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 Vesuvius (VSVS) by Steve Moore in ShareProphets
- Buy Applied Nutrition (APN) by Edward Sheldon in The Motley Fool
- Sell Ondo Insurtech (ONDO) by Steve Moore in ShareProphets
- Avoid Ultimate Products (ULTP) by Steve Moore in ShareProphets
- Watch Pets at Home Group (PETS) by Steve Moore in ShareProphets
- Sell Nanoco Group (NANO) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid RTC Group (RTC) by Steve Moore in ShareProphets
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Avoid Velocity Composites (VEL) by Steve Moore in ShareProphets
- Buy Cranswick (CWK) by Robert Stephens (The Times) in The Times - Tempus
- Watch Kingfisher (KGF) by Steve Moore in ShareProphets
- Buy Hollywood Bowl Group (BOWL) by Shore Capital
- Watch OSB Group (OSB) by Harvey Jones in The Motley Fool
- Hold Softcat (SCT) by Jefferies
- Buy Admiral Group (ADM) by Simon Watkins in The Motley Fool
- Buy Land Securities Group (LAND) by UBS
- Buy Pets at Home Group (PETS) by Jefferies
- Buy Gresham House Energy Storage Fund (GRID) by Jefferies
- Outperform Diageo (DGE) by RBC Capital
Rights & Issues Investment Trust (RIII) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 03/04/2012 | 700.00p | 705.00p | 700.00p | 700.00p | 0 |
| 02/04/2012 | 700.00p | 705.00p | 700.00p | 700.00p | 36 |
| 30/03/2012 | 700.00p | 705.00p | 700.00p | 700.00p | 50 |
| 29/03/2012 | 702.50p | 702.50p | 690.00p | 700.00p | 0 |
| 28/03/2012 | 702.50p | 702.50p | 690.00p | 702.50p | 1420 |
| 27/03/2012 | 705.00p | 705.00p | 690.00p | 702.50p | 3500 |
| 26/03/2012 | 705.00p | 705.00p | 690.00p | 705.00p | 240 |
| 23/03/2012 | 705.00p | 715.00p | 690.00p | 705.00p | 0 |
| 22/03/2012 | 705.00p | 715.00p | 690.00p | 705.00p | 0 |
| 21/03/2012 | 705.00p | 715.00p | 690.00p | 705.00p | 0 |
| 20/03/2012 | 715.00p | 715.00p | 690.00p | 710.00p | 5000 |
| 19/03/2012 | 707.50p | 710.00p | 695.00p | 710.00p | 1600 |
| 16/03/2012 | 705.00p | 705.00p | 693.00p | 705.00p | 450 |
| 15/03/2012 | 705.00p | 705.00p | 698.00p | 705.00p | 34166 |
| 14/03/2012 | 705.00p | 705.00p | 680.00p | 705.00p | 0 |
| 13/03/2012 | 695.00p | 705.00p | 680.00p | 705.00p | 0 |
| 12/03/2012 | 695.00p | 700.00p | 680.00p | 695.00p | 0 |
| 09/03/2012 | 700.00p | 700.00p | 680.00p | 695.00p | 1200 |
| 08/03/2012 | 705.00p | 705.00p | 680.00p | 700.00p | 8136 |
| 07/03/2012 | 725.00p | 725.00p | 675.00p | 710.00p | 1399 |
| 06/03/2012 | 730.00p | 740.00p | 725.00p | 725.00p | 0 |
| 05/03/2012 | 740.00p | 740.00p | 730.00p | 730.00p | 1977 |
| 02/03/2012 | 765.00p | 765.00p | 700.00p | 740.00p | 2639 |
