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:
- Buy RM (RM.) by Hot Stock Rockets in ShareProphets
- Avoid Eagle Eye Solutions Group (EYE) by Steve Moore in ShareProphets
- Buy Bloomsbury Publishing (BMY) by Tom Winnifrith in ShareProphets
- Buy Bloomsbury Publishing (BMY) by Steve Moore in ShareProphets
- Avoid Itaconix (ITX) by Steve Moore in ShareProphets
- Avoid Alumasc Group (ALU) by Steve Moore in ShareProphets
- Avoid Alumasc Group (ALU) by Tom Winnifrith in ShareProphets
- Buy FirstGroup (FGP) by Berenberg
- Buy Diploma (DPLM) by Berenberg
- Buy Oxford Nanopore Technologies (ONT) by Citi
- Buy Experian (EXPN) by Citi
- Outperform Burberry Group (BRBY) by RBC Capital
- Outperform South32 Limited (DI) (S32) by RBC Capital
- Outperform Babcock International Group (BAB) by RBC Capital
- Outperform Atalaya Mining (ATYM) by RBC Capital
- Buy HSBC Holdings (HSBA) by Goldman Sachs
- Underperform Ocado Group (OCDO) by RBC Capital
- Buy Computacenter (CCC) by Berenberg
- Hold Gooch & Housego (GHH) by Deutsche Bank
- Underperform Frasers Group (FRAS) by RBC Capital
Schroder British Opportunities Trust (SBO) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 09/08/2022 | 74.50p | 75.80p | 74.50p | 75.00p | 1150 |
| 08/08/2022 | 74.50p | 75.80p | 74.00p | 75.00p | 22686 |
| 05/08/2022 | 74.50p | 75.80p | 74.00p | 75.00p | 19861 |
| 04/08/2022 | 74.50p | 75.00p | 74.00p | 75.00p | 38161 |
| 03/08/2022 | 74.50p | 75.00p | 74.00p | 75.00p | 69806 |
| 02/08/2022 | 75.50p | 75.50p | 74.00p | 75.00p | 66860 |
| 01/08/2022 | 75.50p | 75.75p | 75.01p | 75.50p | 81572 |
| 29/07/2022 | 75.50p | 75.80p | 75.01p | 75.50p | 245760 |
| 28/07/2022 | 75.00p | 75.80p | 74.00p | 75.50p | 67512 |
| 27/07/2022 | 75.00p | 76.00p | 74.00p | 75.00p | 644494 |
| 26/07/2022 | 75.00p | 75.19p | 74.00p | 75.00p | 35357 |
| 25/07/2022 | 75.00p | 75.20p | 74.00p | 75.00p | 14174 |
| 22/07/2022 | 75.00p | 75.42p | 74.00p | 75.00p | 60332 |
| 21/07/2022 | 75.00p | 75.20p | 74.00p | 75.00p | 134976 |
| 20/07/2022 | 75.00p | 76.00p | 74.00p | 75.00p | 21126 |
| 19/07/2022 | 75.00p | 75.80p | 74.00p | 75.00p | 422359 |
| 18/07/2022 | 75.00p | 75.50p | 74.00p | 75.00p | 130396 |
| 15/07/2022 | 75.50p | 75.50p | 74.95p | 75.00p | 1792 |
| 14/07/2022 | 76.00p | 76.00p | 74.00p | 75.50p | 10050 |
| 13/07/2022 | 76.00p | 76.50p | 76.00p | 76.00p | 0 |
| 12/07/2022 | 76.00p | 76.50p | 75.00p | 76.50p | 27855 |
| 11/07/2022 | 76.00p | 76.50p | 75.15p | 76.50p | 11297 |
| 08/07/2022 | 76.00p | 76.50p | 75.15p | 76.50p | 7245 |
| 07/07/2022 | 76.00p | 76.98p | 74.21p | 75.50p | 5760 |
| 06/07/2022 | 76.00p | 78.00p | 76.00p | 76.60p | 1602442 |
