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:
- Sell Crimson Tide (TIDE) by Steve Moore in ShareProphets
- Hold Glencore (GLEN) by Harvey Jones in The Motley Fool
- Hold Burberry Group (BRBY) by Harvey Jones in The Motley Fool
- Add Aviva (AV.) by Andrew Mackie in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Dr. James Fox in The Motley Fool
- Hold BP (BP.) by Harvey Jones in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
River UK Micro Cap Limited (RMMC) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 20/02/2018 | 191.00p | 192.86p | 180.48p | 183.00p | 23819 |
| 19/02/2018 | 191.00p | 194.70p | 186.50p | 191.00p | 15164 |
| 16/02/2018 | 191.00p | 194.70p | 186.00p | 191.00p | 22355 |
| 15/02/2018 | 188.00p | 194.90p | 186.10p | 191.00p | 12533 |
| 14/02/2018 | 184.50p | 191.80p | 184.00p | 188.00p | 27765 |
| 13/02/2018 | 182.50p | 185.65p | 179.77p | 183.50p | 13765 |
| 12/02/2018 | 174.00p | 184.00p | 170.48p | 180.00p | 40323 |
| 09/02/2018 | 179.00p | 179.00p | 170.32p | 174.00p | 61236 |
| 08/02/2018 | 182.00p | 182.60p | 175.08p | 178.50p | 150648 |
| 07/02/2018 | 213.00p | 224.00p | 177.00p | 181.00p | 492021 |
| 06/02/2018 | 211.00p | 215.92p | 194.18p | 212.00p | 150783 |
| 05/02/2018 | 234.00p | 234.00p | 214.16p | 220.00p | 81446 |
| 02/02/2018 | 234.00p | 238.00p | 230.08p | 234.00p | 43026 |
| 01/02/2018 | 231.00p | 239.36p | 230.56p | 234.00p | 45691 |
| 31/01/2018 | 230.00p | 233.80p | 228.08p | 231.00p | 109402 |
| 30/01/2018 | 230.00p | 233.94p | 227.44p | 230.00p | 40688 |
| 29/01/2018 | 232.00p | 239.90p | 226.00p | 230.00p | 86755 |
| 26/01/2018 | 229.00p | 237.88p | 227.90p | 232.00p | 56739 |
| 25/01/2018 | 235.00p | 237.00p | 211.92p | 226.00p | 242648 |
| 24/01/2018 | 235.00p | 241.90p | 230.50p | 235.00p | 170280 |
| 23/01/2018 | 231.00p | 239.90p | 228.10p | 235.00p | 209090 |
| 22/01/2018 | 216.00p | 236.00p | 216.00p | 231.00p | 118822 |
| 19/01/2018 | 214.00p | 219.99p | 212.66p | 216.00p | 52442 |
| 18/01/2018 | 214.00p | 215.90p | 210.08p | 214.00p | 33056 |
| 17/01/2018 | 209.00p | 215.18p | 208.04p | 214.00p | 66836 |
| 16/01/2018 | 206.00p | 211.70p | 206.00p | 209.00p | 47079 |
| 15/01/2018 | 204.00p | 207.20p | 200.00p | 206.00p | 115536 |
| 12/01/2018 | 204.00p | 205.92p | 200.88p | 204.00p | 45864 |
| 11/01/2018 | 204.00p | 208.00p | 200.88p | 204.00p | 48794 |
| 10/01/2018 | 204.00p | 206.88p | 200.88p | 204.00p | 13387 |
| 09/01/2018 | 204.00p | 206.88p | 204.00p | 204.00p | 12067 |
| 08/01/2018 | 204.00p | 206.88p | 200.88p | 204.00p | 40256 |
| 05/01/2018 | 204.00p | 206.88p | 200.88p | 204.00p | 36416 |
