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 |
|---|---|---|---|---|---|
| 22/07/2016 | 106.50p | 106.50p | 104.55p | 106.50p | 11649 |
| 21/07/2016 | 106.50p | 106.50p | 104.50p | 106.50p | 40000 |
| 20/07/2016 | 106.00p | 108.90p | 106.00p | 106.50p | 4194 |
| 19/07/2016 | 105.00p | 107.92p | 103.00p | 106.00p | 65275 |
| 18/07/2016 | 105.00p | 107.00p | 103.08p | 105.00p | 53145 |
| 15/07/2016 | 105.00p | 105.00p | 103.08p | 105.00p | 17367 |
| 14/07/2016 | 104.00p | 106.56p | 102.04p | 105.00p | 20078 |
| 13/07/2016 | 104.00p | 104.00p | 102.04p | 104.00p | 53800 |
| 12/07/2016 | 105.00p | 105.00p | 102.00p | 104.00p | 36641 |
| 11/07/2016 | 104.50p | 105.00p | 104.42p | 105.00p | 15803 |
| 08/07/2016 | 105.00p | 105.00p | 103.00p | 104.50p | 27331 |
| 07/07/2016 | 106.00p | 106.00p | 102.00p | 105.00p | 76684 |
| 06/07/2016 | 106.50p | 106.50p | 104.00p | 106.00p | 40303 |
| 05/07/2016 | 107.00p | 108.00p | 104.00p | 106.50p | 92602 |
| 04/07/2016 | 107.00p | 108.44p | 107.00p | 107.00p | 5551 |
| 01/07/2016 | 106.00p | 108.50p | 105.04p | 107.00p | 62612 |
| 30/06/2016 | 106.00p | 107.44p | 106.00p | 106.00p | 6384 |
| 29/06/2016 | 106.00p | 107.44p | 104.48p | 106.00p | 37048 |
| 28/06/2016 | 106.00p | 107.44p | 104.00p | 106.00p | 103163 |
| 27/06/2016 | 105.50p | 106.70p | 104.36p | 105.50p | 23479 |
| 24/06/2016 | 106.00p | 107.60p | 104.44p | 106.00p | 7000 |
| 23/06/2016 | 112.00p | 113.96p | 112.00p | 113.00p | 30347 |
| 22/06/2016 | 112.00p | 112.96p | 112.00p | 112.00p | 7624 |
| 21/06/2016 | 112.00p | 112.96p | 110.00p | 112.00p | 18888 |
| 20/06/2016 | 112.00p | 113.00p | 110.00p | 112.00p | 10776 |
| 17/06/2016 | 112.00p | 112.00p | 110.00p | 112.00p | 5000 |
| 16/06/2016 | 114.00p | 114.00p | 111.00p | 112.00p | 51051 |
| 15/06/2016 | 114.00p | 114.00p | 112.00p | 114.00p | 78150 |
| 14/06/2016 | 114.50p | 114.50p | 112.00p | 114.00p | 24056 |
| 13/06/2016 | 114.75p | 114.75p | 112.50p | 114.50p | 29142 |
| 10/06/2016 | 115.75p | 115.75p | 112.00p | 115.00p | 23336 |
| 09/06/2016 | 116.00p | 116.00p | 114.00p | 115.75p | 24093 |
| 08/06/2016 | 116.50p | 116.50p | 114.04p | 116.00p | 10776 |
| 07/06/2016 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
| 06/06/2016 | 116.50p | 116.50p | 114.54p | 116.50p | 10383 |
| 03/06/2016 | 116.50p | 116.50p | 114.50p | 116.50p | 38511 |
| 02/06/2016 | 116.75p | 117.00p | 115.00p | 116.50p | 21361 |
| 01/06/2016 | 116.75p | 116.75p | 114.50p | 116.75p | 17000 |
| 31/05/2016 | 116.75p | 117.38p | 116.75p | 116.75p | 841 |