| 05/07/2022 | 76.00p | 76.50p | 75.00p | 76.50p | 17453 |
| 04/07/2022 | 78.00p | 78.00p | 75.00p | 76.50p | 18500 |
| 01/07/2022 | 78.00p | 78.00p | 74.00p | 77.00p | 38639 |
| 30/06/2022 | 79.50p | 79.50p | 76.00p | 78.00p | 42613 |
| 29/06/2022 | 80.50p | 80.50p | 79.00p | 80.00p | 9313 |
| 28/06/2022 | 80.00p | 80.50p | 79.00p | 80.50p | 243465 |
| 27/06/2022 | 80.00p | 80.00p | 79.00p | 80.00p | 22273 |
| 24/06/2022 | 81.50p | 81.50p | 78.00p | 80.00p | 26973 |
| 23/06/2022 | 82.50p | 82.50p | 79.00p | 80.50p | 55145 |
| 22/06/2022 | 82.50p | 82.50p | 80.00p | 81.50p | 3228 |
| 21/06/2022 | 82.50p | 82.50p | 80.45p | 81.50p | 1063 |
| 20/06/2022 | 82.50p | 82.50p | 80.00p | 81.50p | 39854 |
| 17/06/2022 | 82.50p | 82.50p | 80.60p | 82.30p | 1703 |
| 16/06/2022 | 82.50p | 82.50p | 80.60p | 82.30p | 1549 |
| 15/06/2022 | 82.50p | 82.50p | 80.60p | 82.30p | 10904 |
| 14/06/2022 | 82.50p | 82.50p | 81.00p | 82.20p | 29485 |
| 13/06/2022 | 83.00p | 83.00p | 81.00p | 82.00p | 7757 |
| 10/06/2022 | 83.00p | 83.09p | 82.00p | 82.00p | 32529 |
| 09/06/2022 | 84.00p | 84.00p | 82.20p | 83.70p | 84591 |
| 08/06/2022 | 84.00p | 84.20p | 82.40p | 84.20p | 25813 |
| 07/06/2022 | 84.00p | 84.20p | 83.48p | 84.20p | 3864 |
| 06/06/2022 | 84.50p | 84.50p | 82.40p | 84.20p | 16153 |
| 03/06/2022 | 84.00p | 84.20p | 82.00p | 84.20p | 71817 |
| 02/06/2022 | 84.00p | 84.20p | 82.00p | 84.20p | 71817 |
| 01/06/2022 | 84.00p | 84.20p | 82.00p | 84.20p | 71817 |
| 31/05/2022 | 84.00p | 84.00p | 82.00p | 83.50p | 39159 |
| 30/05/2022 | 84.50p | 84.50p | 82.00p | 84.50p | 20424 |
| 27/05/2022 | 84.50p | 84.50p | 83.00p | 84.50p | 5636 |
| 26/05/2022 | 84.50p | 84.50p | 83.00p | 84.50p | 119554 |
| 25/05/2022 | 85.00p | 85.00p | 82.00p | 84.50p | 105382 |
| 24/05/2022 | 85.00p | 85.30p | 85.00p | 85.30p | 328 |
| 23/05/2022 | 85.00p | 85.30p | 84.14p | 85.30p | 1574 |
| 20/05/2022 | 85.00p | 85.30p | 85.00p | 85.30p | 233 |
| 19/05/2022 | 85.00p | 85.30p | 83.60p | 85.30p | 4792 |
| 18/05/2022 | 85.50p | 85.80p | 82.00p | 85.80p | 130175 |
| 17/05/2022 | 85.50p | 86.30p | 84.00p | 86.00p | 46197 |
| 16/05/2022 | 85.50p | 86.00p | 84.00p | 86.00p | 19654 |
| 13/05/2022 | 85.50p | 86.00p | 84.00p | 86.00p | 24408 |
| 12/05/2022 | 85.50p | 86.00p | 84.00p | 86.00p | 18268 |
| 11/05/2022 | 85.50p | 86.50p | 85.00p | 86.50p | 23445 |
| 10/05/2022 | 85.50p | 86.50p | 85.00p | 86.50p | 9950 |
| 09/05/2022 | 86.90p | 88.00p | 85.00p | 86.50p | 55128 |
| 06/05/2022 | 86.90p | 87.40p | 86.00p | 87.40p | 20777 |
| 05/05/2022 | 86.90p | 87.40p | 86.00p | 87.40p | 4556 |
| 04/05/2022 | 86.90p | 87.40p | 86.00p | 87.40p | 14305 |
