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 |
|---|---|---|---|---|---|
| 27/11/2013 | 965.00p | 985.00p | 965.00p | 975.00p | 600 |
| 26/11/2013 | 965.00p | 965.00p | 925.00p | 965.00p | 0 |
| 25/11/2013 | 960.00p | 965.00p | 925.00p | 965.00p | 1800 |
| 22/11/2013 | 957.50p | 975.00p | 945.00p | 960.00p | 0 |
| 21/11/2013 | 947.50p | 975.00p | 945.00p | 955.00p | 4202 |
| 20/11/2013 | 940.00p | 955.00p | 940.00p | 945.00p | 0 |
| 19/11/2013 | 940.00p | 955.00p | 940.00p | 940.00p | 1040 |
| 18/11/2013 | 940.00p | 940.00p | 880.00p | 940.00p | 0 |
| 15/11/2013 | 935.00p | 940.00p | 880.00p | 940.00p | 0 |
| 14/11/2013 | 935.00p | 935.00p | 880.00p | 935.00p | 0 |
| 13/11/2013 | 935.00p | 935.00p | 880.00p | 935.00p | 0 |
| 12/11/2013 | 935.00p | 935.00p | 880.00p | 935.00p | 0 |
| 11/11/2013 | 935.00p | 935.00p | 880.00p | 935.00p | 0 |
| 08/11/2013 | 935.00p | 935.00p | 880.00p | 935.00p | 0 |
| 07/11/2013 | 935.00p | 935.00p | 880.00p | 935.00p | 0 |
| 06/11/2013 | 935.00p | 935.00p | 880.00p | 935.00p | 0 |
| 05/11/2013 | 935.00p | 935.00p | 880.00p | 935.00p | 0 |
| 04/11/2013 | 935.00p | 935.00p | 880.00p | 935.00p | 0 |
| 01/11/2013 | 930.00p | 935.00p | 880.00p | 935.00p | 0 |
| 31/10/2013 | 930.00p | 930.00p | 880.00p | 930.00p | 0 |
| 30/10/2013 | 922.50p | 930.00p | 880.00p | 930.00p | 0 |
| 29/10/2013 | 920.00p | 920.00p | 880.00p | 920.00p | 1000 |
| 28/10/2013 | 920.00p | 920.00p | 885.00p | 920.00p | 153 |
| 25/10/2013 | 912.50p | 920.00p | 910.00p | 920.00p | 50 |
| 24/10/2013 | 905.00p | 920.00p | 905.00p | 910.00p | 1080 |
| 23/10/2013 | 900.00p | 905.00p | 867.50p | 905.00p | 0 |
| 22/10/2013 | 867.50p | 905.00p | 867.50p | 900.00p | 1098 |
| 21/10/2013 | 885.00p | 910.00p | 860.00p | 870.00p | 4608 |
| 18/10/2013 | 885.00p | 885.00p | 877.00p | 885.00p | 0 |
| 17/10/2013 | 885.00p | 885.00p | 877.00p | 885.00p | 85 |
| 16/10/2013 | 887.50p | 887.50p | 882.00p | 885.00p | 95 |
| 15/10/2013 | 887.50p | 920.00p | 871.00p | 887.50p | 0 |
| 14/10/2013 | 887.50p | 920.00p | 871.00p | 887.50p | 1134 |
| 11/10/2013 | 887.50p | 920.00p | 887.50p | 887.50p | 0 |
| 10/10/2013 | 887.50p | 920.00p | 887.50p | 887.50p | 231 |
| 09/10/2013 | 892.50p | 892.50p | 875.00p | 887.50p | 3780 |
| 08/10/2013 | 892.50p | 930.00p | 892.50p | 892.50p | 0 |
| 07/10/2013 | 892.50p | 930.00p | 892.50p | 892.50p | 0 |
| 04/10/2013 | 892.50p | 930.00p | 892.50p | 892.50p | 0 |
