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
RM ZDP (RMDZ) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 18/09/2019 | 106.00p | 106.00p | 106.00p | 106.00p | 0 |
| 17/09/2019 | 106.00p | 106.00p | 106.00p | 106.00p | 0 |
| 16/09/2019 | 106.00p | 106.00p | 106.00p | 106.00p | 0 |
| 13/09/2019 | 106.00p | 106.00p | 106.00p | 106.00p | 0 |
| 12/09/2019 | 106.00p | 106.00p | 106.00p | 106.00p | 0 |
| 11/09/2019 | 106.00p | 106.00p | 106.00p | 106.00p | 14047 |
| 10/09/2019 | 106.00p | 106.00p | 106.00p | 106.00p | 0 |
| 09/09/2019 | 106.00p | 106.00p | 106.00p | 106.00p | 0 |
| 06/09/2019 | 106.00p | 106.00p | 106.00p | 106.00p | 0 |
| 05/09/2019 | 106.00p | 106.00p | 105.51p | 106.00p | 4000 |
| 04/09/2019 | 106.00p | 106.00p | 106.00p | 106.00p | 0 |
| 03/09/2019 | 106.00p | 106.00p | 106.00p | 106.00p | 0 |
| 02/09/2019 | 106.00p | 106.00p | 106.00p | 106.00p | 0 |
| 30/08/2019 | 106.00p | 106.00p | 106.00p | 106.00p | 0 |
| 29/08/2019 | 106.00p | 106.00p | 106.00p | 106.00p | 0 |
| 28/08/2019 | 106.00p | 106.00p | 106.00p | 106.00p | 0 |
| 27/08/2019 | 106.00p | 106.00p | 106.00p | 106.00p | 0 |
| 23/08/2019 | 106.00p | 106.00p | 106.00p | 106.00p | 0 |
| 22/08/2019 | 106.00p | 106.00p | 106.00p | 106.00p | 0 |
| 21/08/2019 | 106.00p | 106.00p | 106.00p | 106.00p | 0 |
| 20/08/2019 | 106.00p | 106.00p | 106.00p | 106.00p | 0 |
| 19/08/2019 | 106.00p | 106.00p | 106.00p | 106.00p | 0 |
| 16/08/2019 | 106.00p | 106.50p | 106.00p | 106.00p | 0 |
| 15/08/2019 | 106.00p | 106.00p | 106.00p | 106.00p | 48256 |
| 14/08/2019 | 106.00p | 106.00p | 106.00p | 106.00p | 0 |
| 13/08/2019 | 106.00p | 106.00p | 106.00p | 106.00p | 0 |
| 12/08/2019 | 106.00p | 106.00p | 106.00p | 106.00p | 0 |
| 09/08/2019 | 106.00p | 106.00p | 106.00p | 106.00p | 0 |
| 08/08/2019 | 105.50p | 106.00p | 105.50p | 106.00p | 0 |
| 07/08/2019 | 105.50p | 105.50p | 105.50p | 105.50p | 0 |
| 06/08/2019 | 105.50p | 105.50p | 105.50p | 105.50p | 0 |
| 05/08/2019 | 105.50p | 105.50p | 105.50p | 105.50p | 0 |
| 02/08/2019 | 105.50p | 105.50p | 105.50p | 105.50p | 0 |
| 01/08/2019 | 105.50p | 105.50p | 105.50p | 105.50p | 0 |
| 31/07/2019 | 105.50p | 105.50p | 105.50p | 105.50p | 0 |
| 30/07/2019 | 105.50p | 105.53p | 105.50p | 105.50p | 6000 |
| 29/07/2019 | 105.50p | 105.50p | 105.50p | 105.50p | 0 |
| 26/07/2019 | 105.50p | 105.50p | 105.50p | 105.50p | 0 |
| 25/07/2019 | 105.50p | 105.50p | 105.50p | 105.50p | 0 |
| 24/07/2019 | 105.50p | 105.50p | 105.50p | 105.50p | 0 |
| 23/07/2019 | 105.50p | 105.50p | 105.50p | 105.50p | 0 |
| 22/07/2019 | 105.50p | 105.50p | 105.50p | 105.50p | 0 |
| 19/07/2019 | 105.50p | 105.50p | 105.50p | 105.50p | 0 |
| 18/07/2019 | 105.50p | 105.50p | 105.50p | 105.50p | 0 |
| 17/07/2019 | 105.50p | 105.50p | 105.50p | 105.50p | 0 |
| 16/07/2019 | 105.50p | 105.50p | 105.50p | 105.50p | 0 |
| 15/07/2019 | 105.50p | 105.50p | 105.50p | 105.50p | 0 |
| 12/07/2019 | 105.50p | 105.50p | 105.50p | 105.50p | 0 |
| 11/07/2019 | 105.50p | 105.50p | 105.50p | 105.50p | 0 |
| 10/07/2019 | 105.50p | 105.50p | 105.50p | 105.50p | 0 |
| 09/07/2019 | 105.50p | 105.50p | 105.50p | 105.50p | 0 |
| 08/07/2019 | 105.50p | 105.53p | 105.50p | 105.50p | 4500 |
| 05/07/2019 | 105.50p | 105.50p | 105.50p | 105.50p | 0 |
| 04/07/2019 | 105.50p | 105.50p | 105.50p | 105.50p | 0 |
| 03/07/2019 | 105.50p | 105.50p | 105.50p | 105.50p | 0 |
| 02/07/2019 | 105.50p | 105.50p | 105.50p | 105.50p | 0 |
| 01/07/2019 | 105.50p | 105.50p | 105.50p | 105.50p | 0 |
| 28/06/2019 | 105.50p | 105.50p | 105.50p | 105.50p | 0 |
| 27/06/2019 | 105.50p | 105.50p | 105.50p | 105.50p | 0 |
| 26/06/2019 | 105.50p | 105.50p | 105.50p | 105.50p | 0 |
| 25/06/2019 | 105.00p | 105.50p | 105.00p | 105.50p | 0 |
| 24/06/2019 | 104.00p | 105.00p | 104.00p | 105.00p | 9379 |
| 21/06/2019 | 104.00p | 104.00p | 104.00p | 104.00p | 0 |
| 20/06/2019 | 104.00p | 104.00p | 104.00p | 104.00p | 0 |
| 19/06/2019 | 104.00p | 104.00p | 104.00p | 104.00p | 0 |
| 18/06/2019 | 104.00p | 104.00p | 104.00p | 104.00p | 0 |
| 17/06/2019 | 104.00p | 104.00p | 104.00p | 104.00p | 0 |
| 14/06/2019 | 104.00p | 104.98p | 104.00p | 104.00p | 995 |
