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 |
|---|---|---|---|---|---|
| 30/11/2018 | 102.00p | 102.00p | 102.00p | 102.00p | 0 |
| 29/11/2018 | 102.00p | 102.00p | 102.00p | 102.00p | 0 |
| 28/11/2018 | 102.00p | 102.00p | 102.00p | 102.00p | 0 |
| 27/11/2018 | 102.00p | 102.00p | 102.00p | 102.00p | 0 |
| 26/11/2018 | 102.00p | 102.00p | 102.00p | 102.00p | 0 |
| 23/11/2018 | 102.00p | 102.00p | 102.00p | 102.00p | 0 |
| 22/11/2018 | 102.00p | 102.00p | 102.00p | 102.00p | 0 |
| 21/11/2018 | 102.00p | 102.00p | 102.00p | 102.00p | 0 |
| 20/11/2018 | 102.00p | 102.00p | 102.00p | 102.00p | 0 |
| 19/11/2018 | 102.00p | 102.00p | 102.00p | 102.00p | 7500 |
| 16/11/2018 | 102.00p | 102.00p | 102.00p | 102.00p | 0 |
| 15/11/2018 | 102.00p | 102.75p | 102.00p | 102.00p | 2430 |
| 14/11/2018 | 102.00p | 102.00p | 102.00p | 102.00p | 0 |
| 13/11/2018 | 102.00p | 102.00p | 102.00p | 102.00p | 0 |
| 12/11/2018 | 102.00p | 102.00p | 102.00p | 102.00p | 0 |
| 09/11/2018 | 102.00p | 102.00p | 102.00p | 102.00p | 0 |
| 08/11/2018 | 102.00p | 102.00p | 102.00p | 102.00p | 0 |
| 07/11/2018 | 102.00p | 102.00p | 102.00p | 102.00p | 0 |
| 06/11/2018 | 102.00p | 102.00p | 102.00p | 102.00p | 0 |
| 05/11/2018 | 102.00p | 102.00p | 102.00p | 102.00p | 0 |
| 02/11/2018 | 102.00p | 102.00p | 102.00p | 102.00p | 0 |
| 01/11/2018 | 102.00p | 102.00p | 102.00p | 102.00p | 0 |
| 31/10/2018 | 102.00p | 102.00p | 102.00p | 102.00p | 0 |
| 30/10/2018 | 102.00p | 102.00p | 102.00p | 102.00p | 0 |
| 29/10/2018 | 102.00p | 102.00p | 102.00p | 102.00p | 0 |
| 26/10/2018 | 102.00p | 102.00p | 102.00p | 102.00p | 0 |
| 25/10/2018 | 102.00p | 102.00p | 102.00p | 102.00p | 0 |
| 24/10/2018 | 102.00p | 102.00p | 102.00p | 102.00p | 0 |
| 23/10/2018 | 101.50p | 102.00p | 101.50p | 102.00p | 0 |
| 22/10/2018 | 101.50p | 101.50p | 101.50p | 101.50p | 0 |
| 19/10/2018 | 101.50p | 101.50p | 101.50p | 101.50p | 0 |
| 18/10/2018 | 101.50p | 101.50p | 101.50p | 101.50p | 20000 |
| 17/10/2018 | 101.50p | 101.50p | 101.50p | 101.50p | 0 |
| 16/10/2018 | 101.50p | 101.50p | 101.50p | 101.50p | 0 |
| 15/10/2018 | 101.50p | 101.85p | 101.50p | 101.50p | 966 |
| 12/10/2018 | 101.50p | 101.50p | 101.50p | 101.50p | 0 |
| 11/10/2018 | 101.50p | 101.85p | 101.50p | 101.50p | 2300 |
| 10/10/2018 | 101.50p | 101.50p | 101.50p | 101.50p | 0 |
| 09/10/2018 | 101.50p | 101.50p | 101.50p | 101.50p | 0 |
| 08/10/2018 | 101.50p | 101.50p | 101.50p | 101.50p | 0 |
| 05/10/2018 | 101.50p | 101.50p | 101.50p | 101.50p | 0 |