| 03/10/2013 | 892.50p | 930.00p | 892.50p | 892.50p | 264 |
| 02/10/2013 | 892.50p | 930.00p | 892.50p | 892.50p | 2 |
| 01/10/2013 | 892.50p | 930.00p | 892.50p | 892.50p | 45 |
| 30/09/2013 | 892.50p | 930.00p | 892.50p | 892.50p | 20 |
| 27/09/2013 | 890.00p | 892.50p | 890.00p | 892.50p | 1125 |
| 26/09/2013 | 890.00p | 890.00p | 870.00p | 890.00p | 1600 |
| 25/09/2013 | 890.00p | 890.00p | 890.00p | 890.00p | 0 |
| 24/09/2013 | 890.00p | 890.00p | 890.00p | 890.00p | 2500 |
| 23/09/2013 | 890.00p | 930.00p | 887.50p | 890.00p | 0 |
| 20/09/2013 | 890.00p | 930.00p | 887.50p | 890.00p | 100 |
| 19/09/2013 | 880.00p | 920.00p | 880.00p | 887.50p | 0 |
| 18/09/2013 | 880.00p | 920.00p | 880.00p | 880.00p | 100 |
| 17/09/2013 | 880.00p | 920.00p | 880.00p | 880.00p | 270 |
| 16/09/2013 | 872.50p | 895.00p | 855.00p | 880.00p | 1240 |
| 13/09/2013 | 855.00p | 895.00p | 855.00p | 870.00p | 200 |
| 12/09/2013 | 850.00p | 870.00p | 835.00p | 855.00p | 0 |
| 11/09/2013 | 840.00p | 870.00p | 835.00p | 845.00p | 0 |
| 10/09/2013 | 835.00p | 870.00p | 835.00p | 835.00p | 100 |
| 09/09/2013 | 835.00p | 870.00p | 835.00p | 835.00p | 1344 |
| 06/09/2013 | 835.00p | 870.00p | 830.00p | 835.00p | 0 |
| 05/09/2013 | 835.00p | 870.00p | 830.00p | 835.00p | 0 |
| 04/09/2013 | 830.00p | 870.00p | 830.00p | 835.00p | 100 |
| 03/09/2013 | 830.00p | 830.00p | 800.00p | 830.00p | 500 |
| 02/09/2013 | 830.00p | 870.00p | 830.00p | 830.00p | 500 |
| 30/08/2013 | 830.00p | 870.00p | 830.00p | 830.00p | 0 |
| 29/08/2013 | 830.00p | 870.00p | 830.00p | 830.00p | 0 |
| 28/08/2013 | 835.00p | 870.00p | 830.00p | 830.00p | 500 |
| 27/08/2013 | 840.00p | 840.00p | 800.00p | 840.00p | 840 |
| 23/08/2013 | 840.00p | 840.00p | 820.00p | 840.00p | 0 |
| 22/08/2013 | 840.00p | 840.00p | 820.00p | 840.00p | 75 |
| 21/08/2013 | 840.00p | 855.00p | 820.00p | 840.00p | 0 |
| 20/08/2013 | 840.00p | 855.00p | 820.00p | 840.00p | 0 |
| 19/08/2013 | 840.00p | 855.00p | 820.00p | 840.00p | 0 |
| 16/08/2013 | 840.00p | 855.00p | 820.00p | 840.00p | 0 |
| 15/08/2013 | 840.00p | 855.00p | 820.00p | 840.00p | 0 |
| 14/08/2013 | 840.00p | 855.00p | 820.00p | 840.00p | 0 |
| 13/08/2013 | 830.00p | 855.00p | 820.00p | 840.00p | 0 |
| 12/08/2013 | 830.00p | 855.00p | 820.00p | 830.00p | 0 |
| 09/08/2013 | 830.00p | 855.00p | 820.00p | 830.00p | 0 |
| 08/08/2013 | 830.00p | 855.00p | 820.00p | 830.00p | 0 |
| 07/08/2013 | 820.00p | 855.00p | 820.00p | 830.00p | 935 |