| 03/05/2022 | 86.90p | 87.40p | 86.90p | 87.40p | 6320 |
| 02/05/2022 | 86.90p | 87.40p | 86.00p | 87.40p | 26242 |
| 29/04/2022 | 86.90p | 87.40p | 86.00p | 87.40p | 26242 |
| 28/04/2022 | 86.90p | 87.40p | 85.20p | 87.40p | 3078 |
| 27/04/2022 | 86.90p | 87.40p | 86.00p | 87.40p | 134420 |
| 26/04/2022 | 86.90p | 87.85p | 86.00p | 87.40p | 54631 |
| 25/04/2022 | 86.90p | 87.90p | 86.00p | 87.40p | 23063 |
| 22/04/2022 | 87.00p | 88.04p | 86.00p | 87.50p | 47571 |
| 21/04/2022 | 87.20p | 88.07p | 86.00p | 87.50p | 68048 |
| 20/04/2022 | 87.00p | 88.13p | 86.00p | 87.50p | 183551 |
| 19/04/2022 | 87.00p | 88.63p | 86.01p | 87.50p | 12586 |
| 18/04/2022 | 87.20p | 88.92p | 86.00p | 87.50p | 73713 |
| 15/04/2022 | 87.20p | 88.92p | 86.00p | 87.50p | 73713 |
| 14/04/2022 | 87.20p | 88.92p | 86.00p | 87.50p | 73713 |
| 13/04/2022 | 87.00p | 88.92p | 86.25p | 87.00p | 65472 |
| 12/04/2022 | 87.00p | 89.00p | 86.51p | 89.00p | 38425 |
| 11/04/2022 | 86.00p | 88.40p | 85.20p | 87.00p | 95965 |
| 08/04/2022 | 86.50p | 87.20p | 86.00p | 86.00p | 79844 |
| 07/04/2022 | 84.00p | 87.00p | 84.00p | 86.00p | 117860 |
| 06/04/2022 | 84.00p | 87.50p | 83.00p | 85.40p | 229084 |
| 05/04/2022 | 84.00p | 85.60p | 82.00p | 84.90p | 392204 |
| 04/04/2022 | 83.80p | 84.40p | 82.00p | 84.40p | 86233 |
| 01/04/2022 | 83.80p | 84.30p | 82.00p | 84.30p | 267869 |
| 31/03/2022 | 84.50p | 86.60p | 81.00p | 84.00p | 54493 |
| 30/03/2022 | 84.50p | 84.50p | 81.00p | 84.50p | 157987 |
| 29/03/2022 | 84.50p | 84.50p | 82.00p | 84.50p | 263966 |
| 28/03/2022 | 85.00p | 85.05p | 80.00p | 84.50p | 283632 |
| 25/03/2022 | 84.80p | 85.50p | 84.80p | 85.50p | 116 |
| 24/03/2022 | 85.00p | 85.70p | 84.00p | 85.50p | 95416 |
| 23/03/2022 | 85.00p | 86.00p | 85.00p | 86.00p | 172138 |
| 22/03/2022 | 85.00p | 86.00p | 85.00p | 86.00p | 318090 |
| 21/03/2022 | 85.00p | 86.00p | 85.00p | 86.00p | 190554 |
| 18/03/2022 | 85.00p | 86.00p | 84.00p | 86.00p | 46146 |
| 17/03/2022 | 85.00p | 86.90p | 85.00p | 86.00p | 28685 |
| 16/03/2022 | 85.00p | 87.00p | 83.13p | 86.00p | 172003 |
| 15/03/2022 | 85.00p | 85.50p | 84.00p | 85.50p | 34225 |
| 14/03/2022 | 85.00p | 85.50p | 85.00p | 85.50p | 58 |
| 11/03/2022 | 85.00p | 85.50p | 83.98p | 85.50p | 82922 |
| 10/03/2022 | 85.00p | 85.50p | 83.00p | 85.00p | 201028 |
| 09/03/2022 | 85.00p | 85.00p | 81.00p | 85.00p | 92095 |
| 08/03/2022 | 85.60p | 85.60p | 83.00p | 85.00p | 23906 |
| 07/03/2022 | 86.20p | 86.20p | 83.00p | 85.60p | 67065 |
| 04/03/2022 | 90.00p | 91.80p | 84.00p | 86.70p | 87324 |
| 03/03/2022 | 90.00p | 90.50p | 89.00p | 90.50p | 57873 |
| 02/03/2022 | 90.00p | 90.50p | 89.00p | 90.50p | 86072 |
