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
Rights & Issues Investment Trust (RIII) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 15/09/2014 | 1,045.00p | 1,045.00p | 1,045.00p | 1,045.00p | 0 |
| 12/09/2014 | 1,045.00p | 1,058.00p | 1,020.00p | 1,045.00p | 748 |
| 11/09/2014 | 1,060.00p | 1,060.00p | 1,030.00p | 1,045.00p | 520 |
| 10/09/2014 | 1,060.00p | 1,070.00p | 1,060.00p | 1,060.00p | 342 |
| 09/09/2014 | 1,060.00p | 1,060.00p | 1,060.00p | 1,060.00p | 0 |
| 08/09/2014 | 1,072.50p | 1,072.50p | 1,030.00p | 1,060.00p | 1874 |
| 05/09/2014 | 1,072.50p | 1,072.50p | 1,072.50p | 1,072.50p | 0 |
| 04/09/2014 | 1,070.00p | 1,082.00p | 1,045.00p | 1,072.50p | 4832 |
| 03/09/2014 | 1,070.00p | 1,070.00p | 1,070.00p | 1,070.00p | 0 |
| 02/09/2014 | 1,070.00p | 1,070.00p | 1,040.00p | 1,070.00p | 1487 |
| 01/09/2014 | 1,092.50p | 1,092.50p | 1,050.00p | 1,070.00p | 1985 |
| 29/08/2014 | 1,092.50p | 1,092.50p | 1,092.50p | 1,092.50p | 0 |
| 28/08/2014 | 1,100.00p | 1,105.00p | 1,092.50p | 1,092.50p | 224 |
| 27/08/2014 | 1,100.00p | 1,100.00p | 1,100.00p | 1,100.00p | 0 |
| 26/08/2014 | 1,115.00p | 1,115.00p | 1,090.00p | 1,100.00p | 200 |
| 22/08/2014 | 1,120.00p | 1,120.00p | 1,090.00p | 1,115.00p | 1120 |
| 21/08/2014 | 1,120.00p | 1,120.00p | 1,120.00p | 1,120.00p | 0 |
| 20/08/2014 | 1,120.00p | 1,130.20p | 1,120.00p | 1,120.00p | 175 |
| 19/08/2014 | 1,085.00p | 1,120.00p | 1,080.00p | 1,120.00p | 3994 |
| 18/08/2014 | 1,090.00p | 1,090.00p | 1,050.00p | 1,085.00p | 3702 |
| 15/08/2014 | 1,095.00p | 1,095.00p | 1,090.00p | 1,090.00p | 0 |
| 14/08/2014 | 1,095.00p | 1,095.00p | 1,095.00p | 1,095.00p | 0 |
| 13/08/2014 | 1,092.50p | 1,095.00p | 1,090.00p | 1,095.00p | 37 |
| 12/08/2014 | 1,112.50p | 1,112.50p | 1,080.00p | 1,095.00p | 50 |
| 11/08/2014 | 1,135.00p | 1,135.00p | 1,095.00p | 1,125.00p | 374 |
| 08/08/2014 | 1,135.00p | 1,135.00p | 1,135.00p | 1,135.00p | 249 |
| 07/08/2014 | 1,135.00p | 1,135.00p | 1,135.00p | 1,135.00p | 0 |
| 06/08/2014 | 1,160.00p | 1,160.00p | 1,135.00p | 1,135.00p | 390 |
| 05/08/2014 | 1,160.00p | 1,160.00p | 1,120.00p | 1,160.00p | 934 |
| 04/08/2014 | 1,170.00p | 1,170.00p | 1,160.00p | 1,160.00p | 340 |
| 01/08/2014 | 1,185.00p | 1,185.00p | 1,145.00p | 1,170.00p | 1800 |