| 27/05/2016 | 116.75p | 117.38p | 115.00p | 116.75p | 28693 |
| 26/05/2016 | 116.75p | 117.50p | 115.00p | 116.75p | 23288 |
| 25/05/2016 | 116.75p | 117.59p | 115.35p | 116.75p | 12595 |
| 24/05/2016 | 117.00p | 117.96p | 115.03p | 116.75p | 7987 |
| 23/05/2016 | 117.50p | 118.46p | 115.54p | 117.00p | 20549 |
| 20/05/2016 | 117.50p | 118.46p | 115.54p | 117.50p | 9600 |
| 19/05/2016 | 117.50p | 117.50p | 115.54p | 117.50p | 5000 |
| 18/05/2016 | 118.50p | 118.50p | 116.54p | 117.50p | 62630 |
| 17/05/2016 | 118.50p | 118.50p | 116.54p | 118.50p | 2000 |
| 16/05/2016 | 118.50p | 119.58p | 116.75p | 118.50p | 12506 |
| 13/05/2016 | 118.50p | 119.58p | 118.50p | 118.50p | 8300 |
| 12/05/2016 | 118.50p | 118.50p | 116.54p | 118.50p | 29928 |
| 11/05/2016 | 118.00p | 118.50p | 116.54p | 118.50p | 16500 |
| 10/05/2016 | 118.00p | 119.08p | 118.00p | 118.00p | 4148 |
| 09/05/2016 | 118.00p | 119.08p | 116.04p | 118.00p | 30813 |
| 06/05/2016 | 118.00p | 118.00p | 116.04p | 118.00p | 1211 |
| 05/05/2016 | 118.50p | 118.50p | 116.54p | 118.00p | 15180 |
| 04/05/2016 | 118.50p | 119.58p | 116.54p | 118.50p | 14958 |
| 03/05/2016 | 119.00p | 119.58p | 116.54p | 118.50p | 10765 |
| 29/04/2016 | 119.00p | 120.08p | 117.04p | 119.00p | 17145 |
| 28/04/2016 | 118.00p | 119.08p | 118.00p | 119.00p | 27225 |
| 27/04/2016 | 118.00p | 119.12p | 118.00p | 118.00p | 7066 |
| 26/04/2016 | 118.00p | 119.08p | 118.00p | 118.00p | 3000 |
| 25/04/2016 | 118.00p | 119.12p | 117.00p | 118.00p | 26226 |
| 22/04/2016 | 118.00p | 118.00p | 116.44p | 118.00p | 30200 |
| 21/04/2016 | 117.00p | 118.58p | 116.48p | 118.00p | 42207 |
| 20/04/2016 | 117.00p | 118.12p | 115.48p | 117.00p | 21263 |
| 19/04/2016 | 115.50p | 117.62p | 113.98p | 117.00p | 60000 |
| 18/04/2016 | 115.00p | 115.50p | 115.00p | 115.50p | 28205 |
| 15/04/2016 | 115.00p | 115.00p | 113.44p | 115.00p | 40387 |
| 14/04/2016 | 115.00p | 115.12p | 113.00p | 115.00p | 70550 |
| 13/04/2016 | 114.25p | 115.12p | 113.04p | 115.00p | 108114 |
| 12/04/2016 | 114.25p | 114.32p | 113.00p | 114.25p | 66988 |
| 11/04/2016 | 114.50p | 114.50p | 113.00p | 114.25p | 32241 |
| 08/04/2016 | 114.50p | 115.50p | 113.00p | 114.50p | 61469 |
| 07/04/2016 | 115.00p | 115.00p | 113.04p | 115.00p | 410 |
| 06/04/2016 | 115.00p | 115.20p | 113.04p | 115.00p | 7699 |
| 05/04/2016 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 04/04/2016 | 115.00p | 115.20p | 113.04p | 115.00p | 19289 |
| 01/04/2016 | 115.00p | 115.20p | 113.00p | 115.00p | 35389 |
