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 |
|---|---|---|---|---|---|
| 22/08/2017 | 102.25p | 102.25p | 102.25p | 102.25p | 14305 |
| 21/08/2017 | 102.25p | 102.25p | 102.25p | 102.25p | 3001 |
| 18/08/2017 | 102.25p | 102.25p | 102.25p | 102.25p | 3950 |
| 17/08/2017 | 102.25p | 102.25p | 102.25p | 102.25p | 0 |
| 16/08/2017 | 102.25p | 102.25p | 102.25p | 102.25p | 20095 |
| 15/08/2017 | 102.25p | 102.25p | 102.25p | 102.25p | 25000 |
| 14/08/2017 | 102.25p | 102.25p | 102.25p | 102.25p | 13000 |
| 11/08/2017 | 102.25p | 102.25p | 102.25p | 102.25p | 0 |
| 10/08/2017 | 102.25p | 102.25p | 102.25p | 102.25p | 3956 |
| 09/08/2017 | 102.25p | 102.25p | 102.25p | 102.25p | 19500 |
| 08/08/2017 | 102.25p | 102.25p | 102.25p | 102.25p | 0 |
| 07/08/2017 | 102.25p | 102.25p | 102.25p | 102.25p | 1389 |
| 04/08/2017 | 102.25p | 102.25p | 102.25p | 102.25p | 17000 |
| 03/08/2017 | 102.25p | 102.25p | 102.25p | 102.25p | 5000 |
| 02/08/2017 | 102.25p | 102.25p | 102.25p | 102.25p | 0 |
| 01/08/2017 | 102.25p | 102.25p | 102.25p | 102.25p | 0 |
| 31/07/2017 | 102.25p | 102.25p | 102.25p | 102.25p | 21500 |
| 28/07/2017 | 102.25p | 102.25p | 102.25p | 102.25p | 0 |
| 27/07/2017 | 102.25p | 102.25p | 102.25p | 102.25p | 17300 |
| 26/07/2017 | 102.25p | 102.25p | 102.25p | 102.25p | 13500 |
| 25/07/2017 | 102.25p | 102.25p | 102.25p | 102.25p | 3500 |
| 24/07/2017 | 102.25p | 102.25p | 102.25p | 102.25p | 20200 |
| 21/07/2017 | 102.25p | 102.25p | 102.25p | 102.25p | 15238 |
| 20/07/2017 | 102.25p | 102.25p | 102.25p | 102.25p | 20000 |
| 19/07/2017 | 102.25p | 102.25p | 102.25p | 102.25p | 0 |
| 18/07/2017 | 102.25p | 102.25p | 102.25p | 102.25p | 2000 |
| 17/07/2017 | 102.25p | 102.25p | 102.25p | 102.25p | 1000 |
| 14/07/2017 | 102.25p | 102.25p | 102.25p | 102.25p | 82673 |
| 13/07/2017 | 102.25p | 102.25p | 102.25p | 102.25p | 30250 |
| 12/07/2017 | 102.25p | 102.25p | 102.25p | 102.25p | 6000 |
| 11/07/2017 | 102.25p | 102.25p | 102.25p | 102.25p | 471 |
| 10/07/2017 | 102.25p | 102.25p | 102.25p | 102.25p | 0 |
| 07/07/2017 | 101.50p | 102.25p | 102.25p | 102.25p | 39200 |
| 06/07/2017 | 102.25p | 102.25p | 102.25p | 102.25p | 21000 |
| 05/07/2017 | 102.25p | 102.25p | 102.25p | 102.25p | 10000 |
| 04/07/2017 | 102.25p | 102.25p | 102.25p | 102.25p | 13512 |
| 03/07/2017 | 102.25p | 102.25p | 102.25p | 102.25p | 14823 |
| 30/06/2017 | 102.25p | 102.25p | 102.25p | 102.25p | 1500 |
| 29/06/2017 | 102.00p | 102.25p | 102.00p | 102.25p | 51500 |
| 28/06/2017 | 102.00p | 102.00p | 102.00p | 102.00p | 14416 |
| 27/06/2017 | 102.00p | 102.00p | 102.00p | 102.00p | 0 |
| 26/06/2017 | 102.00p | 102.00p | 102.00p | 102.00p | 1000 |