| 31/07/2014 | 1,185.00p | 1,185.00p | 1,155.00p | 1,185.00p | 758 |
| 30/07/2014 | 1,185.00p | 1,185.00p | 1,160.00p | 1,185.00p | 1350 |
| 29/07/2014 | 1,185.00p | 1,185.00p | 1,179.00p | 1,185.00p | 91 |
| 28/07/2014 | 1,185.00p | 1,185.00p | 1,157.00p | 1,185.00p | 735 |
| 25/07/2014 | 1,185.00p | 1,190.00p | 1,157.00p | 1,185.00p | 0 |
| 24/07/2014 | 1,190.00p | 1,190.00p | 1,157.00p | 1,185.00p | 531 |
| 23/07/2014 | 1,190.00p | 1,190.00p | 1,165.00p | 1,190.00p | 0 |
| 22/07/2014 | 1,190.00p | 1,190.00p | 1,165.00p | 1,190.00p | 675 |
| 21/07/2014 | 1,190.00p | 1,190.00p | 1,165.00p | 1,190.00p | 0 |
| 18/07/2014 | 1,190.00p | 1,190.00p | 1,165.00p | 1,190.00p | 5 |
| 17/07/2014 | 1,190.00p | 1,193.00p | 1,190.00p | 1,190.00p | 971 |
| 16/07/2014 | 1,190.00p | 1,190.00p | 1,181.60p | 1,190.00p | 0 |
| 15/07/2014 | 1,190.00p | 1,190.00p | 1,181.60p | 1,190.00p | 0 |
| 14/07/2014 | 1,190.00p | 1,190.00p | 1,181.60p | 1,190.00p | 2355 |
| 11/07/2014 | 1,190.00p | 1,190.00p | 1,160.00p | 1,190.00p | 0 |
| 10/07/2014 | 1,190.00p | 1,190.00p | 1,160.00p | 1,190.00p | 474 |
| 09/07/2014 | 1,190.00p | 1,190.00p | 1,162.00p | 1,190.00p | 0 |
| 08/07/2014 | 1,190.00p | 1,190.00p | 1,162.00p | 1,190.00p | 2000 |
| 07/07/2014 | 1,190.00p | 1,190.00p | 1,160.00p | 1,190.00p | 124 |
| 04/07/2014 | 1,190.00p | 1,190.00p | 1,190.00p | 1,190.00p | 0 |
| 03/07/2014 | 1,190.00p | 1,190.00p | 1,190.00p | 1,190.00p | 469 |
| 02/07/2014 | 1,190.00p | 1,190.00p | 1,162.00p | 1,190.00p | 8341 |
| 01/07/2014 | 1,192.50p | 1,195.00p | 1,155.00p | 1,190.00p | 2868 |
| 30/06/2014 | 1,195.00p | 1,195.00p | 1,165.00p | 1,195.00p | 4096 |
| 27/06/2014 | 1,195.00p | 1,195.00p | 1,195.00p | 1,195.00p | 0 |
| 26/06/2014 | 1,195.00p | 1,195.00p | 1,195.00p | 1,195.00p | 40 |
| 25/06/2014 | 1,195.00p | 1,195.00p | 1,165.00p | 1,195.00p | 1000 |
| 24/06/2014 | 1,192.50p | 1,195.00p | 1,190.00p | 1,195.00p | 40 |
| 23/06/2014 | 1,190.00p | 1,195.00p | 1,178.00p | 1,190.00p | 1346 |
| 20/06/2014 | 1,190.00p | 1,190.00p | 1,160.00p | 1,190.00p | 116 |
| 19/06/2014 | 1,210.00p | 1,210.00p | 1,170.00p | 1,190.00p | 2526 |
| 18/06/2014 | 1,210.00p | 1,210.00p | 1,180.00p | 1,210.00p | 430 |
| 17/06/2014 | 1,210.00p | 1,210.00p | 1,205.00p | 1,210.00p | 165 |
| 16/06/2014 | 1,215.00p | 1,225.00p | 1,180.00p | 1,210.00p | 0 |