| 06/08/2013 | 820.00p | 820.00p | 805.00p | 820.00p | 0 |
| 05/08/2013 | 810.00p | 820.00p | 805.00p | 820.00p | 1708 |
| 02/08/2013 | 810.00p | 830.00p | 790.00p | 810.00p | 0 |
| 01/08/2013 | 810.00p | 830.00p | 790.00p | 810.00p | 0 |
| 31/07/2013 | 810.00p | 830.00p | 790.00p | 810.00p | 0 |
| 30/07/2013 | 795.00p | 830.00p | 790.00p | 810.00p | 0 |
| 29/07/2013 | 790.00p | 830.00p | 790.00p | 795.00p | 799 |
| 26/07/2013 | 790.00p | 790.00p | 775.00p | 790.00p | 0 |
| 25/07/2013 | 790.00p | 790.00p | 775.00p | 790.00p | 1274 |
| 24/07/2013 | 790.00p | 810.00p | 775.00p | 790.00p | 0 |
| 23/07/2013 | 775.00p | 810.00p | 775.00p | 790.00p | 500 |
| 22/07/2013 | 770.00p | 780.00p | 760.00p | 775.00p | 2985 |
| 19/07/2013 | 770.00p | 805.00p | 770.00p | 770.00p | 500 |
| 18/07/2013 | 770.00p | 790.00p | 737.00p | 770.00p | 0 |
| 17/07/2013 | 770.00p | 790.00p | 737.00p | 770.00p | 0 |
| 16/07/2013 | 770.00p | 790.00p | 737.00p | 770.00p | 0 |
| 15/07/2013 | 755.00p | 790.00p | 737.00p | 770.00p | 1120 |
| 12/07/2013 | 755.00p | 782.00p | 747.50p | 755.00p | 0 |
| 11/07/2013 | 747.50p | 782.00p | 747.50p | 755.00p | 1982 |
| 10/07/2013 | 747.50p | 760.00p | 742.50p | 747.50p | 120 |
| 09/07/2013 | 747.50p | 760.00p | 742.50p | 747.50p | 0 |
| 08/07/2013 | 742.50p | 760.00p | 742.50p | 747.50p | 5000 |
| 05/07/2013 | 742.50p | 742.50p | 717.00p | 742.50p | 6625 |
| 04/07/2013 | 742.50p | 768.00p | 742.50p | 742.50p | 209 |
| 03/07/2013 | 740.00p | 763.00p | 740.00p | 742.50p | 1522 |
| 02/07/2013 | 740.00p | 740.00p | 710.00p | 740.00p | 5368 |
| 01/07/2013 | 735.00p | 770.00p | 705.00p | 740.00p | 0 |
| 28/06/2013 | 730.00p | 770.00p | 705.00p | 735.00p | 612 |
| 27/06/2013 | 720.00p | 725.00p | 693.00p | 725.00p | 0 |
| 26/06/2013 | 712.50p | 720.00p | 693.00p | 712.50p | 0 |
| 25/06/2013 | 720.00p | 720.00p | 693.00p | 712.50p | 395 |
| 24/06/2013 | 747.50p | 750.00p | 705.00p | 720.00p | 1500 |
| 21/06/2013 | 745.00p | 750.00p | 725.00p | 750.00p | 5000 |
| 20/06/2013 | 750.00p | 750.00p | 715.00p | 745.00p | 4150 |
| 19/06/2013 | 750.00p | 774.00p | 750.00p | 750.00p | 0 |
| 18/06/2013 | 750.00p | 774.00p | 750.00p | 750.00p | 258 |
| 17/06/2013 | 750.00p | 774.00p | 747.50p | 750.00p | 0 |
| 14/06/2013 | 747.50p | 774.00p | 747.50p | 747.50p | 0 |
| 13/06/2013 | 752.50p | 774.00p | 747.50p | 747.50p | 65 |
| 12/06/2013 | 752.50p | 774.00p | 752.50p | 752.50p | 0 |