| 13/06/2019 | 104.00p | 104.00p | 104.00p | 104.00p | 0 |
| 12/06/2019 | 104.00p | 104.00p | 104.00p | 104.00p | 0 |
| 11/06/2019 | 104.00p | 104.00p | 104.00p | 104.00p | 0 |
| 10/06/2019 | 104.00p | 104.00p | 104.00p | 104.00p | 0 |
| 07/06/2019 | 104.00p | 104.00p | 104.00p | 104.00p | 0 |
| 06/06/2019 | 104.00p | 104.00p | 104.00p | 104.00p | 0 |
| 05/06/2019 | 104.00p | 104.00p | 104.00p | 104.00p | 0 |
| 04/06/2019 | 103.50p | 104.00p | 103.50p | 104.00p | 4500 |
| 03/06/2019 | 103.50p | 103.50p | 103.50p | 103.50p | 0 |
| 31/05/2019 | 103.50p | 103.50p | 103.50p | 103.50p | 0 |
| 30/05/2019 | 103.50p | 103.50p | 103.50p | 103.50p | 0 |
| 29/05/2019 | 103.50p | 103.50p | 103.50p | 103.50p | 0 |
| 28/05/2019 | 103.50p | 105.00p | 103.50p | 103.50p | 4728 |
| 24/05/2019 | 103.50p | 103.50p | 103.50p | 103.50p | 0 |
| 23/05/2019 | 103.50p | 103.50p | 103.50p | 103.50p | 0 |
| 22/05/2019 | 103.50p | 103.50p | 103.50p | 103.50p | 0 |
| 21/05/2019 | 103.50p | 103.50p | 103.50p | 103.50p | 0 |
| 20/05/2019 | 103.50p | 103.50p | 103.50p | 103.50p | 0 |
| 17/05/2019 | 103.50p | 103.50p | 103.50p | 103.50p | 0 |
| 16/05/2019 | 103.00p | 103.50p | 103.00p | 103.50p | 0 |
| 15/05/2019 | 103.00p | 103.00p | 103.00p | 103.00p | 0 |
| 14/05/2019 | 103.00p | 103.00p | 103.00p | 103.00p | 0 |
| 13/05/2019 | 103.00p | 103.00p | 102.62p | 103.00p | 750 |
| 10/05/2019 | 103.00p | 103.96p | 103.00p | 103.00p | 585 |
| 09/05/2019 | 103.00p | 103.00p | 103.00p | 103.00p | 0 |
| 08/05/2019 | 103.00p | 103.00p | 103.00p | 103.00p | 0 |
| 07/05/2019 | 103.00p | 103.00p | 103.00p | 103.00p | 0 |
| 03/05/2019 | 103.00p | 103.00p | 103.00p | 103.00p | 0 |
| 02/05/2019 | 102.50p | 103.00p | 102.50p | 103.00p | 414 |
| 01/05/2019 | 102.50p | 102.50p | 102.00p | 102.50p | 3000 |
| 30/04/2019 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 29/04/2019 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 26/04/2019 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 25/04/2019 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 24/04/2019 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 23/04/2019 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 18/04/2019 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 17/04/2019 | 102.50p | 102.50p | 101.00p | 102.50p | 8000 |
| 16/04/2019 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 15/04/2019 | 102.50p | 103.94p | 102.50p | 102.50p | 1060 |
| 12/04/2019 | 102.50p | 102.50p | 101.51p | 102.50p | 6000 |
| 11/04/2019 | 102.50p | 103.52p | 102.50p | 102.50p | 11644 |
| 10/04/2019 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 09/04/2019 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 08/04/2019 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 05/04/2019 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 04/04/2019 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 03/04/2019 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 02/04/2019 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 01/04/2019 | 102.50p | 102.50p | 102.50p | 102.50p | 22200 |
| 29/03/2019 | 102.50p | 102.50p | 102.50p | 102.50p | 18791 |
| 28/03/2019 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 27/03/2019 | 102.50p | 102.50p | 102.50p | 102.50p | 18000 |
| 26/03/2019 | 102.50p | 102.50p | 102.50p | 102.50p | 15000 |
| 25/03/2019 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 22/03/2019 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 21/03/2019 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 20/03/2019 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 19/03/2019 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 18/03/2019 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 15/03/2019 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 14/03/2019 | 102.50p | 102.50p | 102.50p | 102.50p | 3500 |
| 13/03/2019 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 12/03/2019 | 102.50p | 102.50p | 102.50p | 102.50p | 16300 |
| 11/03/2019 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 08/03/2019 | 102.50p | 102.50p | 102.50p | 102.50p | 11000 |
| 07/03/2019 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 06/03/2019 | 102.50p | 103.10p | 102.50p | 102.50p | 4800 |