| 13/06/2014 | 1,217.50p | 1,225.00p | 1,180.00p | 1,225.00p | 0 |
| 12/06/2014 | 1,210.00p | 1,217.50p | 1,180.00p | 1,217.50p | 0 |
| 11/06/2014 | 1,207.50p | 1,216.00p | 1,180.00p | 1,210.00p | 2674 |
| 10/06/2014 | 1,192.50p | 1,207.50p | 1,180.00p | 1,207.50p | 1209 |
| 09/06/2014 | 1,170.00p | 1,192.50p | 1,140.00p | 1,192.50p | 0 |
| 06/06/2014 | 1,170.00p | 1,180.00p | 1,140.00p | 1,170.00p | 545 |
| 05/06/2014 | 1,165.00p | 1,175.00p | 1,165.00p | 1,170.00p | 380 |
| 04/06/2014 | 1,157.50p | 1,165.00p | 1,157.50p | 1,165.00p | 425 |
| 03/06/2014 | 1,160.00p | 1,160.00p | 1,136.00p | 1,157.50p | 0 |
| 02/06/2014 | 1,162.50p | 1,162.50p | 1,136.00p | 1,160.00p | 1930 |
| 30/05/2014 | 1,160.00p | 1,160.00p | 1,158.00p | 1,160.00p | 250 |
| 29/05/2014 | 1,160.00p | 1,160.00p | 1,115.00p | 1,160.00p | 421 |
| 28/05/2014 | 1,160.00p | 1,160.00p | 1,132.00p | 1,160.00p | 370 |
| 27/05/2014 | 1,165.00p | 1,165.00p | 1,125.00p | 1,160.00p | 1537 |
| 23/05/2014 | 1,165.00p | 1,185.00p | 1,165.00p | 1,165.00p | 421 |
| 22/05/2014 | 1,165.00p | 1,205.00p | 1,135.00p | 1,165.00p | 0 |
| 21/05/2014 | 1,165.00p | 1,205.00p | 1,135.00p | 1,165.00p | 0 |
| 20/05/2014 | 1,165.00p | 1,205.00p | 1,135.00p | 1,165.00p | 0 |
| 19/05/2014 | 1,192.50p | 1,205.00p | 1,135.00p | 1,165.00p | 2807 |
| 16/05/2014 | 1,192.50p | 1,205.00p | 1,192.50p | 1,192.50p | 824 |
| 15/05/2014 | 1,192.50p | 1,205.00p | 1,192.50p | 1,192.50p | 329 |
| 14/05/2014 | 1,187.50p | 1,192.50p | 1,145.00p | 1,192.50p | 1053 |
| 13/05/2014 | 1,175.00p | 1,187.50p | 1,145.00p | 1,187.50p | 2417 |
| 12/05/2014 | 1,170.00p | 1,190.00p | 1,170.00p | 1,170.00p | 1000 |
| 09/05/2014 | 1,170.00p | 1,190.00p | 1,134.00p | 1,170.00p | 0 |
| 08/05/2014 | 1,170.00p | 1,190.00p | 1,134.00p | 1,170.00p | 502 |
| 07/05/2014 | 1,157.50p | 1,170.00p | 1,125.00p | 1,170.00p | 1227 |
| 06/05/2014 | 1,157.50p | 1,180.00p | 1,138.00p | 1,157.50p | 734 |
| 02/05/2014 | 1,152.50p | 1,170.00p | 1,125.00p | 1,152.50p | 0 |
| 01/05/2014 | 1,152.50p | 1,170.00p | 1,125.00p | 1,152.50p | 1377 |
| 30/04/2014 | 1,147.50p | 1,152.50p | 1,125.00p | 1,152.50p | 600 |
| 29/04/2014 | 1,135.00p | 1,170.00p | 1,135.00p | 1,147.50p | 674 |
| 28/04/2014 | 1,147.50p | 1,147.50p | 1,105.00p | 1,135.00p | 560 |
