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:
- Add Barclays (BARC) by Charlie Keough in The Motley Fool
- Sell MediaZest (MDZ) by Nigel Somerville in ShareProphets
- Long Term Buy Rolls-Royce Holdings (RR.) by Charlie Keough in The Motley Fool
- Add Games Workshop Group (GAW) by Charlie Keough in The Motley Fool
- Add ITV (ITV) by Charlie Keough in The Motley Fool
- Outperform OSB Group (OSB) by RBC Capital
- Buy Burberry Group (BRBY) by Charlie Keough in The Motley Fool
- Hold Alpha Group International (ALPH) by Edward Sheldon in The Motley Fool
- Hold Anpario (ANP) by Hot Stock Rockets in ShareProphets
- Sell MusicMagpie (MMAG) by Tom Winnifrith in ShareProphets
- Avoid Surface Transforms (SCE) by Steve Moore in ShareProphets
- Buy Ingenta (ING) by Hot Stock Rockets in ShareProphets
- Sell Eurasia Mining (EUA) by Tom Winnifrith in ShareProphets
- Hold Moonpig Group (MOON) by Deutsche Bank
- Buy Wilmington (WIL) by Deutsche Bank
- Neutral Keywords Studios (KWS) by Citi
- Outperform Ecora Resources (ECOR) by RBC Capital
- Add Shell (SHEL) by Simon Watkins in The Motley Fool
- Buy National Grid (NG.) by Muhammad Cheema in The Motley Fool
- Buy Aviva (AV.) by Muhammad Cheema in The Motley Fool
Schroder BSC Social Impact Trust (SBSI) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/11/2022 | 94.50p | 94.50p | 93.00p | 94.50p | 19368 |
| 23/11/2022 | 94.50p | 96.00p | 94.50p | 94.50p | 10894 |
| 22/11/2022 | 94.50p | 94.50p | 94.00p | 94.50p | 0 |
| 21/11/2022 | 93.50p | 96.00p | 93.50p | 94.50p | 12463 |
| 18/11/2022 | 93.50p | 95.00p | 93.50p | 93.50p | 9800 |
| 17/11/2022 | 94.50p | 94.50p | 92.80p | 93.50p | 10499 |
| 16/11/2022 | 93.50p | 95.00p | 92.01p | 93.50p | 13234 |
| 15/11/2022 | 93.50p | 94.64p | 92.36p | 93.00p | 29635 |
| 14/11/2022 | 95.25p | 96.00p | 93.00p | 93.50p | 10329 |
| 11/11/2022 | 97.50p | 96.25p | 95.25p | 95.25p | 0 |
| 10/11/2022 | 97.50p | 97.50p | 96.25p | 96.25p | 1048 |
| 09/11/2022 | 97.50p | 97.50p | 96.00p | 96.25p | 38623 |
| 08/11/2022 | 97.50p | 97.50p | 96.00p | 96.25p | 19851 |
| 07/11/2022 | 97.50p | 97.50p | 96.00p | 96.25p | 880 |
| 04/11/2022 | 97.50p | 96.50p | 96.50p | 96.50p | 0 |
| 03/11/2022 | 96.50p | 96.50p | 95.00p | 96.50p | 15185 |
| 02/11/2022 | 97.50p | 97.50p | 96.49p | 96.50p | 22965 |
| 01/11/2022 | 97.50p | 97.50p | 96.49p | 96.50p | 13630 |
| 31/10/2022 | 96.50p | 96.74p | 96.50p | 96.50p | 4116 |
| 28/10/2022 | 97.50p | 97.50p | 96.50p | 96.50p | 14250 |
| 27/10/2022 | 97.50p | 97.50p | 96.50p | 96.50p | 69078 |
