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:
- 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
- Buy SSE (SSE) by HSBC
- Hold WPP (WPP) by HSBC
RM Secured Direct Lending (RMDL) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 21/03/2019 | 101.50p | 101.59p | 101.50p | 101.50p | 6000 |
| 20/03/2019 | 101.50p | 101.50p | 101.50p | 101.50p | 0 |
| 19/03/2019 | 101.50p | 101.59p | 101.50p | 101.50p | 478 |
| 18/03/2019 | 101.50p | 101.50p | 100.15p | 101.50p | 7200 |
| 15/03/2019 | 101.50p | 101.59p | 100.15p | 101.50p | 2365 |
| 14/03/2019 | 101.50p | 101.60p | 101.50p | 101.50p | 1500 |
| 13/03/2019 | 101.50p | 101.60p | 100.50p | 101.50p | 1865 |
| 12/03/2019 | 101.50p | 101.50p | 101.50p | 101.50p | 0 |
| 11/03/2019 | 101.50p | 101.50p | 101.50p | 101.50p | 9837 |
| 08/03/2019 | 101.50p | 101.50p | 101.50p | 101.50p | 0 |
| 07/03/2019 | 101.50p | 101.50p | 101.20p | 101.50p | 4720 |
| 06/03/2019 | 101.50p | 101.50p | 101.40p | 101.50p | 11560 |
| 05/03/2019 | 101.50p | 101.50p | 101.40p | 101.50p | 5000 |
| 04/03/2019 | 101.50p | 101.50p | 101.40p | 101.50p | 9944 |
| 01/03/2019 | 101.50p | 101.50p | 101.40p | 101.50p | 2463 |
| 28/02/2019 | 101.50p | 101.50p | 100.00p | 101.50p | 15944 |
| 27/02/2019 | 101.50p | 101.50p | 101.50p | 101.50p | 10000 |
| 26/02/2019 | 101.50p | 101.50p | 100.40p | 101.50p | 7900 |
| 25/02/2019 | 101.50p | 101.50p | 100.40p | 101.50p | 1013 |
| 22/02/2019 | 101.50p | 101.50p | 101.50p | 101.50p | 0 |
| 21/02/2019 | 101.50p | 101.50p | 101.50p | 101.50p | 0 |
| 20/02/2019 | 101.50p | 101.50p | 101.50p | 101.50p | 20542 |
| 19/02/2019 | 101.50p | 101.50p | 101.50p | 101.50p | 18906 |
| 18/02/2019 | 101.50p | 101.59p | 101.50p | 101.50p | 5604 |
| 15/02/2019 | 101.50p | 101.60p | 101.50p | 101.50p | 1968 |
| 14/02/2019 | 101.50p | 101.50p | 100.40p | 101.50p | 1500 |
| 13/02/2019 | 101.50p | 101.50p | 100.40p | 101.50p | 3000 |
| 12/02/2019 | 101.50p | 101.50p | 100.40p | 101.50p | 3600 |
| 11/02/2019 | 101.50p | 101.50p | 100.40p | 101.50p | 4000 |
| 08/02/2019 | 101.50p | 101.68p | 101.50p | 101.50p | 2500 |
| 07/02/2019 | 101.50p | 101.50p | 100.37p | 101.50p | 3850 |
| 06/02/2019 | 101.50p | 101.50p | 100.37p | 101.50p | 2000 |
| 05/02/2019 | 101.50p | 101.50p | 101.50p | 101.50p | 12000 |
| 04/02/2019 | 101.50p | 101.50p | 100.37p | 101.50p | 2200 |
| 01/02/2019 | 101.50p | 101.76p | 100.27p | 101.50p | 9397 |
| 31/01/2019 | 101.50p | 101.50p | 100.37p | 101.50p | 2000 |
| 30/01/2019 | 101.50p | 101.50p | 100.25p | 101.50p | 3000 |
| 29/01/2019 | 101.50p | 101.76p | 101.50p | 101.50p | 9798 |
| 28/01/2019 | 101.50p | 101.50p | 100.36p | 101.50p | 4000 |
| 25/01/2019 | 101.50p | 101.50p | 100.33p | 101.50p | 6000 |
| 24/01/2019 | 101.50p | 102.00p | 101.50p | 101.50p | 10000 |
| 23/01/2019 | 101.50p | 101.50p | 101.50p | 101.50p | 0 |
| 22/01/2019 | 101.50p | 101.50p | 100.33p | 101.50p | 1000 |
| 21/01/2019 | 101.50p | 101.50p | 100.30p | 101.50p | 5003000 |
| 18/01/2019 | 101.50p | 102.50p | 101.50p | 101.50p | 9220 |
| 17/01/2019 | 101.50p | 101.50p | 101.50p | 101.50p | 0 |
| 16/01/2019 | 101.50p | 101.50p | 100.30p | 101.50p | 1945 |
| 15/01/2019 | 101.50p | 101.50p | 100.30p | 101.50p | 4000 |