| 01/03/2012 | 765.00p | 765.00p | 740.00p | 765.00p | 850 |
| 29/02/2012 | 760.00p | 765.00p | 720.00p | 765.00p | 2599 |
| 28/02/2012 | 720.00p | 760.00p | 645.00p | 760.00p | 0 |
| 27/02/2012 | 710.00p | 720.00p | 645.00p | 710.00p | 0 |
| 24/02/2012 | 692.50p | 720.00p | 645.00p | 710.00p | 0 |
| 23/02/2012 | 660.00p | 692.50p | 645.00p | 692.50p | 94500 |
| 22/02/2012 | 660.00p | 660.00p | 640.00p | 660.00p | 0 |
| 21/02/2012 | 660.00p | 660.00p | 640.00p | 660.00p | 500 |
| 20/02/2012 | 665.00p | 675.00p | 650.00p | 665.00p | 405 |
| 17/02/2012 | 665.00p | 665.00p | 650.00p | 665.00p | 0 |
| 16/02/2012 | 665.00p | 665.00p | 650.00p | 665.00p | 2316 |
| 15/02/2012 | 665.00p | 665.00p | 652.00p | 665.00p | 0 |
| 14/02/2012 | 665.00p | 665.00p | 652.00p | 665.00p | 0 |
| 13/02/2012 | 665.00p | 665.00p | 652.00p | 665.00p | 0 |
| 10/02/2012 | 665.00p | 665.00p | 652.00p | 665.00p | 1375 |
| 09/02/2012 | 637.50p | 665.00p | 637.50p | 665.00p | 2136 |
| 08/02/2012 | 630.00p | 640.00p | 610.00p | 637.50p | 0 |
| 07/02/2012 | 630.00p | 630.00p | 610.00p | 630.00p | 0 |
| 06/02/2012 | 610.00p | 630.00p | 610.00p | 630.00p | 4080 |
| 03/02/2012 | 610.00p | 610.00p | 595.00p | 610.00p | 2013 |
| 02/02/2012 | 592.50p | 605.00p | 575.00p | 605.00p | 0 |
| 01/02/2012 | 592.50p | 592.50p | 575.00p | 592.50p | 0 |
| 31/01/2012 | 592.50p | 592.50p | 575.00p | 592.50p | 0 |
| 30/01/2012 | 592.50p | 592.50p | 575.00p | 592.50p | 0 |
| 27/01/2012 | 590.00p | 592.50p | 575.00p | 592.50p | 3676 |
| 26/01/2012 | 590.00p | 590.00p | 565.00p | 590.00p | 0 |
| 25/01/2012 | 590.00p | 590.00p | 565.00p | 590.00p | 0 |
| 24/01/2012 | 590.00p | 590.00p | 565.00p | 590.00p | 0 |
| 23/01/2012 | 580.00p | 590.00p | 565.00p | 590.00p | 0 |
| 20/01/2012 | 580.00p | 580.00p | 565.00p | 580.00p | 0 |
| 19/01/2012 | 580.00p | 580.00p | 565.00p | 580.00p | 0 |
| 18/01/2012 | 580.00p | 580.00p | 565.00p | 580.00p | 0 |
| 17/01/2012 | 580.00p | 580.00p | 565.00p | 580.00p | 0 |
| 16/01/2012 | 580.00p | 580.00p | 565.00p | 580.00p | 550 |
| 13/01/2012 | 580.00p | 580.00p | 560.00p | 580.00p | 600 |
| 12/01/2012 | 580.00p | 580.00p | 562.00p | 580.00p | 215 |
| 11/01/2012 | 567.50p | 580.00p | 550.00p | 580.00p | 190 |
| 10/01/2012 | 555.00p | 562.50p | 535.00p | 562.50p | 0 |
| 09/01/2012 | 555.00p | 555.00p | 535.00p | 555.00p | 0 |
| 06/01/2012 | 555.00p | 555.00p | 535.00p | 555.00p | 0 |
| 05/01/2012 | 555.00p | 555.00p | 535.00p | 555.00p | 120 |
| 04/01/2012 | 555.00p | 555.00p | 535.00p | 555.00p | 0 |
| 03/01/2012 | 555.00p | 555.00p | 535.00p | 555.00p | 0 |
| 30/12/2011 | 555.00p | 555.00p | 535.00p | 555.00p | 800 |
| 29/12/2011 | 552.50p | 552.50p | 530.00p | 552.50p | 0 |
