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 |
|---|---|---|---|---|---|
| 20/09/2019 | 157.00p | 157.00p | 155.00p | 157.00p | 13538 |
| 19/09/2019 | 157.50p | 157.56p | 155.04p | 157.00p | 20635 |
| 18/09/2019 | 157.50p | 158.05p | 157.50p | 157.50p | 2272 |
| 17/09/2019 | 157.50p | 158.05p | 156.48p | 157.50p | 4739 |
| 16/09/2019 | 157.00p | 158.07p | 155.00p | 157.50p | 5491 |
| 13/09/2019 | 157.00p | 157.90p | 155.04p | 157.00p | 7487 |
| 12/09/2019 | 157.00p | 157.00p | 155.04p | 157.00p | 8078 |
| 11/09/2019 | 157.00p | 157.90p | 155.64p | 157.00p | 17520 |
| 10/09/2019 | 157.00p | 158.56p | 155.04p | 157.00p | 7752 |
| 09/09/2019 | 157.00p | 158.56p | 155.04p | 157.00p | 6709 |
| 06/09/2019 | 154.50p | 157.85p | 154.50p | 157.00p | 49191 |
| 05/09/2019 | 155.00p | 155.56p | 154.50p | 154.50p | 10500 |
| 04/09/2019 | 155.00p | 155.56p | 153.00p | 155.00p | 8316 |
| 03/09/2019 | 155.50p | 155.50p | 153.00p | 155.00p | 7624 |
| 02/09/2019 | 154.50p | 156.04p | 153.00p | 155.50p | 14851 |
| 30/08/2019 | 154.50p | 155.10p | 153.00p | 154.50p | 14966 |
| 29/08/2019 | 154.50p | 155.10p | 153.50p | 154.50p | 5026 |
| 28/08/2019 | 154.00p | 154.80p | 152.00p | 154.50p | 18493 |
| 27/08/2019 | 154.00p | 154.90p | 152.00p | 154.00p | 10802 |
| 23/08/2019 | 154.00p | 154.96p | 152.00p | 154.00p | 25612 |
| 22/08/2019 | 154.00p | 155.50p | 152.44p | 154.00p | 8536 |
| 21/08/2019 | 154.00p | 155.52p | 152.00p | 154.00p | 43766 |
| 20/08/2019 | 153.00p | 156.00p | 152.60p | 154.00p | 43486 |
| 19/08/2019 | 150.50p | 154.96p | 150.40p | 153.00p | 56333 |
| 16/08/2019 | 149.50p | 151.00p | 148.00p | 150.50p | 39462 |
| 15/08/2019 | 152.00p | 152.00p | 148.00p | 149.50p | 30485 |
| 14/08/2019 | 155.50p | 155.50p | 152.00p | 152.00p | 17189 |
| 13/08/2019 | 156.00p | 156.00p | 154.03p | 155.50p | 19866 |
| 12/08/2019 | 156.50p | 156.50p | 155.00p | 156.00p | 22804 |
| 09/08/2019 | 158.50p | 158.50p | 155.00p | 156.50p | 35006 |
| 08/08/2019 | 159.50p | 159.50p | 158.00p | 158.50p | 57425 |
| 07/08/2019 | 161.00p | 161.00p | 158.00p | 159.50p | 54359 |
| 06/08/2019 | 162.00p | 162.00p | 160.00p | 161.00p | 8433 |
| 05/08/2019 | 165.00p | 165.00p | 161.00p | 162.00p | 8420 |
| 02/08/2019 | 166.00p | 166.00p | 164.00p | 165.00p | 23799 |
| 01/08/2019 | 167.50p | 167.50p | 165.00p | 166.50p | 37426 |
| 31/07/2019 | 168.50p | 168.95p | 166.00p | 167.50p | 17080 |
| 30/07/2019 | 168.50p | 169.24p | 167.00p | 168.50p | 34278 |
| 29/07/2019 | 167.50p | 169.28p | 166.64p | 168.50p | 36546 |