| 14/01/2019 | 101.50p | 101.83p | 101.50p | 101.50p | 5000 |
| 11/01/2019 | 101.50p | 101.88p | 100.30p | 101.50p | 5767 |
| 10/01/2019 | 101.50p | 101.50p | 101.50p | 101.50p | 0 |
| 09/01/2019 | 101.50p | 101.50p | 101.00p | 101.50p | 3000 |
| 08/01/2019 | 101.50p | 101.95p | 101.50p | 101.50p | 5885 |
| 07/01/2019 | 101.50p | 101.50p | 100.06p | 101.50p | 4900 |
| 04/01/2019 | 101.50p | 101.50p | 101.50p | 101.50p | 10000 |
| 03/01/2019 | 101.50p | 101.98p | 100.06p | 101.50p | 3286 |
| 02/01/2019 | 101.50p | 101.98p | 101.50p | 101.50p | 640 |
| 31/12/2018 | 101.50p | 101.98p | 101.50p | 101.50p | 885 |
| 28/12/2018 | 101.50p | 101.50p | 100.99p | 101.50p | 750 |
| 27/12/2018 | 101.50p | 101.50p | 101.50p | 101.50p | 0 |
| 24/12/2018 | 101.50p | 101.50p | 100.06p | 101.50p | 2605 |
| 21/12/2018 | 101.50p | 101.50p | 101.50p | 101.50p | 0 |
| 20/12/2018 | 101.50p | 101.98p | 100.06p | 101.50p | 9000 |
| 19/12/2018 | 101.50p | 101.98p | 100.06p | 101.50p | 9989 |
| 18/12/2018 | 101.50p | 101.50p | 101.04p | 101.50p | 750 |
| 17/12/2018 | 101.50p | 101.50p | 101.50p | 101.50p | 0 |
| 14/12/2018 | 101.50p | 101.50p | 100.03p | 101.50p | 4101 |
| 13/12/2018 | 101.50p | 101.98p | 101.50p | 101.50p | 964 |
| 12/12/2018 | 101.50p | 101.50p | 101.50p | 101.50p | 0 |
| 11/12/2018 | 101.50p | 101.50p | 100.03p | 101.50p | 5046 |
| 10/12/2018 | 101.50p | 101.98p | 101.50p | 101.50p | 2500 |
| 07/12/2018 | 101.50p | 101.50p | 101.50p | 101.50p | 0 |
| 06/12/2018 | 101.50p | 101.50p | 100.99p | 101.50p | 1501 |
| 05/12/2018 | 102.50p | 102.50p | 101.50p | 102.50p | 9852 |
| 04/12/2018 | 102.50p | 102.50p | 101.42p | 102.50p | 3000 |
| 03/12/2018 | 102.50p | 102.50p | 101.99p | 102.50p | 975 |
| 30/11/2018 | 102.50p | 102.50p | 101.42p | 102.50p | 3000 |
| 29/11/2018 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 28/11/2018 | 102.50p | 102.50p | 102.49p | 102.50p | 2000 |
| 27/11/2018 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 26/11/2018 | 102.50p | 102.50p | 101.42p | 102.50p | 6824 |
| 23/11/2018 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 22/11/2018 | 102.50p | 102.50p | 102.49p | 102.50p | 6300 |
| 21/11/2018 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 20/11/2018 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 19/11/2018 | 102.50p | 102.50p | 101.42p | 102.50p | 2000 |
| 16/11/2018 | 102.50p | 102.50p | 102.49p | 102.50p | 2000 |
| 15/11/2018 | 102.50p | 102.50p | 102.49p | 102.50p | 1951 |
| 14/11/2018 | 102.50p | 102.50p | 101.42p | 102.50p | 3000 |
| 13/11/2018 | 102.50p | 102.50p | 101.42p | 102.50p | 5000 |
| 12/11/2018 | 102.50p | 102.50p | 102.49p | 102.50p | 464 |
| 09/11/2018 | 102.50p | 102.50p | 101.42p | 102.50p | 3000 |
| 08/11/2018 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 07/11/2018 | 102.50p | 102.50p | 102.50p | 102.50p | 7762 |
| 06/11/2018 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 05/11/2018 | 102.50p | 102.50p | 102.50p | 102.50p | 11000 |
| 02/11/2018 | 102.50p | 102.50p | 102.50p | 102.50p | 12000 |
| 01/11/2018 | 102.50p | 102.50p | 102.50p | 102.50p | 19405 |
| 31/10/2018 | 102.50p | 102.50p | 102.50p | 102.50p | 19210 |