| 23/06/2017 | 102.00p | 102.00p | 102.00p | 102.00p | 24000 |
| 22/06/2017 | 102.00p | 102.00p | 102.00p | 102.00p | 0 |
| 21/06/2017 | 102.00p | 102.00p | 102.00p | 102.00p | 0 |
| 20/06/2017 | 102.00p | 102.00p | 102.00p | 102.00p | 0 |
| 19/06/2017 | 102.00p | 102.00p | 102.00p | 102.00p | 0 |
| 16/06/2017 | 102.00p | 102.48p | 101.23p | 102.00p | 44700 |
| 15/06/2017 | 102.00p | 102.00p | 101.22p | 102.00p | 10000 |
| 14/06/2017 | 102.00p | 102.00p | 102.00p | 102.00p | 0 |
| 13/06/2017 | 102.00p | 102.50p | 102.00p | 102.00p | 21750 |
| 12/06/2017 | 102.00p | 102.00p | 101.22p | 102.00p | 4000 |
| 09/06/2017 | 102.00p | 102.00p | 101.22p | 102.00p | 3700 |
| 08/06/2017 | 102.00p | 102.50p | 101.22p | 102.00p | 16250 |
| 07/06/2017 | 102.00p | 102.00p | 101.00p | 102.00p | 18700 |
| 06/06/2017 | 102.00p | 102.00p | 101.22p | 102.00p | 5000 |
| 05/06/2017 | 102.00p | 102.00p | 101.22p | 102.00p | 40672 |
| 02/06/2017 | 102.00p | 102.00p | 101.22p | 102.00p | 9730 |
| 01/06/2017 | 102.00p | 102.00p | 101.22p | 102.00p | 7219 |
| 31/05/2017 | 102.00p | 102.98p | 101.02p | 102.00p | 28011 |
| 30/05/2017 | 102.00p | 102.00p | 100.00p | 102.00p | 20200 |
| 26/05/2017 | 102.00p | 102.25p | 101.00p | 102.00p | 31289 |
| 25/05/2017 | 102.00p | 102.25p | 102.00p | 102.00p | 233 |
| 24/05/2017 | 102.00p | 102.98p | 101.25p | 102.00p | 118124 |
| 23/05/2017 | 102.00p | 102.00p | 101.00p | 102.00p | 27700 |
| 22/05/2017 | 102.00p | 102.25p | 101.02p | 102.00p | 7829 |
| 19/05/2017 | 102.00p | 102.98p | 101.00p | 102.00p | 24908 |
| 18/05/2017 | 102.00p | 102.00p | 101.52p | 102.00p | 15000 |
| 17/05/2017 | 102.00p | 102.00p | 102.00p | 102.00p | 0 |
| 16/05/2017 | 102.50p | 102.50p | 101.52p | 102.00p | 3500 |
| 15/05/2017 | 102.00p | 102.00p | 101.52p | 102.00p | 1000 |
| 12/05/2017 | 101.75p | 102.49p | 101.52p | 102.00p | 32062 |
| 11/05/2017 | 102.50p | 102.50p | 101.24p | 101.75p | 3000 |
| 10/05/2017 | 101.75p | 102.43p | 101.08p | 101.75p | 49584 |
| 09/05/2017 | 101.75p | 102.26p | 101.00p | 101.75p | 19191 |
| 08/05/2017 | 101.75p | 101.75p | 101.00p | 101.75p | 23514 |
| 05/05/2017 | 101.75p | 101.75p | 101.00p | 101.75p | 15000 |
| 04/05/2017 | 101.75p | 101.75p | 101.00p | 101.75p | 13000 |
| 03/05/2017 | 101.75p | 101.75p | 101.00p | 101.75p | 23500 |
| 02/05/2017 | 101.75p | 101.75p | 101.75p | 101.75p | 0 |
| 28/04/2017 | 101.75p | 101.75p | 101.00p | 101.75p | 12500 |
| 27/04/2017 | 101.75p | 101.75p | 101.00p | 101.75p | 2750 |
| 26/04/2017 | 101.75p | 101.75p | 101.75p | 101.75p | 0 |
| 25/04/2017 | 101.75p | 101.75p | 101.00p | 101.75p | 5956 |
| 24/04/2017 | 101.75p | 101.75p | 101.50p | 101.75p | 3700 |
| 21/04/2017 | 101.75p | 101.96p | 101.75p | 101.75p | 19311 |