| 26/07/2019 | 167.00p | 168.56p | 166.00p | 167.50p | 74484 |
| 25/07/2019 | 165.50p | 168.60p | 165.48p | 167.00p | 54708 |
| 24/07/2019 | 165.00p | 165.50p | 164.00p | 165.50p | 8085 |
| 23/07/2019 | 165.00p | 165.00p | 164.54p | 165.00p | 7293 |
| 22/07/2019 | 165.00p | 165.00p | 164.00p | 165.00p | 19859 |
| 19/07/2019 | 165.00p | 165.00p | 164.00p | 165.00p | 7204 |
| 18/07/2019 | 165.00p | 165.00p | 164.00p | 165.00p | 35321 |
| 17/07/2019 | 166.00p | 166.00p | 164.00p | 165.00p | 11593 |
| 16/07/2019 | 166.50p | 167.00p | 164.04p | 166.00p | 22962 |
| 15/07/2019 | 166.50p | 166.50p | 165.03p | 166.50p | 17465 |
| 12/07/2019 | 166.50p | 166.50p | 165.03p | 166.50p | 6871 |
| 11/07/2019 | 166.50p | 166.50p | 165.03p | 166.50p | 6064 |
| 10/07/2019 | 167.50p | 167.50p | 165.00p | 166.50p | 12886 |
| 09/07/2019 | 169.50p | 169.50p | 167.00p | 167.50p | 37388 |
| 08/07/2019 | 172.00p | 172.40p | 169.00p | 169.50p | 22552 |
| 05/07/2019 | 172.50p | 173.97p | 170.00p | 172.00p | 51946 |
| 04/07/2019 | 172.50p | 172.99p | 172.50p | 172.50p | 6384 |
| 03/07/2019 | 172.50p | 173.97p | 172.30p | 172.50p | 52254 |
| 02/07/2019 | 169.50p | 172.00p | 169.50p | 172.00p | 17461 |
| 01/07/2019 | 167.00p | 171.00p | 167.00p | 169.00p | 18290 |
| 28/06/2019 | 166.00p | 168.50p | 165.32p | 167.00p | 10856 |
| 27/06/2019 | 165.50p | 167.80p | 165.50p | 166.00p | 23025 |
| 26/06/2019 | 165.50p | 167.00p | 164.00p | 165.50p | 124050 |
| 25/06/2019 | 165.50p | 165.50p | 164.12p | 165.50p | 31587 |
| 24/06/2019 | 165.50p | 165.50p | 164.00p | 165.50p | 47039 |
| 21/06/2019 | 165.00p | 165.50p | 163.08p | 165.50p | 14862 |
| 20/06/2019 | 166.00p | 166.00p | 163.00p | 165.00p | 39498 |
| 19/06/2019 | 166.50p | 166.50p | 164.00p | 166.00p | 47329 |
| 18/06/2019 | 166.50p | 166.50p | 165.00p | 166.50p | 21523 |
| 17/06/2019 | 166.50p | 166.50p | 165.00p | 166.50p | 37349 |
| 14/06/2019 | 166.50p | 166.50p | 164.00p | 166.50p | 31512 |
| 13/06/2019 | 166.50p | 166.50p | 165.33p | 166.50p | 24690 |
| 12/06/2019 | 166.50p | 166.50p | 165.33p | 166.50p | 5332 |
| 11/06/2019 | 166.50p | 166.50p | 165.33p | 166.50p | 10569 |
| 10/06/2019 | 166.50p | 166.50p | 165.63p | 166.50p | 18557 |
| 07/06/2019 | 166.00p | 166.50p | 164.84p | 166.50p | 24954 |
| 06/06/2019 | 166.00p | 166.88p | 165.00p | 166.00p | 24949 |
| 05/06/2019 | 166.00p | 166.88p | 164.80p | 166.00p | 11911 |
| 04/06/2019 | 166.00p | 168.00p | 164.48p | 168.00p | 17112 |
| 03/06/2019 | 166.00p | 167.16p | 164.20p | 166.00p | 46344 |