| 31/03/2016 | 115.00p | 115.00p | 113.04p | 115.00p | 7750 |
| 30/03/2016 | 115.00p | 115.00p | 113.04p | 115.00p | 7428 |
| 29/03/2016 | 115.00p | 115.00p | 113.04p | 115.00p | 1651 |
| 24/03/2016 | 115.00p | 115.00p | 113.00p | 115.00p | 9198 |
| 23/03/2016 | 115.50p | 115.74p | 113.54p | 115.00p | 15161 |
| 22/03/2016 | 115.75p | 117.11p | 113.50p | 115.50p | 46699 |
| 21/03/2016 | 115.75p | 115.75p | 114.03p | 115.75p | 6000 |
| 18/03/2016 | 115.75p | 117.11p | 114.00p | 115.75p | 22884 |
| 17/03/2016 | 115.75p | 115.75p | 115.75p | 115.75p | 0 |
| 16/03/2016 | 115.75p | 115.75p | 114.00p | 115.75p | 17180 |
| 15/03/2016 | 115.75p | 115.89p | 114.03p | 115.75p | 28186 |
| 14/03/2016 | 116.00p | 116.24p | 114.00p | 115.75p | 31280 |
| 11/03/2016 | 116.00p | 116.00p | 114.44p | 116.00p | 6771 |
| 10/03/2016 | 116.00p | 116.28p | 114.00p | 116.00p | 46412 |
| 09/03/2016 | 116.00p | 116.00p | 116.00p | 116.00p | 0 |
| 08/03/2016 | 115.75p | 117.00p | 115.75p | 116.00p | 22500 |
| 07/03/2016 | 115.75p | 116.00p | 114.03p | 115.75p | 51538 |
| 04/03/2016 | 115.75p | 116.00p | 114.00p | 115.75p | 41359 |
| 03/03/2016 | 115.75p | 116.00p | 115.00p | 115.75p | 8904 |
| 02/03/2016 | 116.00p | 116.00p | 114.17p | 115.75p | 26825 |
| 01/03/2016 | 115.75p | 115.75p | 114.38p | 115.75p | 3575 |
| 29/02/2016 | 115.75p | 116.00p | 114.38p | 115.75p | 23673 |
| 26/02/2016 | 115.75p | 116.14p | 114.00p | 115.75p | 37442 |
| 25/02/2016 | 116.00p | 116.00p | 114.00p | 115.75p | 32720 |
| 24/02/2016 | 116.00p | 116.00p | 114.24p | 116.00p | 16214 |
| 23/02/2016 | 116.00p | 116.52p | 114.00p | 116.00p | 22402 |
| 22/02/2016 | 115.00p | 116.67p | 114.00p | 115.50p | 39880 |
| 19/02/2016 | 115.00p | 115.00p | 113.00p | 115.00p | 15214 |
| 18/02/2016 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 17/02/2016 | 114.50p | 115.52p | 112.54p | 115.00p | 18671 |
| 16/02/2016 | 116.00p | 116.00p | 112.50p | 114.50p | 33534 |
| 15/02/2016 | 116.00p | 116.00p | 114.04p | 116.00p | 3354 |
| 12/02/2016 | 116.00p | 116.00p | 114.04p | 116.00p | 8534 |
| 11/02/2016 | 118.00p | 118.00p | 114.20p | 116.00p | 63677 |
| 10/02/2016 | 118.00p | 118.60p | 116.20p | 118.00p | 7681 |
| 09/02/2016 | 118.00p | 118.68p | 116.64p | 118.00p | 24334 |
| 08/02/2016 | 118.00p | 118.00p | 116.64p | 118.00p | 7000 |
| 05/02/2016 | 118.00p | 118.00p | 116.64p | 118.00p | 973 |
| 04/02/2016 | 118.00p | 118.00p | 116.64p | 118.00p | 7108 |
| 03/02/2016 | 118.00p | 118.00p | 116.64p | 118.00p | 16834 |
| 02/02/2016 | 117.00p | 118.60p | 115.64p | 117.00p | 10034 |