| 05/03/2019 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 04/03/2019 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 01/03/2019 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 28/02/2019 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 27/02/2019 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 26/02/2019 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 25/02/2019 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 22/02/2019 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 21/02/2019 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 20/02/2019 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 19/02/2019 | 102.50p | 102.50p | 102.50p | 102.50p | 11400 |
| 18/02/2019 | 102.50p | 102.50p | 102.50p | 102.50p | 50665 |
| 15/02/2019 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 14/02/2019 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 13/02/2019 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 12/02/2019 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 11/02/2019 | 102.00p | 102.50p | 102.00p | 102.50p | 0 |
| 08/02/2019 | 102.00p | 102.00p | 102.00p | 102.00p | 0 |
| 07/02/2019 | 102.00p | 102.00p | 102.00p | 102.00p | 0 |
| 06/02/2019 | 102.50p | 102.50p | 102.00p | 102.00p | 0 |
| 05/02/2019 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 04/02/2019 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 01/02/2019 | 102.50p | 102.50p | 102.50p | 102.50p | 12000 |
| 31/01/2019 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 30/01/2019 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 29/01/2019 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 28/01/2019 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 25/01/2019 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 24/01/2019 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 23/01/2019 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 22/01/2019 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 21/01/2019 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 18/01/2019 | 102.50p | 102.50p | 101.84p | 102.50p | 3500 |
| 17/01/2019 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 16/01/2019 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 15/01/2019 | 102.50p | 104.00p | 102.50p | 102.50p | 3800 |
| 14/01/2019 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 11/01/2019 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 10/01/2019 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 09/01/2019 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 08/01/2019 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 07/01/2019 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 04/01/2019 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 03/01/2019 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 02/01/2019 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 31/12/2018 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 28/12/2018 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 27/12/2018 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 24/12/2018 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 21/12/2018 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 20/12/2018 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 19/12/2018 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 18/12/2018 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 17/12/2018 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 14/12/2018 | 102.00p | 102.50p | 101.50p | 102.50p | 414 |
| 13/12/2018 | 102.00p | 102.00p | 102.00p | 102.00p | 0 |
| 12/12/2018 | 102.00p | 102.00p | 102.00p | 102.00p | 0 |
| 11/12/2018 | 102.00p | 102.00p | 102.00p | 102.00p | 0 |
| 10/12/2018 | 102.00p | 102.00p | 102.00p | 102.00p | 0 |
| 07/12/2018 | 102.00p | 102.00p | 102.00p | 102.00p | 0 |
| 06/12/2018 | 102.00p | 102.00p | 102.00p | 102.00p | 0 |
| 05/12/2018 | 102.00p | 102.00p | 102.00p | 102.00p | 0 |
| 04/12/2018 | 102.00p | 102.00p | 102.00p | 102.00p | 0 |
| 03/12/2018 | 102.00p | 102.00p | 102.00p | 102.00p | 0 |
*Close Price adjusted for both dividends and splits