| 20/04/2017 | 101.75p | 101.75p | 101.75p | 101.75p | 0 |
| 19/04/2017 | 101.75p | 102.00p | 101.75p | 101.75p | 35026 |
| 18/04/2017 | 101.75p | 101.75p | 101.75p | 101.75p | 0 |
| 13/04/2017 | 101.75p | 101.75p | 101.00p | 101.75p | 18000 |
| 12/04/2017 | 101.75p | 101.75p | 101.00p | 101.75p | 9000 |
| 11/04/2017 | 101.75p | 101.75p | 101.00p | 101.75p | 6500 |
| 10/04/2017 | 101.75p | 101.75p | 101.00p | 101.75p | 9000 |
| 07/04/2017 | 101.75p | 101.75p | 100.50p | 101.75p | 24590 |
| 06/04/2017 | 101.75p | 101.75p | 101.00p | 101.75p | 4000 |
| 05/04/2017 | 101.75p | 101.75p | 101.75p | 101.75p | 0 |
| 04/04/2017 | 101.75p | 101.75p | 101.00p | 101.75p | 4000 |
| 03/04/2017 | 101.75p | 101.75p | 101.00p | 101.75p | 2000 |
| 31/03/2017 | 101.75p | 101.75p | 101.75p | 101.75p | 0 |
| 30/03/2017 | 101.75p | 101.75p | 100.00p | 101.75p | 28000 |
| 29/03/2017 | 101.75p | 101.75p | 101.00p | 101.75p | 15000 |
| 28/03/2017 | 101.75p | 101.75p | 101.00p | 101.75p | 17150 |
| 27/03/2017 | 101.75p | 101.75p | 101.75p | 101.75p | 0 |
| 24/03/2017 | 101.75p | 101.75p | 101.75p | 101.75p | 0 |
| 23/03/2017 | 102.50p | 102.50p | 100.50p | 101.75p | 17000 |
| 22/03/2017 | 101.75p | 101.75p | 100.50p | 101.75p | 40703 |
| 21/03/2017 | 101.75p | 101.75p | 101.25p | 101.75p | 8550 |
| 20/03/2017 | 101.75p | 101.75p | 101.25p | 101.75p | 19000 |
| 17/03/2017 | 101.75p | 101.75p | 101.00p | 101.75p | 41083 |
| 16/03/2017 | 101.75p | 101.75p | 101.00p | 101.75p | 5900 |
| 15/03/2017 | 101.75p | 101.75p | 101.25p | 101.75p | 6000 |
| 14/03/2017 | 101.75p | 101.75p | 101.00p | 101.75p | 9000 |
| 13/03/2017 | 101.75p | 101.75p | 101.00p | 101.75p | 4170 |
| 10/03/2017 | 101.75p | 101.75p | 100.00p | 101.75p | 57380 |
| 09/03/2017 | 101.75p | 101.75p | 101.00p | 101.75p | 33901 |
| 08/03/2017 | 101.75p | 101.75p | 101.75p | 101.75p | 0 |
| 07/03/2017 | 102.00p | 102.00p | 101.00p | 101.75p | 19000 |
| 06/03/2017 | 102.00p | 102.00p | 101.00p | 102.00p | 39928 |
| 03/03/2017 | 102.00p | 102.00p | 99.00p | 102.00p | 21168 |
| 02/03/2017 | 102.00p | 102.00p | 101.00p | 102.00p | 5000 |
| 01/03/2017 | 102.00p | 102.00p | 99.00p | 102.00p | 23481 |
| 28/02/2017 | 102.00p | 102.00p | 100.00p | 102.00p | 21000 |
| 27/02/2017 | 101.00p | 101.00p | 99.04p | 101.00p | 16500 |
| 24/02/2017 | 102.00p | 102.00p | 101.02p | 102.00p | 19300 |
| 23/02/2017 | 102.00p | 102.00p | 101.02p | 102.00p | 5600 |
| 22/02/2017 | 102.00p | 102.00p | 101.02p | 102.00p | 15500 |
| 21/02/2017 | 102.00p | 102.00p | 101.12p | 102.00p | 11400 |
| 20/02/2017 | 102.00p | 102.00p | 101.12p | 102.00p | 14000 |
| 17/02/2017 | 102.00p | 102.00p | 101.12p | 102.00p | 17000 |
| 16/02/2017 | 102.00p | 102.00p | 101.12p | 102.00p | 3000 |