| 25/04/2014 | 1,147.50p | 1,147.50p | 1,115.00p | 1,147.50p | 0 |
| 24/04/2014 | 1,147.50p | 1,147.50p | 1,115.00p | 1,147.50p | 0 |
| 23/04/2014 | 1,147.50p | 1,147.50p | 1,115.00p | 1,147.50p | 1050 |
| 22/04/2014 | 1,162.50p | 1,190.00p | 1,125.00p | 1,147.50p | 917 |
| 17/04/2014 | 1,162.50p | 1,185.00p | 1,162.50p | 1,162.50p | 0 |
| 16/04/2014 | 1,162.50p | 1,185.00p | 1,162.50p | 1,162.50p | 1006 |
| 15/04/2014 | 1,172.50p | 1,190.00p | 1,162.50p | 1,162.50p | 247 |
| 14/04/2014 | 1,182.50p | 1,182.50p | 1,139.50p | 1,172.50p | 120 |
| 11/04/2014 | 1,205.00p | 1,217.50p | 1,155.00p | 1,182.50p | 1611 |
| 10/04/2014 | 1,217.50p | 1,223.00p | 1,210.00p | 1,217.50p | 1990 |
| 09/04/2014 | 1,217.50p | 1,228.70p | 1,183.00p | 1,217.50p | 1359 |
| 08/04/2014 | 1,217.50p | 1,232.50p | 1,180.00p | 1,217.50p | 0 |
| 07/04/2014 | 1,217.50p | 1,232.50p | 1,180.00p | 1,217.50p | 963 |
| 04/04/2014 | 1,217.50p | 1,252.00p | 1,217.50p | 1,217.50p | 4221 |
| 03/04/2014 | 1,210.00p | 1,252.00p | 1,183.00p | 1,217.50p | 1038 |
| 02/04/2014 | 1,170.00p | 1,252.00p | 1,170.00p | 1,210.00p | 3081 |
| 01/04/2014 | 1,130.00p | 1,207.00p | 1,130.00p | 1,170.00p | 175 |
| 31/03/2014 | 1,112.50p | 1,142.00p | 1,105.00p | 1,130.00p | 433 |
| 28/03/2014 | 1,112.50p | 1,112.50p | 1,065.00p | 1,112.50p | 0 |
| 27/03/2014 | 1,112.50p | 1,112.50p | 1,065.00p | 1,112.50p | 0 |
| 26/03/2014 | 1,112.50p | 1,112.50p | 1,065.00p | 1,112.50p | 0 |
| 25/03/2014 | 1,112.50p | 1,112.50p | 1,065.00p | 1,112.50p | 2500 |
| 24/03/2014 | 1,112.50p | 1,112.50p | 1,065.00p | 1,112.50p | 0 |
| 21/03/2014 | 1,112.50p | 1,112.50p | 1,065.00p | 1,112.50p | 3250 |
| 20/03/2014 | 1,112.50p | 1,155.00p | 1,112.50p | 1,112.50p | 0 |
| 19/03/2014 | 1,112.50p | 1,155.00p | 1,112.50p | 1,112.50p | 860 |
| 18/03/2014 | 1,122.50p | 1,122.50p | 1,070.00p | 1,112.50p | 2800 |
| 17/03/2014 | 1,122.50p | 1,122.50p | 1,080.00p | 1,122.50p | 2200 |
| 14/03/2014 | 1,122.50p | 1,122.50p | 1,080.00p | 1,122.50p | 0 |
| 13/03/2014 | 1,097.50p | 1,122.50p | 1,080.00p | 1,122.50p | 700 |
| 12/03/2014 | 1,097.50p | 1,097.50p | 1,055.00p | 1,097.50p | 1000 |
| 11/03/2014 | 1,097.50p | 1,145.00p | 1,050.00p | 1,097.50p | 245 |
| 10/03/2014 | 1,077.50p | 1,135.00p | 1,077.50p | 1,097.50p | 873 |
| 07/03/2014 | 1,077.50p | 1,110.00p | 1,030.00p | 1,077.50p | 0 |