| 31/05/2019 | 167.50p | 168.50p | 165.00p | 166.50p | 376936 |
| 30/05/2019 | 167.00p | 168.25p | 164.00p | 164.00p | 32567 |
| 29/05/2019 | 167.00p | 167.96p | 166.44p | 167.00p | 20003 |
| 28/05/2019 | 167.00p | 168.80p | 166.40p | 167.00p | 36960 |
| 24/05/2019 | 167.00p | 168.40p | 166.36p | 167.00p | 27478 |
| 23/05/2019 | 167.00p | 168.92p | 166.36p | 167.00p | 111420 |
| 22/05/2019 | 166.50p | 168.00p | 166.00p | 166.50p | 21078 |
| 21/05/2019 | 166.00p | 167.60p | 166.00p | 166.00p | 5807 |
| 20/05/2019 | 166.00p | 167.60p | 164.00p | 166.00p | 24099 |
| 17/05/2019 | 165.50p | 165.50p | 164.38p | 165.50p | 11747 |
| 16/05/2019 | 165.50p | 165.50p | 164.00p | 165.50p | 56950 |
| 15/05/2019 | 165.50p | 165.50p | 164.18p | 165.50p | 29806 |
| 14/05/2019 | 165.50p | 165.50p | 164.09p | 165.50p | 15659 |
| 13/05/2019 | 167.50p | 167.50p | 164.12p | 165.50p | 36971 |
| 10/05/2019 | 168.00p | 168.00p | 166.00p | 167.50p | 37388 |
| 09/05/2019 | 168.00p | 168.00p | 166.12p | 168.00p | 39161 |
| 08/05/2019 | 168.00p | 168.00p | 166.00p | 168.00p | 62972 |
| 07/05/2019 | 168.00p | 168.50p | 166.00p | 168.00p | 56646 |
| 03/05/2019 | 168.00p | 169.21p | 166.12p | 168.50p | 58453 |
| 02/05/2019 | 168.00p | 169.00p | 166.00p | 168.00p | 25114 |
| 01/05/2019 | 163.00p | 170.52p | 162.20p | 168.00p | 127316 |
| 30/04/2019 | 163.00p | 164.56p | 161.48p | 163.00p | 35152 |
| 29/04/2019 | 163.50p | 163.68p | 161.04p | 163.00p | 120417 |
| 26/04/2019 | 163.50p | 163.50p | 162.00p | 163.50p | 745796 |
| 25/04/2019 | 166.00p | 166.00p | 162.03p | 163.50p | 278140 |
| 24/04/2019 | 166.00p | 166.00p | 164.00p | 166.00p | 28204 |
| 23/04/2019 | 165.50p | 166.00p | 164.00p | 166.00p | 41267 |
| 18/04/2019 | 165.50p | 165.50p | 164.09p | 165.50p | 26334 |
| 17/04/2019 | 165.50p | 165.50p | 164.15p | 165.50p | 40562 |
| 16/04/2019 | 165.50p | 165.50p | 164.03p | 165.50p | 64293 |
| 15/04/2019 | 165.50p | 165.50p | 164.03p | 165.50p | 54823 |
| 12/04/2019 | 166.00p | 166.00p | 165.00p | 166.00p | 47353 |
| 11/04/2019 | 166.00p | 166.00p | 165.02p | 166.00p | 22122 |
| 10/04/2019 | 166.00p | 166.00p | 165.00p | 166.00p | 43389 |
| 09/04/2019 | 166.00p | 166.48p | 165.10p | 166.00p | 39599 |
| 08/04/2019 | 166.00p | 166.00p | 165.10p | 166.00p | 46391 |
| 05/04/2019 | 166.00p | 166.68p | 165.00p | 166.00p | 55269 |
| 04/04/2019 | 165.50p | 166.24p | 164.45p | 166.00p | 33725 |
| 03/04/2019 | 165.50p | 166.48p | 164.00p | 166.00p | 43454 |
| 02/04/2019 | 165.00p | 166.00p | 163.44p | 165.50p | 286131 |
| 01/04/2019 | 165.00p | 165.40p | 163.20p | 165.00p | 31482 |