| 01/02/2016 | 118.00p | 118.00p | 115.64p | 117.00p | 15620 |
| 29/01/2016 | 118.00p | 118.00p | 116.64p | 118.00p | 7000 |
| 28/01/2016 | 118.00p | 118.00p | 116.64p | 118.00p | 3170 |
| 27/01/2016 | 118.00p | 118.00p | 116.64p | 117.00p | 29835 |
| 26/01/2016 | 118.00p | 118.00p | 116.64p | 118.00p | 26778 |
| 25/01/2016 | 118.00p | 118.00p | 116.64p | 118.00p | 5005 |
| 22/01/2016 | 118.00p | 118.00p | 116.64p | 118.00p | 30452 |
| 21/01/2016 | 118.00p | 118.00p | 118.00p | 118.00p | 0 |
| 20/01/2016 | 120.00p | 120.00p | 117.64p | 118.00p | 44798 |
| 19/01/2016 | 120.00p | 120.48p | 118.64p | 120.00p | 25333 |
| 18/01/2016 | 121.00p | 121.00p | 118.75p | 120.00p | 74644 |
| 15/01/2016 | 121.00p | 121.56p | 119.00p | 121.00p | 76673 |
| 14/01/2016 | 121.00p | 121.60p | 119.64p | 121.00p | 25162 |
| 13/01/2016 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 12/01/2016 | 121.00p | 121.00p | 119.64p | 121.00p | 1041 |
| 11/01/2016 | 121.00p | 122.24p | 119.64p | 121.00p | 14147 |
| 08/01/2016 | 121.00p | 122.50p | 119.64p | 121.00p | 36303 |
| 07/01/2016 | 121.00p | 122.24p | 119.64p | 121.00p | 30797 |
| 06/01/2016 | 121.00p | 122.28p | 119.00p | 121.00p | 59954 |
| 05/01/2016 | 121.00p | 122.30p | 119.64p | 121.00p | 8591 |
| 04/01/2016 | 121.00p | 122.36p | 119.64p | 121.00p | 7435 |
| 31/12/2015 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 30/12/2015 | 121.00p | 122.36p | 119.64p | 121.00p | 12808 |
| 29/12/2015 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 24/12/2015 | 121.00p | 121.00p | 119.64p | 121.00p | 485 |
| 23/12/2015 | 121.00p | 122.36p | 119.64p | 121.00p | 5776 |
| 22/12/2015 | 121.00p | 122.36p | 119.64p | 121.00p | 9076 |
| 21/12/2015 | 121.00p | 122.36p | 121.00p | 121.00p | 27110 |
| 18/12/2015 | 121.00p | 122.36p | 121.00p | 121.00p | 11031 |
| 17/12/2015 | 121.00p | 122.36p | 119.50p | 121.00p | 61370 |
| 16/12/2015 | 121.00p | 121.00p | 119.64p | 121.00p | 7200 |
| 15/12/2015 | 121.00p | 121.22p | 121.00p | 121.00p | 8000 |
| 14/12/2015 | 121.00p | 121.22p | 119.64p | 121.00p | 23220 |
| 11/12/2015 | 121.00p | 121.22p | 119.50p | 121.00p | 7060 |
| 10/12/2015 | 121.00p | 121.22p | 119.56p | 121.00p | 13439 |
| 09/12/2015 | 121.00p | 121.22p | 121.00p | 121.00p | 6000 |
| 08/12/2015 | 121.00p | 121.22p | 119.56p | 121.00p | 24098 |
| 07/12/2015 | 121.00p | 121.22p | 120.00p | 121.00p | 50062 |
| 04/12/2015 | 121.00p | 121.22p | 121.00p | 121.00p | 8249 |
| 03/12/2015 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 02/12/2015 | 121.00p | 121.22p | 119.52p | 121.00p | 33335 |