| 06/03/2014 | 1,060.00p | 1,110.00p | 1,030.00p | 1,077.50p | 681 |
| 05/03/2014 | 1,060.00p | 1,060.00p | 1,020.00p | 1,060.00p | 500 |
| 04/03/2014 | 1,060.00p | 1,100.00p | 1,060.00p | 1,060.00p | 0 |
| 03/03/2014 | 1,060.00p | 1,100.00p | 1,060.00p | 1,060.00p | 0 |
| 28/02/2014 | 1,060.00p | 1,100.00p | 1,060.00p | 1,060.00p | 253 |
| 27/02/2014 | 1,060.00p | 1,100.00p | 1,060.00p | 1,060.00p | 0 |
| 26/02/2014 | 1,060.00p | 1,100.00p | 1,060.00p | 1,060.00p | 363 |
| 25/02/2014 | 1,080.00p | 1,120.00p | 1,040.00p | 1,090.00p | 0 |
| 24/02/2014 | 1,080.00p | 1,120.00p | 1,040.00p | 1,080.00p | 0 |
| 21/02/2014 | 1,080.00p | 1,120.00p | 1,040.00p | 1,080.00p | 652 |
| 20/02/2014 | 1,080.00p | 1,120.00p | 1,070.00p | 1,080.00p | 0 |
| 19/02/2014 | 1,080.00p | 1,120.00p | 1,070.00p | 1,080.00p | 0 |
| 18/02/2014 | 1,080.00p | 1,120.00p | 1,070.00p | 1,080.00p | 0 |
| 17/02/2014 | 1,080.00p | 1,120.00p | 1,070.00p | 1,080.00p | 8800 |
| 14/02/2014 | 1,080.00p | 1,120.00p | 1,070.00p | 1,080.00p | 586 |
| 13/02/2014 | 1,070.00p | 1,090.00p | 1,010.00p | 1,070.00p | 0 |
| 12/02/2014 | 1,070.00p | 1,090.00p | 1,010.00p | 1,070.00p | 0 |
| 11/02/2014 | 1,050.00p | 1,090.00p | 1,010.00p | 1,060.00p | 0 |
| 10/02/2014 | 1,050.00p | 1,090.00p | 1,010.00p | 1,050.00p | 1091 |
| 07/02/2014 | 1,050.00p | 1,050.00p | 1,002.00p | 1,050.00p | 0 |
| 06/02/2014 | 1,040.00p | 1,050.00p | 1,002.00p | 1,050.00p | 202 |
| 05/02/2014 | 1,040.00p | 1,040.00p | 1,000.00p | 1,040.00p | 0 |
| 04/02/2014 | 1,040.00p | 1,040.00p | 1,000.00p | 1,040.00p | 0 |
| 03/02/2014 | 1,040.00p | 1,040.00p | 1,000.00p | 1,040.00p | 0 |
| 31/01/2014 | 1,040.00p | 1,040.00p | 1,000.00p | 1,040.00p | 2050 |
| 30/01/2014 | 1,040.00p | 1,080.00p | 1,020.00p | 1,040.00p | 0 |
| 29/01/2014 | 1,040.00p | 1,080.00p | 1,020.00p | 1,040.00p | 0 |
| 28/01/2014 | 1,050.00p | 1,080.00p | 1,020.00p | 1,040.00p | 0 |
| 27/01/2014 | 1,050.00p | 1,080.00p | 1,020.00p | 1,050.00p | 1119 |
| 24/01/2014 | 1,050.00p | 1,050.00p | 1,020.00p | 1,050.00p | 1000 |
| 23/01/2014 | 1,050.00p | 1,057.50p | 1,035.00p | 1,050.00p | 0 |
| 22/01/2014 | 1,050.00p | 1,057.50p | 1,035.00p | 1,050.00p | 0 |
| 21/01/2014 | 1,050.00p | 1,057.50p | 1,035.00p | 1,050.00p | 0 |
| 20/01/2014 | 1,057.50p | 1,057.50p | 1,035.00p | 1,050.00p | 2735 |