| 26/10/2022 | 97.50p | 97.50p | 96.50p | 96.50p | 1041 |
| 25/10/2022 | 97.50p | 97.50p | 96.50p | 96.50p | 2 |
| 24/10/2022 | 97.50p | 97.50p | 96.50p | 96.50p | 5815 |
| 21/10/2022 | 97.50p | 97.50p | 96.00p | 96.50p | 48335 |
| 20/10/2022 | 96.50p | 97.00p | 96.50p | 96.50p | 2563 |
| 19/10/2022 | 97.00p | 97.00p | 96.50p | 96.50p | 0 |
| 18/10/2022 | 96.50p | 98.37p | 96.50p | 97.00p | 10628 |
| 17/10/2022 | 97.50p | 99.00p | 95.00p | 96.50p | 19912 |
| 14/10/2022 | 97.50p | 98.54p | 97.50p | 97.50p | 15 |
| 13/10/2022 | 97.50p | 98.00p | 97.50p | 97.50p | 0 |
| 12/10/2022 | 98.50p | 98.85p | 97.00p | 97.50p | 8312 |
| 11/10/2022 | 99.50p | 99.50p | 98.00p | 98.50p | 2657 |
| 10/10/2022 | 102.50p | 102.50p | 99.00p | 100.50p | 20171 |
| 07/10/2022 | 102.50p | 103.00p | 102.50p | 102.50p | 3000 |
| 06/10/2022 | 103.50p | 103.50p | 101.00p | 103.50p | 17541 |
| 05/10/2022 | 104.50p | 104.50p | 103.00p | 103.50p | 23391 |
| 04/10/2022 | 104.50p | 104.50p | 104.50p | 104.50p | 0 |
| 03/10/2022 | 104.50p | 106.00p | 104.20p | 104.50p | 1530 |
| 30/09/2022 | 104.50p | 104.50p | 104.50p | 104.50p | 0 |
| 29/09/2022 | 104.50p | 104.50p | 104.50p | 104.50p | 0 |
| 28/09/2022 | 105.50p | 105.50p | 100.00p | 104.00p | 34833 |
| 27/09/2022 | 105.50p | 105.50p | 104.42p | 104.50p | 30552 |
| 26/09/2022 | 105.00p | 105.00p | 104.00p | 104.50p | 140 |
| 23/09/2022 | 105.50p | 105.50p | 104.00p | 104.50p | 247 |
| 22/09/2022 | 105.50p | 105.50p | 104.90p | 105.00p | 4500 |
| 21/09/2022 | 105.50p | 106.00p | 104.90p | 105.00p | 482 |
| 20/09/2022 | 105.50p | 105.50p | 105.00p | 105.00p | 943 |
| 16/09/2022 | 105.50p | 105.50p | 104.00p | 105.00p | 36878 |
| 15/09/2022 | 105.50p | 105.50p | 105.00p | 105.00p | 9 |
| 14/09/2022 | 105.50p | 105.50p | 102.50p | 105.00p | 10779 |
| 13/09/2022 | 105.50p | 105.50p | 104.00p | 105.00p | 10171 |
| 12/09/2022 | 105.50p | 105.58p | 104.00p | 105.00p | 21330 |
| 09/09/2022 | 105.50p | 105.60p | 105.00p | 105.00p | 3912 |
| 08/09/2022 | 105.50p | 106.47p | 105.00p | 105.00p | 4896 |
| 07/09/2022 | 105.50p | 106.50p | 105.50p | 105.50p | 1027 |
| 06/09/2022 | 105.50p | 106.50p | 103.00p | 105.50p | 19907 |
| 05/09/2022 | 105.50p | 106.50p | 105.50p | 105.50p | 27296 |
| 02/09/2022 | 104.50p | 107.00p | 104.03p | 105.50p | 819 |
| 01/09/2022 | 104.50p | 105.90p | 103.03p | 104.50p | 14731 |
| 31/08/2022 | 104.50p | 104.50p | 104.50p | 104.50p | 0 |
| 30/08/2022 | 104.50p | 105.70p | 102.00p | 104.50p | 30045 |
| 26/08/2022 | 104.50p | 105.80p | 104.50p | 104.50p | 2320 |