| 28/12/2011 | 547.50p | 552.50p | 530.00p | 552.50p | 0 |
| 23/12/2011 | 547.50p | 547.50p | 530.00p | 547.50p | 0 |
| 22/12/2011 | 547.50p | 547.50p | 530.00p | 547.50p | 0 |
| 21/12/2011 | 547.50p | 547.50p | 530.00p | 547.50p | 840 |
| 20/12/2011 | 547.50p | 547.50p | 530.00p | 547.50p | 1080 |
| 19/12/2011 | 547.50p | 547.50p | 530.00p | 547.50p | 0 |
| 16/12/2011 | 547.50p | 547.50p | 530.00p | 547.50p | 0 |
| 15/12/2011 | 547.50p | 547.50p | 530.00p | 547.50p | 589 |
| 14/12/2011 | 547.50p | 550.00p | 530.00p | 547.50p | 0 |
| 13/12/2011 | 547.50p | 550.00p | 530.00p | 547.50p | 12774 |
| 12/12/2011 | 547.50p | 547.50p | 530.00p | 547.50p | 0 |
| 09/12/2011 | 547.50p | 547.50p | 530.00p | 547.50p | 0 |
| 08/12/2011 | 547.50p | 547.50p | 530.00p | 547.50p | 0 |
| 07/12/2011 | 547.50p | 547.50p | 530.00p | 547.50p | 85 |
| 06/12/2011 | 547.50p | 547.50p | 525.00p | 547.50p | 0 |
| 05/12/2011 | 547.50p | 547.50p | 525.00p | 547.50p | 0 |
| 02/12/2011 | 547.50p | 547.50p | 525.00p | 547.50p | 0 |
| 01/12/2011 | 547.50p | 547.50p | 525.00p | 547.50p | 0 |
| 30/11/2011 | 530.00p | 545.00p | 525.00p | 537.50p | 0 |
| 29/11/2011 | 537.50p | 545.00p | 525.00p | 537.50p | 0 |
| 28/11/2011 | 537.50p | 545.00p | 525.00p | 537.50p | 0 |
| 25/11/2011 | 542.50p | 545.00p | 525.00p | 537.50p | 0 |
| 24/11/2011 | 542.50p | 542.50p | 525.00p | 542.50p | 0 |
| 23/11/2011 | 542.50p | 542.50p | 525.00p | 542.50p | 480 |
| 22/11/2011 | 542.50p | 547.50p | 535.00p | 542.50p | 0 |
| 21/11/2011 | 542.50p | 547.50p | 535.00p | 542.50p | 0 |
| 18/11/2011 | 547.50p | 547.50p | 535.00p | 542.50p | 1000 |
| 17/11/2011 | 552.50p | 570.00p | 552.50p | 552.50p | 0 |
| 16/11/2011 | 552.50p | 570.00p | 552.50p | 552.50p | 300 |
| 15/11/2011 | 570.00p | 570.00p | 535.00p | 552.50p | 1000 |
| 14/11/2011 | 570.00p | 570.00p | 550.00p | 570.00p | 3638 |
| 11/11/2011 | 570.00p | 587.50p | 570.00p | 570.00p | 0 |
| 10/11/2011 | 572.50p | 587.50p | 570.00p | 570.00p | 0 |
| 09/11/2011 | 587.50p | 587.50p | 575.00p | 575.00p | 5000 |
| 08/11/2011 | 587.50p | 590.00p | 570.00p | 587.50p | 0 |
| 07/11/2011 | 590.00p | 590.00p | 570.00p | 587.50p | 1500 |
| 04/11/2011 | 592.50p | 600.00p | 580.00p | 590.00p | 0 |
| 03/11/2011 | 597.50p | 600.00p | 580.00p | 592.50p | 0 |
| 02/11/2011 | 597.50p | 600.00p | 580.00p | 597.50p | 0 |
| 01/11/2011 | 597.50p | 600.00p | 580.00p | 597.50p | 0 |
| 31/10/2011 | 600.00p | 600.00p | 580.00p | 600.00p | 0 |
| 28/10/2011 | 600.00p | 600.00p | 580.00p | 600.00p | 0 |
| 27/10/2011 | 600.00p | 600.00p | 580.00p | 600.00p | 0 |
| 26/10/2011 | 600.00p | 600.00p | 580.00p | 600.00p | 0 |