| 01/03/2022 | 90.00p | 90.50p | 89.00p | 90.50p | 18288 |
| 28/02/2022 | 90.50p | 90.50p | 88.00p | 90.50p | 59216 |
| 25/02/2022 | 91.50p | 91.50p | 86.50p | 90.50p | 63175 |
| 24/02/2022 | 92.00p | 92.00p | 89.75p | 91.50p | 27416 |
| 23/02/2022 | 93.50p | 94.00p | 92.00p | 94.00p | 21351 |
| 22/02/2022 | 95.50p | 97.00p | 91.00p | 94.00p | 67277 |
| 21/02/2022 | 97.00p | 97.25p | 94.00p | 95.50p | 48224 |
| 18/02/2022 | 97.50p | 97.50p | 96.00p | 97.00p | 49958 |
| 17/02/2022 | 98.00p | 98.00p | 96.00p | 97.50p | 33394 |
| 16/02/2022 | 98.00p | 98.00p | 97.00p | 98.00p | 8542 |
| 15/02/2022 | 98.00p | 98.01p | 97.00p | 98.00p | 89735 |
| 14/02/2022 | 98.00p | 98.02p | 97.00p | 98.00p | 29407 |
| 11/02/2022 | 98.00p | 98.02p | 97.05p | 98.00p | 11489 |
| 10/02/2022 | 98.00p | 98.02p | 97.05p | 98.00p | 41847 |
| 09/02/2022 | 98.00p | 98.02p | 97.05p | 98.00p | 1617 |
| 08/02/2022 | 98.00p | 98.04p | 97.00p | 98.00p | 68047 |
| 07/02/2022 | 97.50p | 98.10p | 97.19p | 98.00p | 35928 |
| 04/02/2022 | 98.00p | 98.25p | 97.00p | 98.00p | 164780 |
| 03/02/2022 | 98.00p | 98.40p | 97.00p | 98.00p | 21488 |
| 02/02/2022 | 99.00p | 99.00p | 97.60p | 98.00p | 33197 |
| 01/02/2022 | 99.50p | 99.91p | 97.00p | 99.00p | 264293 |
| 31/01/2022 | 99.50p | 99.50p | 98.00p | 99.50p | 257655 |
| 28/01/2022 | 99.50p | 99.50p | 98.00p | 99.00p | 59456 |
| 27/01/2022 | 102.50p | 102.50p | 96.00p | 99.00p | 107487 |
| 26/01/2022 | 103.50p | 103.50p | 101.00p | 102.00p | 34201 |
| 25/01/2022 | 105.00p | 105.00p | 101.25p | 103.50p | 167185 |
| 24/01/2022 | 106.25p | 106.25p | 104.00p | 105.00p | 35039 |
| 21/01/2022 | 107.00p | 107.00p | 105.50p | 106.00p | 47960 |
| 20/01/2022 | 107.00p | 107.50p | 106.00p | 107.50p | 28323 |
| 19/01/2022 | 107.00p | 107.50p | 107.00p | 107.50p | 35343 |
| 18/01/2022 | 107.00p | 107.50p | 107.00p | 107.50p | 12266 |
| 17/01/2022 | 107.00p | 107.50p | 107.00p | 107.50p | 23138 |
| 14/01/2022 | 107.00p | 107.50p | 107.00p | 107.50p | 55 |
| 13/01/2022 | 107.00p | 107.50p | 107.00p | 107.50p | 16564 |
| 12/01/2022 | 107.25p | 107.50p | 107.00p | 107.50p | 21269 |
| 10/01/2022 | 108.50p | 108.50p | 107.00p | 107.50p | 71922 |
| 07/01/2022 | 108.50p | 108.50p | 107.00p | 107.50p | 47668 |
| 06/01/2022 | 107.50p | 107.60p | 107.16p | 107.50p | 22598 |
| 05/01/2022 | 106.25p | 107.50p | 106.25p | 107.50p | 13140 |
| 04/01/2022 | 106.25p | 107.25p | 106.25p | 107.25p | 30456 |
| 03/01/2022 | 106.25p | 107.25p | 106.25p | 107.25p | 4537 |
| 31/12/2021 | 106.25p | 107.25p | 106.25p | 107.25p | 4537 |
| 30/12/2021 | 106.25p | 107.25p | 106.25p | 107.25p | 4835 |
| 29/12/2021 | 106.25p | 107.25p | 106.25p | 107.25p | 22403 |