| 30/10/2018 | 102.50p | 102.50p | 102.50p | 102.50p | 10000 |
| 29/10/2018 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 26/10/2018 | 102.50p | 102.50p | 102.50p | 102.50p | 26435 |
| 25/10/2018 | 102.50p | 102.50p | 102.50p | 102.50p | 10000 |
| 24/10/2018 | 102.50p | 102.50p | 101.40p | 102.50p | 3900 |
| 23/10/2018 | 102.50p | 102.50p | 102.50p | 102.50p | 14635 |
| 22/10/2018 | 102.50p | 102.50p | 101.33p | 102.50p | 4000 |
| 19/10/2018 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 18/10/2018 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 17/10/2018 | 102.50p | 102.50p | 101.33p | 102.50p | 4000 |
| 16/10/2018 | 102.50p | 102.50p | 101.33p | 102.50p | 85000 |
| 15/10/2018 | 102.50p | 102.50p | 101.33p | 102.50p | 2250 |
| 12/10/2018 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 11/10/2018 | 102.50p | 103.94p | 101.33p | 102.50p | 9215 |
| 10/10/2018 | 102.50p | 103.94p | 101.33p | 102.50p | 8950 |
| 09/10/2018 | 102.50p | 102.50p | 101.33p | 102.50p | 5500 |
| 08/10/2018 | 102.50p | 102.50p | 101.33p | 102.50p | 2500 |
| 05/10/2018 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 04/10/2018 | 102.50p | 102.50p | 102.50p | 102.50p | 9100 |
| 03/10/2018 | 102.50p | 102.50p | 101.33p | 102.50p | 3609 |
| 02/10/2018 | 102.50p | 102.50p | 101.33p | 102.50p | 3150 |
| 01/10/2018 | 102.50p | 102.50p | 101.33p | 102.50p | 2500 |
| 28/09/2018 | 102.50p | 102.50p | 102.50p | 102.50p | 14354 |
| 27/09/2018 | 102.50p | 102.50p | 101.33p | 102.50p | 2 |
| 26/09/2018 | 102.50p | 102.50p | 102.50p | 102.50p | 12507 |
| 25/09/2018 | 102.50p | 102.50p | 101.33p | 102.50p | 976 |
| 24/09/2018 | 102.50p | 102.50p | 102.50p | 102.50p | 9662 |
| 21/09/2018 | 102.50p | 102.50p | 101.33p | 102.50p | 7187 |
| 20/09/2018 | 102.50p | 102.50p | 102.50p | 102.50p | 10000 |
| 19/09/2018 | 102.50p | 102.50p | 101.00p | 102.50p | 7930 |
| 18/09/2018 | 102.50p | 103.94p | 102.50p | 102.50p | 1001165 |
| 17/09/2018 | 102.50p | 103.94p | 101.33p | 102.50p | 9741 |
| 14/09/2018 | 102.50p | 103.94p | 102.50p | 102.50p | 2000 |
| 13/09/2018 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 12/09/2018 | 102.50p | 102.50p | 101.33p | 102.50p | 1500 |
| 11/09/2018 | 102.50p | 102.50p | 102.50p | 102.50p | 15009 |
| 10/09/2018 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 07/09/2018 | 102.50p | 102.50p | 102.50p | 102.50p | 52636 |
| 06/09/2018 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 05/09/2018 | 102.50p | 102.50p | 101.33p | 102.50p | 2000 |
| 04/09/2018 | 102.50p | 102.50p | 101.33p | 102.50p | 1150 |
| 03/09/2018 | 102.50p | 102.50p | 101.33p | 102.50p | 1000 |
| 31/08/2018 | 102.50p | 104.00p | 101.00p | 104.00p | 18000 |
| 30/08/2018 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 29/08/2018 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 28/08/2018 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 24/08/2018 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 23/08/2018 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 22/08/2018 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 21/08/2018 | 102.50p | 102.50p | 102.50p | 102.50p | 14351 |