| 01/12/2015 | 121.00p | 121.32p | 119.50p | 121.00p | 21270 |
| 30/11/2015 | 121.00p | 121.36p | 121.00p | 121.00p | 17615 |
| 27/11/2015 | 121.00p | 121.36p | 121.00p | 121.00p | 43999 |
| 26/11/2015 | 121.00p | 121.60p | 119.48p | 121.00p | 52249 |
| 25/11/2015 | 121.00p | 121.76p | 119.48p | 121.00p | 35777 |
| 24/11/2015 | 121.00p | 121.80p | 119.48p | 121.00p | 9650 |
| 23/11/2015 | 121.00p | 121.80p | 119.44p | 121.00p | 27900 |
| 20/11/2015 | 121.00p | 121.80p | 121.00p | 121.00p | 12360 |
| 19/11/2015 | 121.00p | 121.84p | 119.40p | 121.00p | 18308 |
| 18/11/2015 | 121.00p | 121.88p | 121.00p | 121.00p | 6522 |
| 17/11/2015 | 121.00p | 121.88p | 119.32p | 121.00p | 25886 |
| 16/11/2015 | 121.00p | 121.96p | 119.04p | 121.00p | 62125 |
| 13/11/2015 | 121.00p | 122.00p | 119.04p | 121.00p | 77045 |
| 12/11/2015 | 120.50p | 122.28p | 119.04p | 121.00p | 89595 |
| 11/11/2015 | 120.00p | 122.00p | 120.00p | 120.00p | 81964 |
| 10/11/2015 | 120.00p | 121.16p | 118.32p | 120.00p | 38504 |
| 09/11/2015 | 119.00p | 121.20p | 118.40p | 120.00p | 100868 |
| 06/11/2015 | 119.00p | 120.12p | 119.00p | 119.00p | 82880 |
| 05/11/2015 | 119.00p | 120.12p | 119.00p | 119.00p | 2497 |
| 04/11/2015 | 119.00p | 120.24p | 117.32p | 119.00p | 26691 |
| 03/11/2015 | 119.00p | 120.52p | 117.25p | 119.00p | 10819 |
| 02/11/2015 | 119.00p | 120.52p | 119.00p | 119.00p | 8532 |
| 30/10/2015 | 119.00p | 121.00p | 117.32p | 119.00p | 8767 |
| 29/10/2015 | 119.00p | 119.00p | 117.04p | 119.00p | 21245 |
| 28/10/2015 | 119.00p | 119.00p | 118.00p | 119.00p | 10500 |
| 27/10/2015 | 119.00p | 120.52p | 119.00p | 119.00p | 616 |
| 26/10/2015 | 119.00p | 120.56p | 117.00p | 119.00p | 88992 |
| 23/10/2015 | 119.00p | 120.60p | 119.00p | 119.00p | 33158 |
| 22/10/2015 | 117.50p | 119.00p | 116.18p | 119.00p | 16754 |
| 21/10/2015 | 116.50p | 118.88p | 116.50p | 117.50p | 6711 |
| 20/10/2015 | 116.00p | 117.94p | 115.16p | 116.50p | 27610 |
| 19/10/2015 | 116.00p | 117.92p | 116.00p | 116.00p | 5274 |
| 16/10/2015 | 116.00p | 117.92p | 116.00p | 116.00p | 2575 |
| 15/10/2015 | 115.00p | 117.92p | 115.00p | 116.00p | 32930 |
| 14/10/2015 | 115.00p | 115.00p | 114.20p | 115.00p | 10000 |
| 13/10/2015 | 114.00p | 116.42p | 113.70p | 114.50p | 20698 |
| 12/10/2015 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 09/10/2015 | 114.00p | 114.00p | 113.08p | 114.00p | 3000 |
| 08/10/2015 | 113.00p | 115.92p | 113.00p | 114.00p | 41757 |
*Close Price adjusted for both dividends and splits