| 29/03/2019 | 165.00p | 165.00p | 163.83p | 165.00p | 2458 |
| 28/03/2019 | 165.00p | 165.36p | 163.53p | 165.00p | 11993 |
| 27/03/2019 | 165.00p | 165.36p | 163.80p | 165.00p | 6589 |
| 26/03/2019 | 165.00p | 165.40p | 163.80p | 165.00p | 2730 |
| 25/03/2019 | 165.50p | 165.50p | 163.80p | 165.00p | 5291 |
| 22/03/2019 | 166.50p | 167.37p | 165.33p | 165.75p | 5436 |
| 21/03/2019 | 166.25p | 167.26p | 164.85p | 166.50p | 8113 |
| 20/03/2019 | 165.50p | 166.97p | 165.38p | 166.25p | 16971 |
| 19/03/2019 | 163.50p | 165.50p | 162.48p | 165.50p | 13854 |
| 18/03/2019 | 162.00p | 164.48p | 161.30p | 163.50p | 19224 |
| 15/03/2019 | 161.75p | 162.18p | 160.50p | 162.00p | 18872 |
| 14/03/2019 | 161.25p | 165.00p | 160.03p | 164.00p | 24882 |
| 13/03/2019 | 161.50p | 161.50p | 159.54p | 161.25p | 11383 |
| 12/03/2019 | 164.50p | 164.50p | 160.60p | 161.50p | 16035 |
| 11/03/2019 | 165.97p | 165.97p | 163.03p | 164.50p | 12356 |
| 08/03/2019 | 167.00p | 167.00p | 164.04p | 165.95p | 24648 |
| 07/03/2019 | 167.00p | 167.00p | 165.16p | 167.00p | 9553 |
| 06/03/2019 | 167.50p | 167.50p | 166.12p | 167.00p | 8354 |
| 05/03/2019 | 168.00p | 168.00p | 166.12p | 167.50p | 6942 |
| 04/03/2019 | 168.50p | 170.00p | 166.10p | 168.00p | 16524 |
| 01/03/2019 | 169.00p | 169.80p | 167.00p | 169.80p | 14749 |
| 28/02/2019 | 169.00p | 169.00p | 167.20p | 169.00p | 5565 |
| 27/02/2019 | 169.00p | 169.00p | 167.24p | 169.00p | 6861 |
| 26/02/2019 | 169.00p | 169.00p | 167.24p | 169.00p | 15261 |
| 25/02/2019 | 169.50p | 169.50p | 168.18p | 169.50p | 5900 |
| 22/02/2019 | 169.00p | 169.50p | 168.15p | 169.50p | 16870 |
| 21/02/2019 | 169.00p | 169.07p | 167.04p | 169.00p | 12628 |
| 20/02/2019 | 168.50p | 168.75p | 167.03p | 168.75p | 3128 |
| 19/02/2019 | 168.25p | 168.65p | 168.25p | 168.50p | 2963 |
| 18/02/2019 | 168.75p | 168.75p | 167.20p | 168.25p | 9123 |
| 15/02/2019 | 169.00p | 169.06p | 168.80p | 168.80p | 7450 |
| 14/02/2019 | 168.00p | 169.28p | 167.52p | 169.00p | 9463 |
| 13/02/2019 | 168.00p | 169.40p | 167.50p | 168.00p | 10316 |
| 12/02/2019 | 166.25p | 167.50p | 166.25p | 167.50p | 6397 |
| 11/02/2019 | 166.00p | 166.61p | 166.00p | 166.25p | 14178 |
| 08/02/2019 | 165.50p | 166.00p | 165.20p | 166.00p | 7152 |
| 07/02/2019 | 165.50p | 165.77p | 164.78p | 165.50p | 11983 |
| 06/02/2019 | 165.50p | 165.86p | 164.63p | 165.50p | 12056 |
| 05/02/2019 | 165.50p | 165.89p | 164.15p | 165.50p | 9996 |
| 04/02/2019 | 165.25p | 165.50p | 163.57p | 165.50p | 15706 |