| 20/08/2018 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 17/08/2018 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 16/08/2018 | 102.50p | 103.94p | 102.50p | 102.50p | 3000 |
| 15/08/2018 | 102.50p | 102.50p | 101.31p | 102.50p | 5000 |
| 14/08/2018 | 102.50p | 102.50p | 101.31p | 102.50p | 4991 |
| 13/08/2018 | 102.50p | 103.94p | 102.50p | 102.50p | 5000 |
| 10/08/2018 | 101.50p | 102.50p | 101.50p | 102.50p | 28975 |
| 09/08/2018 | 101.50p | 101.50p | 101.50p | 101.50p | 2917824 |
| 08/08/2018 | 101.50p | 101.50p | 101.50p | 101.50p | 98798 |
| 07/08/2018 | 101.50p | 101.50p | 100.00p | 101.50p | 10306 |
| 06/08/2018 | 101.50p | 102.19p | 101.50p | 101.50p | 195 |
| 03/08/2018 | 101.50p | 102.20p | 101.50p | 101.50p | 2000 |
| 02/08/2018 | 101.50p | 102.24p | 100.65p | 101.50p | 7881 |
| 01/08/2018 | 101.50p | 101.50p | 101.50p | 101.50p | 34500 |
| 31/07/2018 | 101.50p | 102.25p | 101.50p | 101.50p | 2000 |
| 30/07/2018 | 101.50p | 102.27p | 100.03p | 101.50p | 1919 |
| 27/07/2018 | 101.50p | 102.27p | 100.69p | 101.50p | 8216 |
| 26/07/2018 | 101.50p | 101.50p | 101.50p | 101.50p | 0 |
| 25/07/2018 | 101.50p | 101.50p | 101.50p | 101.50p | 0 |
| 24/07/2018 | 101.50p | 101.50p | 100.69p | 101.50p | 5000 |
| 23/07/2018 | 101.50p | 101.50p | 100.69p | 101.50p | 2207 |
| 20/07/2018 | 101.50p | 101.50p | 100.69p | 101.50p | 8 |
| 19/07/2018 | 101.50p | 101.50p | 100.69p | 101.50p | 3 |
| 18/07/2018 | 101.50p | 102.27p | 101.50p | 101.50p | 4000 |
| 17/07/2018 | 101.50p | 101.50p | 101.50p | 101.50p | 0 |
| 16/07/2018 | 101.50p | 101.50p | 100.69p | 101.50p | 5390 |
| 13/07/2018 | 101.50p | 102.27p | 101.50p | 101.50p | 3868 |
| 12/07/2018 | 101.50p | 102.27p | 101.50p | 101.50p | 2291 |
| 11/07/2018 | 101.50p | 101.50p | 101.50p | 101.50p | 0 |
| 10/07/2018 | 101.50p | 101.50p | 101.50p | 101.50p | 0 |
| 09/07/2018 | 101.50p | 102.27p | 101.50p | 101.50p | 155 |
| 06/07/2018 | 101.50p | 102.27p | 101.50p | 101.50p | 2500 |
| 05/07/2018 | 101.50p | 102.27p | 101.50p | 101.50p | 4850 |
| 04/07/2018 | 101.50p | 101.50p | 101.50p | 101.50p | 0 |
| 03/07/2018 | 101.50p | 102.27p | 100.69p | 101.50p | 19750 |
| 02/07/2018 | 101.50p | 102.27p | 100.69p | 101.50p | 9835 |
| 29/06/2018 | 101.50p | 102.34p | 101.50p | 101.50p | 1184 |
| 28/06/2018 | 101.50p | 101.50p | 101.50p | 101.50p | 0 |
| 27/06/2018 | 101.50p | 101.50p | 101.50p | 101.50p | 0 |
| 26/06/2018 | 101.50p | 102.40p | 100.69p | 101.50p | 4848 |
| 25/06/2018 | 101.50p | 101.50p | 100.69p | 101.50p | 5509 |
| 22/06/2018 | 101.50p | 101.50p | 101.50p | 101.50p | 9950 |
| 21/06/2018 | 101.50p | 101.50p | 101.50p | 101.50p | 0 |
| 20/06/2018 | 101.50p | 102.49p | 101.50p | 101.50p | 4878 |
| 19/06/2018 | 101.50p | 101.50p | 101.50p | 101.50p | 0 |
| 18/06/2018 | 101.50p | 102.49p | 100.69p | 101.50p | 9458 |
| 15/06/2018 | 101.50p | 101.50p | 100.65p | 101.50p | 1750 |
| 14/06/2018 | 101.50p | 101.50p | 100.64p | 101.50p | 5000 |
| 13/06/2018 | 101.50p | 101.50p | 101.50p | 101.50p | 0 |
| 12/06/2018 | 101.50p | 102.84p | 100.64p | 101.50p | 3500 |
| 11/06/2018 | 101.50p | 103.00p | 101.50p | 103.00p | 5062 |
*Close Price adjusted for both dividends and splits