| 25/10/2011 | 597.50p | 600.00p | 580.00p | 600.00p | 2000 |
| 24/10/2011 | 595.00p | 597.50p | 575.00p | 597.50p | 0 |
| 21/10/2011 | 597.50p | 597.50p | 575.00p | 595.00p | 0 |
| 20/10/2011 | 597.50p | 597.50p | 575.00p | 597.50p | 1200 |
| 19/10/2011 | 597.50p | 602.50p | 557.50p | 597.50p | 0 |
| 18/10/2011 | 597.50p | 602.50p | 557.50p | 597.50p | 0 |
| 17/10/2011 | 597.50p | 602.50p | 557.50p | 600.00p | 0 |
| 14/10/2011 | 597.50p | 597.50p | 557.50p | 597.50p | 0 |
| 13/10/2011 | 597.50p | 597.50p | 557.50p | 597.50p | 0 |
| 12/10/2011 | 597.50p | 597.50p | 557.50p | 597.50p | 0 |
| 11/10/2011 | 597.50p | 597.50p | 557.50p | 597.50p | 0 |
| 10/10/2011 | 580.00p | 597.50p | 557.50p | 597.50p | 0 |
| 07/10/2011 | 570.00p | 585.00p | 557.50p | 575.00p | 0 |
| 06/10/2011 | 562.50p | 585.00p | 557.50p | 567.50p | 0 |
| 05/10/2011 | 557.50p | 585.00p | 557.50p | 557.50p | 0 |
| 04/10/2011 | 557.50p | 585.00p | 557.50p | 557.50p | 0 |
| 03/10/2011 | 572.50p | 585.00p | 557.50p | 557.50p | 23 |
| 30/09/2011 | 572.50p | 595.00p | 572.50p | 572.50p | 26 |
| 29/09/2011 | 572.50p | 572.50p | 555.00p | 572.50p | 200 |
| 28/09/2011 | 572.50p | 580.00p | 560.00p | 572.50p | 0 |
| 27/09/2011 | 562.50p | 580.00p | 560.00p | 572.50p | 0 |
| 26/09/2011 | 562.50p | 580.00p | 560.00p | 562.50p | 0 |
| 23/09/2011 | 580.00p | 580.00p | 560.00p | 562.50p | 700 |
| 22/09/2011 | 607.50p | 620.00p | 580.00p | 580.00p | 0 |
| 21/09/2011 | 620.00p | 620.00p | 610.00p | 610.00p | 0 |
| 20/09/2011 | 620.00p | 620.00p | 617.50p | 620.00p | 0 |
| 19/09/2011 | 619.50p | 620.00p | 617.50p | 620.00p | 0 |
| 16/09/2011 | 618.50p | 620.00p | 617.50p | 619.50p | 0 |
| 15/09/2011 | 618.50p | 618.50p | 617.50p | 618.50p | 0 |
| 14/09/2011 | 617.50p | 630.00p | 615.00p | 617.50p | 0 |
| 13/09/2011 | 617.50p | 630.00p | 615.00p | 617.50p | 0 |
| 12/09/2011 | 625.00p | 630.00p | 615.00p | 617.50p | 0 |
| 09/09/2011 | 625.00p | 630.00p | 615.00p | 625.00p | 0 |
| 08/09/2011 | 625.00p | 630.00p | 615.00p | 625.00p | 0 |
| 07/09/2011 | 625.00p | 630.00p | 615.00p | 625.00p | 0 |
| 06/09/2011 | 622.50p | 630.00p | 615.00p | 622.50p | 0 |
| 05/09/2011 | 630.00p | 630.00p | 615.00p | 622.50p | 0 |
| 02/09/2011 | 630.00p | 630.00p | 615.00p | 630.00p | 0 |
| 01/09/2011 | 630.00p | 630.00p | 615.00p | 630.00p | 0 |
| 31/08/2011 | 615.00p | 627.50p | 615.00p | 627.50p | 1670 |
| 30/08/2011 | 607.50p | 615.00p | 590.00p | 615.00p | 0 |
| 26/08/2011 | 607.50p | 610.00p | 590.00p | 607.50p | 0 |
| 25/08/2011 | 605.00p | 610.00p | 590.00p | 607.50p | 0 |
| 24/08/2011 | 605.00p | 605.00p | 590.00p | 605.00p | 1670 |