| 25/08/2022 | 104.50p | 104.50p | 104.50p | 104.50p | 0 |
| 24/08/2022 | 104.50p | 105.80p | 102.00p | 104.50p | 37014 |
| 23/08/2022 | 104.50p | 105.80p | 103.00p | 104.50p | 10384 |
| 22/08/2022 | 104.50p | 104.50p | 103.00p | 104.50p | 2953 |
| 19/08/2022 | 104.50p | 105.80p | 104.50p | 104.50p | 459 |
| 18/08/2022 | 104.50p | 104.50p | 104.50p | 104.50p | 0 |
| 17/08/2022 | 104.50p | 105.80p | 104.50p | 104.50p | 8212 |
| 16/08/2022 | 104.50p | 105.50p | 103.03p | 104.50p | 10192 |
| 15/08/2022 | 104.50p | 105.95p | 103.00p | 104.50p | 13014 |
| 12/08/2022 | 104.50p | 105.95p | 103.03p | 104.50p | 14043 |
| 11/08/2022 | 105.50p | 106.00p | 103.00p | 104.50p | 13169 |
| 10/08/2022 | 105.50p | 106.22p | 105.50p | 105.50p | 952 |
| 09/08/2022 | 105.50p | 105.50p | 104.00p | 105.50p | 11302 |
| 08/08/2022 | 105.50p | 105.50p | 105.50p | 105.50p | 0 |
| 05/08/2022 | 105.50p | 107.00p | 105.50p | 105.50p | 5760 |
| 04/08/2022 | 105.50p | 106.64p | 105.50p | 105.50p | 1709 |
| 03/08/2022 | 105.50p | 105.63p | 105.50p | 105.50p | 130 |
| 02/08/2022 | 105.50p | 105.50p | 104.03p | 105.50p | 2412 |
| 01/08/2022 | 105.50p | 105.86p | 104.03p | 105.50p | 12545 |
| 29/07/2022 | 105.50p | 106.85p | 104.03p | 105.50p | 6238 |
| 28/07/2022 | 105.50p | 105.86p | 103.50p | 105.50p | 17851 |
| 27/07/2022 | 105.50p | 105.50p | 104.00p | 105.50p | 2213 |
| 26/07/2022 | 105.50p | 105.94p | 104.00p | 105.50p | 3420 |
| 25/07/2022 | 105.50p | 105.94p | 105.50p | 105.50p | 1663 |
| 22/07/2022 | 105.50p | 105.50p | 105.50p | 105.50p | 14400 |
| 21/07/2022 | 106.50p | 107.40p | 105.00p | 105.50p | 1932 |
| 20/07/2022 | 106.50p | 108.00p | 106.50p | 106.50p | 7372 |
| 19/07/2022 | 106.50p | 108.00p | 105.52p | 106.50p | 45790 |
| 18/07/2022 | 106.50p | 107.82p | 105.00p | 106.50p | 4684 |
| 15/07/2022 | 106.50p | 107.82p | 105.00p | 106.50p | 9508 |
| 14/07/2022 | 106.50p | 107.67p | 105.52p | 106.50p | 9845 |
| 13/07/2022 | 106.50p | 106.50p | 106.50p | 106.50p | 0 |
| 12/07/2022 | 106.50p | 106.50p | 106.50p | 106.50p | 0 |
| 11/07/2022 | 106.50p | 108.00p | 105.51p | 106.50p | 22787 |
| 08/07/2022 | 106.50p | 107.67p | 106.50p | 106.50p | 11 |
| 07/07/2022 | 106.50p | 106.50p | 105.36p | 106.50p | 17725 |
| 06/07/2022 | 106.50p | 106.50p | 105.33p | 106.50p | 12652 |
| 05/07/2022 | 106.50p | 107.85p | 105.50p | 106.50p | 10136 |
| 04/07/2022 | 106.50p | 107.85p | 106.50p | 106.50p | 5537 |
| 01/07/2022 | 106.50p | 107.85p | 106.50p | 106.50p | 13210 |
| 30/06/2022 | 106.50p | 107.85p | 105.25p | 106.50p | 9731 |