| 04/01/2018 | 204.00p | 206.88p | 200.00p | 204.00p | 15233 |
| 03/01/2018 | 202.00p | 205.16p | 198.88p | 203.00p | 11400 |
| 02/01/2018 | 202.00p | 205.00p | 198.88p | 202.00p | 6907 |
| 29/12/2017 | 201.50p | 203.69p | 201.50p | 201.50p | 4897 |
| 28/12/2017 | 201.50p | 203.69p | 198.77p | 201.50p | 10995 |
| 27/12/2017 | 201.50p | 203.69p | 198.77p | 201.50p | 3376 |
| 22/12/2017 | 203.00p | 205.50p | 198.07p | 201.50p | 532 |
| 21/12/2017 | 204.00p | 206.50p | 200.00p | 203.00p | 13014 |
| 20/12/2017 | 207.00p | 210.12p | 200.00p | 204.00p | 10215 |
| 19/12/2017 | 207.00p | 210.12p | 204.77p | 207.00p | 11376 |
| 18/12/2017 | 207.00p | 210.12p | 204.84p | 207.00p | 22938 |
| 15/12/2017 | 207.00p | 210.12p | 204.77p | 207.00p | 10580 |
| 14/12/2017 | 207.00p | 210.92p | 207.00p | 207.00p | 2846 |
| 13/12/2017 | 205.50p | 210.92p | 204.20p | 207.00p | 8635 |
| 12/12/2017 | 206.00p | 207.95p | 203.32p | 205.50p | 13620 |
| 11/12/2017 | 197.00p | 207.93p | 197.00p | 205.00p | 28336 |
| 08/12/2017 | 197.00p | 200.00p | 194.96p | 197.00p | 7530 |
| 07/12/2017 | 197.00p | 198.44p | 194.06p | 197.00p | 18687 |
| 06/12/2017 | 196.00p | 200.00p | 194.00p | 197.00p | 6300 |
| 05/12/2017 | 196.00p | 200.00p | 192.40p | 196.00p | 2931 |
| 04/12/2017 | 195.00p | 199.00p | 192.50p | 196.00p | 7514 |
| 01/12/2017 | 193.50p | 196.68p | 190.77p | 195.00p | 12248 |
| 30/11/2017 | 195.00p | 198.00p | 191.88p | 193.50p | 6548 |
| 29/11/2017 | 193.50p | 198.00p | 190.40p | 194.50p | 11314 |
| 28/11/2017 | 190.75p | 193.50p | 190.35p | 193.50p | 9131 |
| 27/11/2017 | 191.50p | 191.50p | 187.37p | 190.75p | 20392 |
| 24/11/2017 | 192.50p | 192.50p | 188.35p | 191.50p | 14612 |
| 23/11/2017 | 192.50p | 192.50p | 189.35p | 192.50p | 2598 |
| 22/11/2017 | 192.00p | 194.18p | 189.35p | 192.50p | 79723 |
| 21/11/2017 | 192.00p | 193.92p | 188.40p | 192.00p | 7418 |
| 20/11/2017 | 191.00p | 194.00p | 191.00p | 192.00p | 49325 |
| 17/11/2017 | 191.00p | 193.32p | 187.08p | 191.00p | 41759 |
| 16/11/2017 | 189.00p | 195.20p | 188.00p | 191.00p | 49744 |
| 15/11/2017 | 185.00p | 186.28p | 180.08p | 184.00p | 41677 |
| 14/11/2017 | 186.00p | 186.76p | 181.07p | 184.50p | 50576 |
| 13/11/2017 | 188.00p | 188.92p | 182.16p | 186.00p | 76714 |
| 10/11/2017 | 188.50p | 189.92p | 185.28p | 188.00p | 35926 |
| 09/11/2017 | 188.50p | 190.18p | 186.12p | 188.50p | 22524 |
| 08/11/2017 | 188.00p | 190.18p | 186.12p | 188.50p | 47686 |
| 07/11/2017 | 187.00p | 188.46p | 184.20p | 188.00p | 71682 |
| 06/11/2017 | 188.50p | 189.04p | 184.08p | 187.00p | 38111 |
| 03/11/2017 | 188.00p | 189.04p | 184.88p | 188.50p | 22363 |