| 04/10/2018 | 101.50p | 101.50p | 101.50p | 101.50p | 0 |
| 03/10/2018 | 101.50p | 101.50p | 101.50p | 101.50p | 0 |
| 02/10/2018 | 101.50p | 101.50p | 101.50p | 101.50p | 0 |
| 01/10/2018 | 101.50p | 101.50p | 101.50p | 101.50p | 0 |
| 28/09/2018 | 101.50p | 101.50p | 101.50p | 101.50p | 0 |
| 27/09/2018 | 101.50p | 101.50p | 101.50p | 101.50p | 0 |
| 26/09/2018 | 101.50p | 101.50p | 101.50p | 101.50p | 0 |
| 25/09/2018 | 101.50p | 101.50p | 101.50p | 101.50p | 0 |
| 24/09/2018 | 101.50p | 101.50p | 101.50p | 101.50p | 0 |
| 21/09/2018 | 101.50p | 101.85p | 100.25p | 101.50p | 9500 |
| 20/09/2018 | 101.50p | 101.50p | 101.50p | 101.50p | 0 |
| 19/09/2018 | 101.50p | 101.50p | 101.50p | 101.50p | 0 |
| 18/09/2018 | 101.50p | 101.50p | 101.50p | 101.50p | 0 |
| 17/09/2018 | 101.50p | 101.89p | 101.50p | 101.50p | 2890 |
| 14/09/2018 | 101.50p | 101.50p | 101.50p | 101.50p | 12500 |
| 13/09/2018 | 101.50p | 101.50p | 101.50p | 101.50p | 0 |
| 12/09/2018 | 101.50p | 101.50p | 101.50p | 101.50p | 0 |
| 11/09/2018 | 101.50p | 101.50p | 101.50p | 101.50p | 0 |
| 10/09/2018 | 101.50p | 101.50p | 101.50p | 101.50p | 0 |
| 07/09/2018 | 101.50p | 101.50p | 101.50p | 101.50p | 0 |
| 06/09/2018 | 101.50p | 101.50p | 101.50p | 101.50p | 0 |
| 05/09/2018 | 101.50p | 101.50p | 101.50p | 101.50p | 0 |
| 04/09/2018 | 101.50p | 101.50p | 101.50p | 101.50p | 0 |
| 03/09/2018 | 101.50p | 101.50p | 101.50p | 101.50p | 0 |
| 31/08/2018 | 101.50p | 101.50p | 101.50p | 101.50p | 6700 |
| 30/08/2018 | 101.50p | 101.50p | 101.50p | 101.50p | 0 |
| 29/08/2018 | 101.50p | 101.50p | 101.50p | 101.50p | 12330 |
| 28/08/2018 | 101.50p | 101.50p | 101.50p | 101.50p | 0 |
| 24/08/2018 | 101.50p | 101.50p | 101.50p | 101.50p | 0 |
| 23/08/2018 | 101.50p | 101.50p | 101.50p | 101.50p | 0 |
| 22/08/2018 | 101.50p | 101.90p | 101.50p | 101.50p | 340 |
| 21/08/2018 | 101.50p | 101.50p | 101.50p | 101.50p | 0 |
| 20/08/2018 | 101.50p | 101.50p | 101.50p | 101.50p | 9000 |
| 17/08/2018 | 101.50p | 101.50p | 101.50p | 101.50p | 0 |
| 16/08/2018 | 101.50p | 101.90p | 101.50p | 101.50p | 1564 |
| 15/08/2018 | 101.50p | 101.50p | 101.50p | 101.50p | 0 |
| 14/08/2018 | 101.50p | 101.50p | 101.50p | 101.50p | 0 |
| 13/08/2018 | 101.50p | 101.99p | 101.50p | 101.50p | 1500 |
| 10/08/2018 | 101.50p | 101.50p | 101.50p | 101.50p | 0 |
| 09/08/2018 | 101.50p | 101.99p | 101.50p | 101.50p | 2713 |
| 08/08/2018 | 101.50p | 101.99p | 101.50p | 101.50p | 1956 |
| 07/08/2018 | 101.50p | 101.50p | 101.50p | 101.50p | 0 |
| 06/08/2018 | 101.50p | 101.50p | 101.50p | 101.50p | 0 |
