.00p | 163653 |
| 05/01/2018 | 239.00p | 239.00p | 236.00p | 238.00p | 160093 |
| 04/01/2018 | 235.00p | 237.00p | 235.00p | 237.00p | 321263 |
| 03/01/2018 | 236.00p | 236.00p | 235.00p | 236.00p | 125102 |
| 02/01/2018 | 234.00p | 236.00p | 234.00p | 236.00p | 104547 |
| 29/12/2017 | 235.50p | 235.50p | 234.62p | 235.50p | 15001 |
| 28/12/2017 | 233.50p | 236.00p | 233.50p | 236.00p | 30943 |
| 27/12/2017 | 236.00p | 236.00p | 234.23p | 236.00p | 31730 |
| 22/12/2017 | 234.00p | 236.00p | 234.00p | 236.00p | 25825 |
| 21/12/2017 | 233.75p | 235.25p | 233.75p | 235.25p | 15169 |
| 20/12/2017 | 235.00p | 235.00p | 232.50p | 232.50p | 36206 |
| 19/12/2017 | 235.00p | 235.00p | 233.75p | 233.75p | 35137 |
| 18/12/2017 | 235.50p | 235.50p | 232.50p | 234.25p | 30666 |
| 15/12/2017 | 235.50p | 235.50p | 232.50p | 233.00p | 108463 |
| 14/12/2017 | 234.00p | 235.00p | 233.34p | 235.00p | 66449 |
| 13/12/2017 | 235.00p | 235.00p | 233.00p | 235.00p | 34921 |
| 12/12/2017 | 234.50p | 234.50p | 232.70p | 234.50p | 45062 |
| 11/12/2017 | 235.50p | 235.50p | 232.50p | 234.25p | 67478 |
| 08/12/2017 | 233.25p | 234.50p | 232.25p | 234.50p | 58614 |
| 07/12/2017 | 234.25p | 234.50p | 232.25p | 234.50p | 47524 |
| 06/12/2017 | 231.00p | 233.75p | 231.00p | 233.75p | 45685 |
| 05/12/2017 | 233.00p | 234.00p | 231.34p | 233.25p | 34235 |
| 04/12/2017 | 233.00p | 233.68p | 231.25p | 233.00p | 63620 |
| 01/12/2017 | 232.25p | 233.75p | 231.87p | 233.75p | 69517 |
| 30/11/2017 | 231.25p | 233.50p | 231.00p | 233.00p | 124474 |
| 29/11/2017 | 233.75p | 234.00p | 231.50p | 232.75p | 23769 |
| 28/11/2017 | 233.50p | 233.75p | 231.75p | 231.75p | 33625 |
| 27/11/2017 | 230.50p | 232.75p | 230.50p | 231.75p | 40345 |
| 24/11/2017 | 233.00p | 233.00p | 230.50p | 230.50p | 22751 |
| 23/11/2017 | 232.75p | 233.00p | 231.00p | 231.00p | 85663 |
| 22/11/2017 | 231.50p | 233.12p | 230.50p | 230.50p | 91541 |
| 21/11/2017 | 233.50p | 233.50p | 231.50p | 231.50p | 26368 |
| 20/11/2017 | 233.00p | 234.75p | 231.00p | 231.50p | 51671 |
| 17/11/2017 | 231.75p | 232.66p | 231.00p | 232.00p | 194763 |
| 16/11/2017 | 231.25p | 233.25p | 231.00p | 231.00p | 94628 |
| 15/11/2017 | 233.00p | 234.75p | 231.00p | 232.00p | 139776 |
| 14/11/2017 | 233.25p | 234.75p | 232.50p | 234.00p | 201606 |
| 13/11/2017 | 235.00p | 235.00p | 233.06p | 233.63p | 181915 |
| 10/11/2017 | 234.75p | 234.75p | 233.45p | 234.25p | 136113 |
| 09/11/2017 | 234.75p | 234.75p | 233.50p | 233.50p | 108551 |
| 08/11/2017 | 235.00p | 235.25p | 233.50p | 234.00p | 127091 |
| 07/11/2017 | 235.00p | 234.56p | 233.80p | 234.25p | 224661 |
| 06/11/2017 | 235.00p | 235.00p | 233.00p | 233.50p | 113121 |
| 03/11/2017 | 233.00p | 234.60p | 232.50p | 234.00p | 67816 |
| 02/11/2017 | 234.00p | 235.00p | 232.88p | 233.63p | 63688 |
| 01/11/2017 | 234.75p | 234.75p | 232.50p | 233.00p | 200743 |
| 31/10/2017 | 235.00p | 235.00p | 232.50p | 232.50p | 82835 |
*Close Price adjusted for both dividends and splits