| 28/12/2021 | 106.75p | 107.25p | 106.75p | 107.25p | 0 |
| 27/12/2021 | 106.75p | 107.25p | 106.75p | 107.25p | 0 |
| 24/12/2021 | 106.75p | 107.25p | 106.75p | 107.25p | 0 |
| 23/12/2021 | 106.75p | 107.25p | 106.75p | 107.25p | 6358 |
| 22/12/2021 | 107.00p | 107.25p | 106.50p | 107.25p | 29015 |
| 21/12/2021 | 107.00p | 107.50p | 107.00p | 107.50p | 10930 |
| 20/12/2021 | 106.75p | 107.25p | 106.75p | 107.25p | 34709 |
| 17/12/2021 | 107.00p | 107.75p | 107.00p | 107.75p | 1507 |
| 16/12/2021 | 107.00p | 107.75p | 107.00p | 107.75p | 30854 |
| 15/12/2021 | 107.00p | 107.75p | 107.00p | 107.75p | 11920 |
| 14/12/2021 | 107.25p | 107.87p | 107.25p | 107.75p | 31620 |
| 13/12/2021 | 107.25p | 108.00p | 107.25p | 108.00p | 25313 |
| 10/12/2021 | 107.25p | 108.00p | 107.25p | 108.00p | 137622 |
| 09/12/2021 | 107.50p | 108.02p | 107.50p | 108.00p | 21723 |
| 08/12/2021 | 107.75p | 108.25p | 107.75p | 108.25p | 18284 |
| 07/12/2021 | 107.75p | 108.50p | 107.75p | 108.50p | 44346 |
| 06/12/2021 | 108.00p | 108.50p | 108.00p | 108.50p | 20969 |
| 03/12/2021 | 108.00p | 108.75p | 108.00p | 108.75p | 11182 |
| 02/12/2021 | 108.00p | 108.75p | 107.00p | 108.75p | 261990 |
| 01/12/2021 | 107.75p | 108.75p | 107.75p | 108.75p | 177405 |
| 30/11/2021 | 107.75p | 107.75p | 106.50p | 107.75p | 35866 |
| 29/11/2021 | 107.75p | 107.75p | 106.50p | 107.75p | 13140 |
| 26/11/2021 | 107.75p | 107.75p | 106.50p | 107.75p | 36044 |
| 25/11/2021 | 107.75p | 108.00p | 106.75p | 107.75p | 37406 |
| 24/11/2021 | 108.50p | 108.50p | 106.50p | 107.75p | 65471 |
| 23/11/2021 | 108.50p | 108.50p | 107.11p | 108.00p | 37138 |
| 22/11/2021 | 108.50p | 108.50p | 107.02p | 108.00p | 53082 |
| 19/11/2021 | 108.50p | 108.50p | 107.11p | 108.00p | 15669 |
| 18/11/2021 | 108.50p | 108.50p | 107.02p | 108.00p | 43169 |
| 17/11/2021 | 108.50p | 108.50p | 107.11p | 108.00p | 16536 |
| 16/11/2021 | 108.50p | 108.50p | 107.00p | 108.00p | 82559 |
| 15/11/2021 | 108.50p | 108.71p | 107.00p | 108.00p | 60165 |
| 12/11/2021 | 108.50p | 109.00p | 108.10p | 109.00p | 15956 |
| 11/11/2021 | 108.50p | 109.00p | 107.62p | 109.00p | 18945 |
| 10/11/2021 | 108.50p | 108.75p | 107.50p | 108.75p | 50077 |
| 09/11/2021 | 108.25p | 108.75p | 107.59p | 108.75p | 11072 |
| 08/11/2021 | 108.00p | 108.34p | 107.57p | 108.25p | 74847 |
| 05/11/2021 | 108.00p | 108.37p | 107.57p | 108.25p | 59689 |
| 04/11/2021 | 108.00p | 108.37p | 107.50p | 108.25p | 121462 |
| 03/11/2021 | 108.00p | 108.39p | 107.50p | 108.25p | 65479 |
| 02/11/2021 | 108.00p | 109.00p | 107.50p | 108.25p | 19105 |
*Close Price adjusted for both dividends and splits