| 03/08/2018 | 101.50p | 101.50p | 101.50p | 101.50p | 0 |
| 02/08/2018 | 101.50p | 101.50p | 101.50p | 101.50p | 0 |
| 01/08/2018 | 101.50p | 101.50p | 101.50p | 101.50p | 0 |
| 31/07/2018 | 101.50p | 101.50p | 101.50p | 101.50p | 0 |
| 30/07/2018 | 101.50p | 101.50p | 101.50p | 101.50p | 0 |
| 27/07/2018 | 101.50p | 101.50p | 101.50p | 101.50p | 0 |
| 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 | 102.00p | 101.50p | 101.50p | 1960 |
| 23/07/2018 | 101.50p | 102.00p | 101.50p | 101.50p | 4200 |
| 20/07/2018 | 101.50p | 102.49p | 101.50p | 101.50p | 2360 |
| 19/07/2018 | 101.50p | 101.50p | 101.50p | 101.50p | 0 |
| 18/07/2018 | 101.50p | 101.50p | 101.50p | 101.50p | 0 |
| 17/07/2018 | 101.50p | 101.50p | 101.50p | 101.50p | 0 |
| 16/07/2018 | 101.50p | 101.50p | 101.50p | 101.50p | 0 |
| 13/07/2018 | 101.50p | 101.50p | 101.50p | 101.50p | 0 |
| 12/07/2018 | 101.50p | 101.75p | 101.50p | 101.50p | 980 |
| 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 | 101.50p | 101.50p | 101.50p | 0 |
| 06/07/2018 | 101.50p | 101.50p | 101.50p | 101.50p | 9771 |
| 05/07/2018 | 101.50p | 101.75p | 101.50p | 101.50p | 6105 |
| 04/07/2018 | 101.50p | 101.50p | 101.50p | 101.50p | 0 |
| 03/07/2018 | 101.50p | 101.50p | 101.50p | 101.50p | 2205 |
| 02/07/2018 | 101.50p | 101.50p | 101.50p | 101.50p | 0 |
| 29/06/2018 | 101.50p | 101.50p | 101.50p | 101.50p | 0 |
| 28/06/2018 | 101.50p | 101.50p | 101.50p | 101.50p | 0 |
| 27/06/2018 | 101.50p | 101.50p | 101.50p | 101.50p | 907 |
| 26/06/2018 | 101.50p | 101.50p | 101.50p | 101.50p | 0 |
| 25/06/2018 | 101.50p | 101.50p | 101.50p | 101.50p | 0 |
| 22/06/2018 | 101.50p | 101.50p | 101.50p | 101.50p | 0 |
| 21/06/2018 | 101.50p | 101.50p | 101.50p | 101.50p | 0 |
| 20/06/2018 | 101.50p | 101.50p | 101.50p | 101.50p | 0 |
| 19/06/2018 | 101.50p | 101.50p | 101.50p | 101.50p | 0 |
| 18/06/2018 | 101.50p | 101.50p | 101.50p | 101.50p | 0 |
| 15/06/2018 | 101.50p | 101.50p | 101.50p | 101.50p | 540 |
| 14/06/2018 | 101.50p | 101.50p | 101.50p | 101.50p | 0 |
| 13/06/2018 | 101.50p | 101.50p | 101.50p | 101.50p | 0 |
| 12/06/2018 | 101.50p | 101.50p | 101.50p | 101.50p | 0 |
| 11/06/2018 | 101.50p | 101.50p | 101.50p | 101.50p | 0 |
| 08/06/2018 | 101.50p | 101.50p | 101.50p | 101.50p | 0 |
| 07/06/2018 | 101.50p | 101.50p | 101.50p | 101.50p | 0 |
| 06/06/2018 | 101.50p | 101.50p | 101.50p | 101.50p | 0 |
| 05/06/2018 | 101.50p | 101.50p | 101.50p | 101.50p | 0 |
| 04/06/2018 | 101.50p | 101.50p | 101.50p | 101.50p | 0 |