| 02/11/2017 | 188.00p | 188.64p | 184.88p | 188.00p | 6191 |
| 01/11/2017 | 188.00p | 188.64p | 183.16p | 188.00p | 40973 |
| 31/10/2017 | 188.50p | 188.50p | 184.00p | 188.00p | 61240 |
| 30/10/2017 | 188.50p | 189.06p | 185.14p | 188.50p | 24981 |
| 27/10/2017 | 189.00p | 189.72p | 186.12p | 188.50p | 22380 |
| 26/10/2017 | 190.00p | 190.00p | 186.28p | 189.00p | 22148 |
| 25/10/2017 | 191.00p | 191.20p | 187.20p | 190.00p | 18969 |
| 24/10/2017 | 191.00p | 191.64p | 191.00p | 191.00p | 15113 |
| 23/10/2017 | 191.00p | 191.78p | 187.00p | 191.00p | 33279 |
| 20/10/2017 | 191.00p | 191.78p | 188.12p | 191.00p | 23181 |
| 19/10/2017 | 189.50p | 191.80p | 188.12p | 191.00p | 13971 |
| 18/10/2017 | 189.50p | 190.20p | 187.70p | 189.50p | 16300 |
| 17/10/2017 | 189.50p | 190.20p | 187.70p | 189.50p | 24272 |
| 16/10/2017 | 191.00p | 192.68p | 188.12p | 189.50p | 27892 |
| 13/10/2017 | 191.00p | 191.00p | 191.00p | 191.00p | 28271 |
| 12/10/2017 | 191.00p | 191.00p | 191.00p | 191.00p | 30360 |
| 11/10/2017 | 189.00p | 191.00p | 189.00p | 191.00p | 47002 |
| 10/10/2017 | 189.00p | 189.00p | 188.00p | 189.00p | 74957 |
| 09/10/2017 | 190.00p | 190.00p | 189.00p | 189.00p | 147526 |
| 06/10/2017 | 190.00p | 190.00p | 190.00p | 190.00p | 19109 |
| 05/10/2017 | 190.00p | 190.00p | 190.00p | 190.00p | 38356 |
| 04/10/2017 | 190.00p | 190.00p | 190.00p | 190.00p | 35360 |
| 03/10/2017 | 190.00p | 190.00p | 190.00p | 190.00p | 8594 |
| 02/10/2017 | 190.00p | 190.00p | 190.00p | 190.00p | 57149 |
| 29/09/2017 | 190.00p | 190.00p | 190.00p | 190.00p | 26224 |
| 28/09/2017 | 190.00p | 190.00p | 190.00p | 190.00p | 48978 |
| 27/09/2017 | 190.00p | 190.00p | 190.00p | 190.00p | 44031 |
| 26/09/2017 | 190.00p | 190.00p | 190.00p | 190.00p | 7714 |
| 25/09/2017 | 191.00p | 191.00p | 190.00p | 190.00p | 43786 |
| 22/09/2017 | 191.00p | 191.00p | 191.00p | 191.00p | 15580 |
| 21/09/2017 | 191.00p | 191.00p | 191.00p | 191.00p | 18946 |
| 20/09/2017 | 191.00p | 191.00p | 190.50p | 191.00p | 14666 |
| 19/09/2017 | 191.00p | 190.50p | 190.50p | 190.50p | 33725 |
| 18/09/2017 | 190.00p | 190.50p | 190.00p | 190.50p | 23530 |
| 15/09/2017 | 190.00p | 190.00p | 190.00p | 190.00p | 29899 |
| 14/09/2017 | 189.00p | 190.00p | 187.50p | 190.00p | 34284 |
| 13/09/2017 | 186.50p | 187.50p | 186.50p | 187.50p | 51577 |
| 12/09/2017 | 182.00p | 186.50p | 182.00p | 186.50p | 21283 |
| 11/09/2017 | 179.00p | 182.00p | 179.00p | 182.00p | 22351 |
| 08/09/2017 | 179.00p | 179.00p | 179.00p | 179.00p | 32758 |
| 07/09/2017 | 178.00p | 179.00p | 178.00p | 179.00p | 34194 |
| 06/09/2017 | 178.00p | 178.00p | 178.00p | 178.00p | 69359 |