| 17/01/2014 | 1,057.50p | 1,100.00p | 1,040.00p | 1,057.50p | 0 |
| 16/01/2014 | 1,040.00p | 1,100.00p | 1,040.00p | 1,057.50p | 730 |
| 15/01/2014 | 1,025.00p | 1,062.00p | 1,025.00p | 1,040.00p | 500 |
| 14/01/2014 | 1,025.00p | 1,025.00p | 1,002.00p | 1,025.00p | 0 |
| 13/01/2014 | 1,025.00p | 1,025.00p | 1,002.00p | 1,025.00p | 0 |
| 10/01/2014 | 1,025.00p | 1,025.00p | 1,002.00p | 1,025.00p | 1050 |
| 09/01/2014 | 1,025.00p | 1,062.00p | 1,025.00p | 1,025.00p | 0 |
| 08/01/2014 | 1,025.00p | 1,062.00p | 1,025.00p | 1,025.00p | 300 |
| 07/01/2014 | 1,005.00p | 1,025.00p | 982.00p | 1,025.00p | 0 |
| 06/01/2014 | 1,005.00p | 1,005.00p | 982.00p | 1,005.00p | 0 |
| 03/01/2014 | 1,005.00p | 1,005.00p | 982.00p | 1,005.00p | 170 |
| 02/01/2014 | 1,005.00p | 1,005.00p | 965.00p | 1,005.00p | 0 |
| 31/12/2013 | 1,005.00p | 1,005.00p | 965.00p | 1,005.00p | 0 |
| 30/12/2013 | 1,005.00p | 1,005.00p | 965.00p | 1,005.00p | 0 |
| 27/12/2013 | 1,005.00p | 1,005.00p | 965.00p | 1,005.00p | 0 |
| 24/12/2013 | 1,005.00p | 1,005.00p | 965.00p | 1,005.00p | 1000 |
| 23/12/2013 | 1,005.00p | 1,042.00p | 977.00p | 1,005.00p | 0 |
| 20/12/2013 | 1,005.00p | 1,005.00p | 977.00p | 1,005.00p | 0 |
| 19/12/2013 | 1,005.00p | 1,005.00p | 977.00p | 1,005.00p | 0 |
| 18/12/2013 | 1,005.00p | 1,005.00p | 977.00p | 1,005.00p | 0 |
| 17/12/2013 | 1,005.00p | 1,005.00p | 977.00p | 1,005.00p | 0 |
| 16/12/2013 | 1,005.00p | 1,005.00p | 977.00p | 1,005.00p | 10 |
| 13/12/2013 | 1,005.00p | 1,034.00p | 995.00p | 1,005.00p | 0 |
| 12/12/2013 | 1,005.00p | 1,034.00p | 995.00p | 1,005.00p | 0 |
| 11/12/2013 | 1,005.00p | 1,034.00p | 995.00p | 1,005.00p | 46000 |
| 10/12/2013 | 995.00p | 1,034.00p | 995.00p | 1,005.00p | 14391 |
| 09/12/2013 | 995.00p | 1,030.00p | 995.00p | 995.00p | 1234 |
| 06/12/2013 | 995.00p | 995.00p | 976.00p | 995.00p | 0 |
| 05/12/2013 | 995.00p | 995.00p | 976.00p | 995.00p | 0 |
| 04/12/2013 | 995.00p | 995.00p | 976.00p | 995.00p | 323 |
| 03/12/2013 | 995.00p | 995.00p | 965.00p | 995.00p | 250 |
| 02/12/2013 | 977.50p | 995.00p | 975.00p | 995.00p | 95 |
| 29/11/2013 | 975.00p | 995.00p | 975.00p | 977.50p | 5850 |
| 28/11/2013 | 975.00p | 985.00p | 965.00p | 975.00p | 0 |
*Close Price adjusted for both dividends and splits