| 01/06/2018 | 101.50p | 101.50p | 101.50p | 101.50p | 0 |
| 31/05/2018 | 101.50p | 101.50p | 101.50p | 101.50p | 0 |
| 30/05/2018 | 101.50p | 101.50p | 101.50p | 101.50p | 0 |
| 29/05/2018 | 101.50p | 101.50p | 101.50p | 101.50p | 0 |
| 25/05/2018 | 101.50p | 101.50p | 101.50p | 101.50p | 0 |
| 24/05/2018 | 101.50p | 101.50p | 101.50p | 101.50p | 0 |
| 23/05/2018 | 101.50p | 101.50p | 101.50p | 101.50p | 0 |
| 22/05/2018 | 101.50p | 101.50p | 101.50p | 101.50p | 0 |
| 21/05/2018 | 101.50p | 101.50p | 101.50p | 101.50p | 0 |
| 18/05/2018 | 101.50p | 101.50p | 101.50p | 101.50p | 0 |
| 17/05/2018 | 101.50p | 101.50p | 101.50p | 101.50p | 0 |
| 16/05/2018 | 101.50p | 101.50p | 101.50p | 101.50p | 9610 |
| 15/05/2018 | 101.50p | 101.50p | 101.50p | 101.50p | 0 |
| 14/05/2018 | 101.50p | 101.50p | 101.50p | 101.50p | 0 |
| 11/05/2018 | 101.50p | 101.50p | 101.50p | 101.50p | 4500 |
| 10/05/2018 | 101.50p | 101.50p | 101.50p | 101.50p | 4789 |
| 09/05/2018 | 101.50p | 101.58p | 101.50p | 101.50p | 6000 |
| 08/05/2018 | 101.50p | 101.50p | 101.50p | 101.50p | 0 |
| 04/05/2018 | 101.50p | 101.50p | 101.50p | 101.50p | 0 |
| 03/05/2018 | 101.50p | 101.50p | 101.50p | 101.50p | 0 |
| 02/05/2018 | 101.50p | 101.50p | 101.50p | 101.50p | 0 |
| 01/05/2018 | 101.50p | 101.50p | 101.50p | 101.50p | 0 |
| 30/04/2018 | 101.50p | 101.50p | 101.50p | 101.50p | 0 |
| 27/04/2018 | 101.50p | 101.60p | 101.50p | 101.50p | 3950 |
| 26/04/2018 | 101.50p | 101.50p | 101.50p | 101.50p | 18000 |
| 25/04/2018 | 101.50p | 101.65p | 100.00p | 101.50p | 10500 |
| 24/04/2018 | 101.50p | 101.70p | 101.50p | 101.50p | 4877 |
| 23/04/2018 | 101.50p | 101.50p | 101.50p | 101.50p | 0 |
| 20/04/2018 | 101.50p | 101.50p | 101.50p | 101.50p | 0 |
| 19/04/2018 | 101.50p | 101.75p | 101.50p | 101.50p | 3316 |
| 18/04/2018 | 101.50p | 101.50p | 101.50p | 101.50p | 0 |
| 17/04/2018 | 101.50p | 101.50p | 101.50p | 101.50p | 0 |
| 16/04/2018 | 101.50p | 101.50p | 101.50p | 101.50p | 0 |
| 13/04/2018 | 101.50p | 101.50p | 101.50p | 101.50p | 0 |
| 12/04/2018 | 101.50p | 101.50p | 101.50p | 101.50p | 0 |
| 11/04/2018 | 101.50p | 101.50p | 101.50p | 101.50p | 0 |
| 10/04/2018 | 101.50p | 101.50p | 101.50p | 101.50p | 0 |
| 09/04/2018 | 101.50p | 101.50p | 101.50p | 101.50p | 0 |
| 06/04/2018 | 101.50p | 101.50p | 101.50p | 101.50p | 0 |
| 05/04/2018 | 101.50p | 101.75p | 101.50p | 101.50p | 3500 |
| 04/04/2018 | 101.50p | 101.50p | 101.50p | 101.50p | 0 |
| 03/04/2018 | 101.50p | 102.00p | 101.50p | 101.50p | 1449 |
*Close Price adjusted for both dividends and splits