| 05/09/2017 | 178.00p | 178.00p | 178.00p | 178.00p | 147335 |
| 04/09/2017 | 178.00p | 178.00p | 178.00p | 178.00p | 15579 |
| 01/09/2017 | 174.50p | 178.00p | 175.00p | 178.00p | 24989 |
| 31/08/2017 | 173.50p | 175.00p | 173.00p | 175.00p | 18427 |
| 30/08/2017 | 173.50p | 173.50p | 173.00p | 173.00p | 30453 |
| 29/08/2017 | 176.50p | 177.00p | 173.50p | 173.50p | 33933 |
| 25/08/2017 | 178.00p | 178.00p | 177.00p | 177.00p | 36563 |
| 24/08/2017 | 179.50p | 179.50p | 178.00p | 178.00p | 30363 |
| 23/08/2017 | 183.50p | 183.50p | 179.50p | 179.50p | 41423 |
| 22/08/2017 | 183.50p | 183.50p | 183.50p | 183.50p | 52293 |
| 21/08/2017 | 183.50p | 183.50p | 183.50p | 183.50p | 8842 |
| 18/08/2017 | 183.50p | 183.50p | 183.50p | 183.50p | 8361 |
| 17/08/2017 | 183.50p | 183.50p | 183.50p | 183.50p | 26660 |
| 16/08/2017 | 183.50p | 183.50p | 183.50p | 183.50p | 9743 |
| 15/08/2017 | 183.50p | 183.50p | 183.50p | 183.50p | 20664 |
| 14/08/2017 | 183.50p | 183.50p | 183.50p | 183.50p | 63689 |
| 11/08/2017 | 185.50p | 185.50p | 183.50p | 183.50p | 30558 |
| 10/08/2017 | 188.50p | 188.50p | 185.50p | 185.50p | 43481 |
| 09/08/2017 | 188.50p | 188.50p | 188.50p | 188.50p | 19351 |
| 08/08/2017 | 186.50p | 188.50p | 186.50p | 188.50p | 43255 |
| 07/08/2017 | 182.50p | 186.50p | 182.50p | 186.50p | 50191 |
| 04/08/2017 | 182.50p | 182.50p | 182.50p | 182.50p | 4421 |
| 03/08/2017 | 181.50p | 182.50p | 181.50p | 182.50p | 19957 |
| 02/08/2017 | 178.50p | 182.00p | 178.50p | 182.00p | 32688 |
| 01/08/2017 | 176.50p | 178.50p | 176.50p | 178.50p | 49351 |
| 31/07/2017 | 174.50p | 176.50p | 174.50p | 176.50p | 15709 |
| 28/07/2017 | 174.00p | 174.50p | 174.00p | 174.50p | 19694 |
| 27/07/2017 | 173.50p | 174.00p | 173.50p | 174.00p | 20673 |
| 26/07/2017 | 170.00p | 173.50p | 170.00p | 173.50p | 24592 |
| 25/07/2017 | 170.00p | 170.00p | 170.00p | 170.00p | 12157 |
| 24/07/2017 | 169.50p | 170.00p | 169.50p | 170.00p | 38500 |
| 21/07/2017 | 169.50p | 169.50p | 169.50p | 169.50p | 18259 |
| 20/07/2017 | 169.00p | 169.50p | 169.00p | 169.50p | 33441 |
| 19/07/2017 | 169.00p | 169.00p | 169.00p | 169.00p | 27462 |
| 18/07/2017 | 169.00p | 169.00p | 169.00p | 169.00p | 29947 |
| 17/07/2017 | 169.50p | 169.00p | 169.00p | 169.00p | 23874 |
| 14/07/2017 | 169.00p | 169.00p | 169.00p | 169.00p | 6955 |
| 13/07/2017 | 169.00p | 169.00p | 169.00p | 169.00p | 10850 |
| 12/07/2017 | 169.00p | 169.00p | 169.00p | 169.00p | 17325 |
| 11/07/2017 | 169.00p | 169.00p | 169.00p | 169.00p | 25071 |
| 10/07/2017 | 168.50p | 169.00p | 168.50p | 169.00p | 5971 |
| 07/07/2017 | 168.50p | 168.50p | 168.50p | 168.50p | 15384 |