| 11/06/2013 | 752.50p | 774.00p | 752.50p | 752.50p | 0 |
| 10/06/2013 | 752.50p | 774.00p | 752.50p | 752.50p | 589 |
| 07/06/2013 | 752.50p | 762.50p | 720.00p | 752.50p | 0 |
| 06/06/2013 | 752.50p | 762.50p | 720.00p | 752.50p | 85 |
| 05/06/2013 | 762.50p | 790.00p | 750.00p | 762.50p | 0 |
| 04/06/2013 | 762.50p | 790.00p | 750.00p | 762.50p | 0 |
| 03/06/2013 | 770.00p | 790.00p | 750.00p | 762.50p | 0 |
| 31/05/2013 | 770.00p | 790.00p | 750.00p | 770.00p | 0 |
| 30/05/2013 | 770.00p | 790.00p | 750.00p | 770.00p | 0 |
| 29/05/2013 | 770.00p | 790.00p | 750.00p | 770.00p | 0 |
| 28/05/2013 | 770.00p | 790.00p | 750.00p | 770.00p | 0 |
| 24/05/2013 | 770.00p | 790.00p | 750.00p | 770.00p | 0 |
| 23/05/2013 | 770.00p | 790.00p | 750.00p | 770.00p | 0 |
| 22/05/2013 | 780.00p | 790.00p | 750.00p | 780.00p | 2500 |
| 21/05/2013 | 780.00p | 780.00p | 755.00p | 780.00p | 0 |
| 20/05/2013 | 780.00p | 780.00p | 755.00p | 780.00p | 1780 |
| 17/05/2013 | 780.00p | 780.00p | 755.00p | 780.00p | 760 |
| 16/05/2013 | 780.00p | 780.00p | 755.00p | 780.00p | 0 |
| 15/05/2013 | 780.00p | 780.00p | 755.00p | 780.00p | 3990 |
| 14/05/2013 | 780.00p | 780.00p | 750.00p | 780.00p | 0 |
| 13/05/2013 | 780.00p | 780.00p | 750.00p | 780.00p | 0 |
| 10/05/2013 | 780.00p | 780.00p | 750.00p | 780.00p | 0 |
| 09/05/2013 | 780.00p | 780.00p | 750.00p | 780.00p | 0 |
| 08/05/2013 | 780.00p | 780.00p | 750.00p | 780.00p | 0 |
| 07/05/2013 | 780.00p | 780.00p | 750.00p | 780.00p | 0 |
| 03/05/2013 | 780.00p | 780.00p | 750.00p | 780.00p | 0 |
| 02/05/2013 | 780.00p | 780.00p | 750.00p | 780.00p | 121 |
| 01/05/2013 | 780.00p | 800.00p | 780.00p | 780.00p | 440 |
| 30/04/2013 | 780.00p | 780.00p | 775.00p | 780.00p | 3500 |
| 29/04/2013 | 780.00p | 780.00p | 757.00p | 780.00p | 1681 |
| 26/04/2013 | 780.00p | 780.00p | 757.00p | 780.00p | 240 |
| 25/04/2013 | 780.00p | 792.00p | 775.00p | 780.00p | 0 |
| 24/04/2013 | 780.00p | 792.00p | 775.00p | 780.00p | 0 |
| 23/04/2013 | 780.00p | 792.00p | 775.00p | 780.00p | 0 |
| 22/04/2013 | 775.00p | 792.00p | 775.00p | 780.00p | 331 |
| 19/04/2013 | 775.00p | 792.00p | 775.00p | 775.00p | 0 |
| 18/04/2013 | 775.00p | 792.00p | 775.00p | 775.00p | 782 |
| 17/04/2013 | 780.00p | 785.00p | 750.00p | 780.00p | 0 |
| 16/04/2013 | 780.00p | 785.00p | 750.00p | 780.00p | 0 |
| 15/04/2013 | 785.00p | 785.00p | 750.00p | 780.00p | 334 |
| 12/04/2013 | 790.00p | 807.00p | 785.00p | 785.00p | 0 |