| 01/02/2019 | 165.25p | 165.25p | 163.50p | 165.25p | 19140 |
| 31/01/2019 | 165.25p | 165.25p | 163.67p | 165.25p | 7733 |
| 30/01/2019 | 165.25p | 165.25p | 163.50p | 165.25p | 12696 |
| 29/01/2019 | 165.25p | 165.25p | 163.50p | 165.25p | 12754 |
| 28/01/2019 | 165.50p | 165.50p | 164.95p | 165.25p | 2781 |
| 25/01/2019 | 165.50p | 165.50p | 163.50p | 165.50p | 13769 |
| 24/01/2019 | 165.50p | 165.50p | 163.70p | 165.50p | 5662 |
| 23/01/2019 | 165.75p | 165.75p | 164.17p | 165.50p | 7602 |
| 22/01/2019 | 167.25p | 167.25p | 165.47p | 165.75p | 4000 |
| 21/01/2019 | 168.00p | 168.00p | 166.00p | 167.25p | 4759 |
| 18/01/2019 | 168.00p | 168.00p | 167.45p | 167.50p | 5770 |
| 17/01/2019 | 168.00p | 168.00p | 166.00p | 167.50p | 9624 |
| 16/01/2019 | 168.00p | 168.60p | 166.40p | 168.00p | 3400 |
| 15/01/2019 | 168.00p | 168.01p | 167.00p | 168.00p | 8572 |
| 14/01/2019 | 169.75p | 170.80p | 166.15p | 167.50p | 20965 |
| 11/01/2019 | 170.00p | 171.24p | 168.18p | 169.75p | 19080 |
| 10/01/2019 | 170.25p | 171.65p | 168.04p | 170.00p | 12310 |
| 09/01/2019 | 165.25p | 172.50p | 165.25p | 170.25p | 22822 |
| 08/01/2019 | 158.50p | 163.00p | 158.50p | 162.25p | 27437 |
| 07/01/2019 | 157.00p | 159.50p | 157.00p | 158.50p | 16518 |
| 04/01/2019 | 154.25p | 157.97p | 153.58p | 156.50p | 15418 |
| 03/01/2019 | 154.00p | 154.98p | 153.90p | 154.50p | 18402 |
| 02/01/2019 | 154.00p | 154.98p | 153.00p | 154.00p | 15664 |
| 31/12/2018 | 154.25p | 154.25p | 154.25p | 154.25p | 9500 |
| 28/12/2018 | 153.75p | 154.62p | 152.63p | 154.25p | 17941 |
| 27/12/2018 | 153.50p | 154.22p | 152.00p | 153.50p | 5626 |
| 24/12/2018 | 153.50p | 154.00p | 152.00p | 153.50p | 8707 |
| 21/12/2018 | 153.25p | 153.50p | 151.67p | 153.50p | 19307 |
| 20/12/2018 | 156.50p | 156.50p | 152.63p | 153.75p | 9006 |
| 19/12/2018 | 159.25p | 159.50p | 156.45p | 157.50p | 6229 |
| 18/12/2018 | 163.30p | 163.30p | 157.50p | 159.25p | 16727 |
| 17/12/2018 | 165.00p | 165.00p | 162.00p | 163.40p | 4715 |
| 14/12/2018 | 165.00p | 165.00p | 164.09p | 165.00p | 1218 |
| 13/12/2018 | 165.00p | 165.00p | 164.02p | 165.00p | 5242 |
| 12/12/2018 | 165.00p | 165.00p | 164.02p | 165.00p | 9548 |
| 11/12/2018 | 166.50p | 166.50p | 164.02p | 165.00p | 10812 |
| 10/12/2018 | 168.50p | 168.50p | 164.50p | 166.50p | 13833 |
| 07/12/2018 | 168.75p | 168.75p | 167.50p | 168.75p | 5647 |
| 06/12/2018 | 171.50p | 171.50p | 167.00p | 168.50p | 17181 |
| 05/12/2018 | 175.50p | 175.50p | 170.50p | 172.60p | 21787 |
*Close Price adjusted for both dividends and splits