| 06/07/2017 | 167.50p | 168.50p | 167.00p | 168.50p | 16116 |
| 05/07/2017 | 163.50p | 167.00p | 163.50p | 167.00p | 58957 |
| 04/07/2017 | 163.50p | 163.50p | 163.50p | 163.50p | 8305 |
| 03/07/2017 | 163.50p | 163.50p | 163.50p | 163.50p | 31962 |
| 30/06/2017 | 163.50p | 163.50p | 163.50p | 163.50p | 13895 |
| 29/06/2017 | 163.50p | 164.50p | 163.50p | 163.50p | 40118 |
| 28/06/2017 | 164.50p | 164.50p | 163.50p | 163.50p | 27567 |
| 27/06/2017 | 165.50p | 165.50p | 164.50p | 164.50p | 36288 |
| 26/06/2017 | 164.50p | 165.50p | 164.50p | 165.50p | 19986 |
| 23/06/2017 | 164.50p | 164.50p | 164.50p | 164.50p | 9901 |
| 22/06/2017 | 164.50p | 164.50p | 164.50p | 164.50p | 0 |
| 21/06/2017 | 165.50p | 165.50p | 164.50p | 164.50p | 0 |
| 20/06/2017 | 166.50p | 166.50p | 165.50p | 165.50p | 0 |
| 19/06/2017 | 167.00p | 167.00p | 166.50p | 166.50p | 0 |
| 16/06/2017 | 167.50p | 170.00p | 164.06p | 167.00p | 15464 |
| 15/06/2017 | 167.00p | 169.70p | 164.00p | 167.00p | 39792 |
| 14/06/2017 | 167.00p | 169.40p | 164.30p | 167.00p | 5688 |
| 13/06/2017 | 166.50p | 168.74p | 163.07p | 167.00p | 17022 |
| 12/06/2017 | 166.50p | 166.50p | 163.07p | 166.50p | 8737 |
| 09/06/2017 | 167.00p | 168.67p | 163.00p | 166.50p | 82044 |
| 08/06/2017 | 167.00p | 169.64p | 164.36p | 167.00p | 20159 |
| 07/06/2017 | 166.50p | 169.64p | 163.00p | 167.00p | 30947 |
| 06/06/2017 | 168.00p | 168.74p | 163.42p | 166.50p | 26841 |
| 05/06/2017 | 168.50p | 171.38p | 164.06p | 168.00p | 50037 |
| 02/06/2017 | 169.50p | 172.71p | 165.36p | 168.50p | 50451 |
| 01/06/2017 | 169.50p | 172.71p | 165.36p | 169.50p | 10010 |
| 31/05/2017 | 169.50p | 172.71p | 165.31p | 169.50p | 23844 |
| 30/05/2017 | 170.00p | 172.86p | 166.26p | 169.50p | 18899 |
| 26/05/2017 | 170.50p | 172.88p | 166.26p | 170.00p | 19604 |
| 25/05/2017 | 170.50p | 172.88p | 166.00p | 170.00p | 41155 |
| 24/05/2017 | 170.50p | 172.78p | 166.25p | 170.00p | 78385 |
| 23/05/2017 | 170.50p | 172.78p | 170.00p | 170.00p | 13240 |
| 22/05/2017 | 170.50p | 172.78p | 166.00p | 170.00p | 42646 |
| 19/05/2017 | 170.50p | 172.78p | 166.00p | 170.00p | 22567 |
| 18/05/2017 | 170.50p | 172.78p | 166.00p | 170.00p | 19833 |
| 17/05/2017 | 170.50p | 173.00p | 166.40p | 170.00p | 13663 |
| 16/05/2017 | 170.50p | 172.94p | 166.08p | 170.00p | 46730 |
| 15/05/2017 | 170.50p | 172.94p | 166.08p | 170.00p | 28112 |
| 12/05/2017 | 170.00p | 172.94p | 166.08p | 170.00p | 30496 |
| 11/05/2017 | 171.50p | 173.88p | 166.08p | 170.00p | 33012 |
| 10/05/2017 | 172.50p | 175.81p | 167.00p | 171.50p | 93094 |
*Close Price adjusted for both dividends and splits