| 11/04/2013 | 790.00p | 807.00p | 790.00p | 790.00p | 42 |
| 10/04/2013 | 790.00p | 807.00p | 790.00p | 790.00p | 68 |
| 09/04/2013 | 790.00p | 790.00p | 767.00p | 790.00p | 0 |
| 08/04/2013 | 790.00p | 790.00p | 767.00p | 790.00p | 454 |
| 05/04/2013 | 790.00p | 820.00p | 772.00p | 790.00p | 1490 |
| 04/04/2013 | 790.00p | 790.00p | 770.00p | 790.00p | 5300 |
| 03/04/2013 | 790.00p | 817.00p | 790.00p | 790.00p | 755 |
| 02/04/2013 | 790.00p | 820.00p | 767.00p | 790.00p | 3813 |
| 28/03/2013 | 790.00p | 790.00p | 790.00p | 790.00p | 0 |
| 27/03/2013 | 790.00p | 790.00p | 790.00p | 790.00p | 0 |
| 26/03/2013 | 790.00p | 790.00p | 790.00p | 790.00p | 0 |
| 25/03/2013 | 790.00p | 790.00p | 790.00p | 790.00p | 0 |
| 22/03/2013 | 790.00p | 790.00p | 790.00p | 790.00p | 0 |
| 21/03/2013 | 790.00p | 790.00p | 790.00p | 790.00p | 3400 |
| 20/03/2013 | 780.00p | 810.00p | 780.00p | 790.00p | 308 |
| 19/03/2013 | 780.00p | 780.00p | 780.00p | 780.00p | 1000 |
| 18/03/2013 | 785.00p | 787.50p | 767.00p | 780.00p | 0 |
| 15/03/2013 | 787.50p | 787.50p | 767.00p | 787.50p | 1350 |
| 14/03/2013 | 787.50p | 815.00p | 767.00p | 787.50p | 0 |
| 13/03/2013 | 787.50p | 815.00p | 767.00p | 787.50p | 0 |
| 12/03/2013 | 787.50p | 815.00p | 767.00p | 787.50p | 0 |
| 11/03/2013 | 787.50p | 815.00p | 767.00p | 787.50p | 1121 |
| 08/03/2013 | 787.50p | 787.50p | 787.50p | 787.50p | 1000 |
| 07/03/2013 | 787.50p | 787.50p | 762.00p | 787.50p | 9500 |
| 06/03/2013 | 787.50p | 787.50p | 760.00p | 787.50p | 1750 |
| 05/03/2013 | 787.50p | 790.00p | 760.00p | 787.50p | 4600 |
| 04/03/2013 | 787.50p | 787.50p | 767.00p | 787.50p | 1461 |
| 01/03/2013 | 787.50p | 787.50p | 767.00p | 787.50p | 992 |
| 28/02/2013 | 787.50p | 787.50p | 787.50p | 787.50p | 2000 |
| 27/02/2013 | 782.50p | 815.00p | 755.00p | 787.50p | 0 |
| 26/02/2013 | 795.00p | 815.00p | 755.00p | 795.00p | 0 |
| 25/02/2013 | 795.00p | 815.00p | 755.00p | 795.00p | 0 |
| 22/02/2013 | 775.00p | 815.00p | 755.00p | 795.00p | 3031 |
| 21/02/2013 | 770.00p | 800.00p | 755.00p | 775.00p | 505 |
| 20/02/2013 | 760.00p | 800.00p | 760.00p | 770.00p | 1300 |
| 19/02/2013 | 760.00p | 760.00p | 737.00p | 760.00p | 0 |
| 18/02/2013 | 760.00p | 760.00p | 737.00p | 760.00p | 0 |
| 15/02/2013 | 760.00p | 760.00p | 737.00p | 760.00p | 2000 |
| 14/02/2013 | 760.00p | 760.00p | 737.00p | 760.00p | 0 |
*Close Price adjusted for both dividends and splits