| 15/02/2017 | 102.00p | 102.58p | 101.12p | 102.00p | 13720 |
| 14/02/2017 | 102.00p | 102.80p | 101.12p | 102.00p | 105716 |
| 13/02/2017 | 102.00p | 102.48p | 101.12p | 102.00p | 11500 |
| 10/02/2017 | 102.00p | 102.48p | 101.12p | 102.00p | 30800 |
| 09/02/2017 | 102.00p | 102.48p | 101.12p | 102.00p | 4000 |
| 08/02/2017 | 102.00p | 102.00p | 101.12p | 102.00p | 4000 |
| 07/02/2017 | 102.00p | 102.00p | 101.12p | 102.00p | 8000 |
| 06/02/2017 | 102.00p | 102.48p | 102.00p | 102.00p | 25620 |
| 03/02/2017 | 102.00p | 102.48p | 101.06p | 102.00p | 57427 |
| 02/02/2017 | 102.00p | 102.30p | 101.10p | 102.00p | 11500 |
| 01/02/2017 | 102.00p | 102.00p | 101.08p | 102.00p | 2000 |
| 31/01/2017 | 102.00p | 102.00p | 101.06p | 102.00p | 15692 |
| 30/01/2017 | 102.00p | 102.00p | 101.04p | 102.00p | 16870 |
| 27/01/2017 | 102.00p | 102.00p | 101.48p | 102.00p | 17156 |
| 26/01/2017 | 102.00p | 102.00p | 101.04p | 102.00p | 4539 |
| 25/01/2017 | 102.00p | 102.00p | 101.04p | 102.00p | 2662 |
| 24/01/2017 | 102.00p | 102.00p | 101.04p | 102.00p | 3499 |
| 23/01/2017 | 102.00p | 102.00p | 101.02p | 102.00p | 43000 |
| 20/01/2017 | 102.00p | 102.00p | 101.50p | 102.00p | 6460 |
| 19/01/2017 | 102.00p | 102.00p | 101.50p | 102.00p | 1710 |
| 18/01/2017 | 102.00p | 102.00p | 101.00p | 102.00p | 3833 |
| 17/01/2017 | 102.00p | 102.00p | 101.00p | 102.00p | 23000 |
| 16/01/2017 | 102.00p | 102.00p | 101.00p | 102.00p | 14500 |
| 13/01/2017 | 102.00p | 102.00p | 101.00p | 102.00p | 18935 |
| 12/01/2017 | 102.00p | 102.00p | 101.02p | 102.00p | 89300 |
| 11/01/2017 | 102.00p | 102.00p | 101.00p | 102.00p | 45000 |
| 10/01/2017 | 102.00p | 102.00p | 101.00p | 102.00p | 27000 |
| 09/01/2017 | 102.00p | 102.00p | 101.00p | 102.00p | 42130 |
| 06/01/2017 | 102.00p | 102.00p | 101.00p | 102.00p | 27645 |
| 05/01/2017 | 102.00p | 102.00p | 101.02p | 102.00p | 2018 |
| 04/01/2017 | 102.00p | 102.16p | 101.00p | 102.00p | 27150 |
| 03/01/2017 | 102.00p | 102.16p | 101.02p | 102.00p | 41846 |
| 30/12/2016 | 102.00p | 102.00p | 102.00p | 102.00p | 0 |
| 29/12/2016 | 102.00p | 102.16p | 101.22p | 102.00p | 23290 |
| 28/12/2016 | 102.50p | 102.77p | 101.22p | 102.00p | 41950 |
| 23/12/2016 | 102.50p | 103.56p | 101.78p | 102.50p | 15196 |
| 22/12/2016 | 102.50p | 104.16p | 102.13p | 102.50p | 16537 |
| 21/12/2016 | 101.50p | 102.50p | 101.00p | 102.50p | 19415 |
| 20/12/2016 | 102.00p | 102.00p | 101.00p | 101.50p | 9192 |
| 19/12/2016 | 102.25p | 102.30p | 101.00p | 102.00p | 74585 |
| 16/12/2016 | 102.50p | 103.64p | 101.00p | 102.25p | 84773 |
| 15/12/2016 | 102.00p | 104.00p | 101.77p | 102.50p | 546932 |
*Close Price adjusted for both dividends and splits