| 23/08/2011 | 607.50p | 630.00p | 607.50p | 607.50p | 0 |
| 22/08/2011 | 607.50p | 630.00p | 607.50p | 607.50p | 0 |
| 19/08/2011 | 622.50p | 630.00p | 607.50p | 607.50p | 0 |
| 18/08/2011 | 622.50p | 630.00p | 622.50p | 622.50p | 0 |
| 17/08/2011 | 622.50p | 630.00p | 622.50p | 622.50p | 0 |
| 16/08/2011 | 625.00p | 630.00p | 625.00p | 625.00p | 0 |
| 15/08/2011 | 625.00p | 630.00p | 625.00p | 625.00p | 0 |
| 12/08/2011 | 625.00p | 630.00p | 625.00p | 625.00p | 0 |
| 11/08/2011 | 630.00p | 630.00p | 625.00p | 625.00p | 0 |
| 10/08/2011 | 630.00p | 645.00p | 627.50p | 630.00p | 0 |
| 09/08/2011 | 645.00p | 645.00p | 627.50p | 627.50p | 0 |
| 08/08/2011 | 652.50p | 657.00p | 645.00p | 645.00p | 0 |
| 05/08/2011 | 670.00p | 670.00p | 652.50p | 652.50p | 6100 |
| 04/08/2011 | 685.00p | 685.00p | 672.50p | 672.50p | 0 |
| 03/08/2011 | 687.50p | 687.50p | 685.00p | 685.00p | 0 |
| 02/08/2011 | 687.50p | 687.50p | 687.50p | 687.50p | 0 |
| 01/08/2011 | 687.50p | 687.50p | 687.50p | 687.50p | 0 |
| 29/07/2011 | 687.50p | 700.00p | 687.50p | 687.50p | 0 |
| 28/07/2011 | 690.00p | 700.00p | 690.00p | 690.00p | 0 |
| 27/07/2011 | 700.00p | 700.00p | 695.00p | 695.00p | 4812 |
| 26/07/2011 | 707.50p | 707.50p | 680.00p | 705.00p | 2942 |
| 25/07/2011 | 710.00p | 715.00p | 707.50p | 707.50p | 0 |
| 22/07/2011 | 710.00p | 712.00p | 710.00p | 710.00p | 200 |
| 21/07/2011 | 715.00p | 715.00p | 705.00p | 710.00p | 0 |
| 20/07/2011 | 715.00p | 715.00p | 715.00p | 715.00p | 7500 |
| 19/07/2011 | 717.50p | 725.00p | 700.00p | 715.00p | 0 |
| 18/07/2011 | 717.50p | 717.50p | 700.00p | 717.50p | 2500 |
| 15/07/2011 | 717.50p | 717.50p | 710.00p | 717.50p | 0 |
| 14/07/2011 | 717.50p | 740.00p | 710.00p | 717.50p | 0 |
| 13/07/2011 | 717.50p | 740.00p | 710.00p | 717.50p | 0 |
| 12/07/2011 | 720.00p | 740.00p | 710.00p | 717.50p | 0 |
| 11/07/2011 | 725.00p | 740.00p | 710.00p | 720.00p | 630 |
| 08/07/2011 | 725.00p | 725.00p | 688.00p | 725.00p | 0 |
| 07/07/2011 | 697.50p | 725.00p | 688.00p | 725.00p | 3200 |
| 06/07/2011 | 690.00p | 690.00p | 670.00p | 690.00p | 1000 |
| 05/07/2011 | 690.00p | 690.00p | 685.00p | 690.00p | 0 |
| 04/07/2011 | 690.00p | 690.00p | 685.00p | 690.00p | 0 |
| 01/07/2011 | 690.00p | 690.00p | 685.00p | 690.00p | 0 |
| 30/06/2011 | 690.00p | 690.00p | 685.00p | 690.00p | 0 |
| 29/06/2011 | 690.00p | 690.00p | 685.00p | 690.00p | 0 |
| 28/06/2011 | 690.00p | 690.00p | 685.00p | 690.00p | 0 |
| 27/06/2011 | 690.00p | 690.00p | 685.00p | 690.00p | 0 |
| 24/06/2011 | 690.00p | 690.00p | 685.00p | 690.00p | 0 |
| 23/06/2011 | 690.00p | 690.00p | 685.00p | 690.00p | 0 |
*Close Price adjusted for both dividends and splits