| 29/06/2022 | 106.50p | 107.97p | 106.50p | 106.50p | 6432 |
| 28/06/2022 | 106.50p | 107.85p | 106.50p | 106.50p | 31489 |
| 27/06/2022 | 106.50p | 107.97p | 106.50p | 106.50p | 449 |
| 24/06/2022 | 106.50p | 106.50p | 106.50p | 106.50p | 0 |
| 23/06/2022 | 106.50p | 107.97p | 106.50p | 106.50p | 588 |
| 22/06/2022 | 106.50p | 107.97p | 105.00p | 106.50p | 3818 |
| 21/06/2022 | 105.50p | 107.97p | 105.50p | 106.50p | 4630 |
| 20/06/2022 | 105.50p | 106.98p | 105.50p | 106.00p | 934 |
| 17/06/2022 | 106.50p | 107.97p | 105.36p | 106.00p | 18704 |
| 16/06/2022 | 106.50p | 107.97p | 106.50p | 106.50p | 241 |
| 15/06/2022 | 106.50p | 107.67p | 105.00p | 106.50p | 27676 |
| 14/06/2022 | 106.50p | 106.50p | 105.15p | 106.50p | 280 |
| 13/06/2022 | 107.50p | 108.64p | 106.00p | 106.50p | 29708 |
| 10/06/2022 | 107.50p | 108.85p | 106.00p | 107.50p | 23799 |
| 09/06/2022 | 107.50p | 109.00p | 107.50p | 107.50p | 22573 |
| 08/06/2022 | 107.50p | 107.50p | 106.00p | 107.50p | 11508 |
| 07/06/2022 | 107.50p | 107.50p | 106.06p | 107.50p | 1200 |
| 06/06/2022 | 107.50p | 109.00p | 106.36p | 107.50p | 16601 |
| 01/06/2022 | 107.50p | 109.00p | 106.36p | 107.50p | 2781 |
| 31/05/2022 | 107.50p | 109.00p | 106.50p | 107.50p | 18883 |
| 30/05/2022 | 107.50p | 108.34p | 107.50p | 107.50p | 88 |
| 27/05/2022 | 107.50p | 108.85p | 107.50p | 107.50p | 1823 |
| 26/05/2022 | 107.50p | 107.88p | 106.00p | 107.00p | 23271 |
| 25/05/2022 | 107.50p | 107.70p | 106.00p | 107.00p | 13719 |
| 24/05/2022 | 107.50p | 107.70p | 107.00p | 107.00p | 1839 |
| 23/05/2022 | 107.50p | 107.50p | 107.00p | 107.00p | 0 |
| 20/05/2022 | 107.50p | 107.50p | 107.00p | 107.00p | 0 |
| 19/05/2022 | 107.50p | 107.78p | 107.00p | 107.00p | 211 |
| 18/05/2022 | 107.50p | 108.00p | 106.10p | 107.00p | 22465 |
| 17/05/2022 | 107.50p | 107.00p | 107.00p | 107.00p | 0 |
| 16/05/2022 | 107.50p | 108.00p | 107.00p | 107.00p | 241 |
| 13/05/2022 | 107.50p | 107.50p | 107.00p | 107.00p | 13097 |
| 12/05/2022 | 107.50p | 107.50p | 106.00p | 107.00p | 4083 |
| 11/05/2022 | 107.50p | 107.00p | 107.00p | 107.00p | 0 |
| 10/05/2022 | 106.50p | 108.00p | 105.00p | 107.00p | 4536 |
| 09/05/2022 | 106.50p | 108.00p | 104.00p | 106.50p | 18864 |
| 06/05/2022 | 106.50p | 108.00p | 105.00p | 106.50p | 4031 |
| 05/05/2022 | 106.50p | 108.00p | 105.00p | 106.50p | 11167 |
| 04/05/2022 | 106.50p | 108.00p | 105.00p | 106.50p | 9960 |
| 03/05/2022 | 106.50p | 106.50p | 105.00p | 106.50p | 1515 |
| 29/04/2022 | 106.50p | 106.50p | 105.00p | 106.50p | 4451 |
| 28/04/2022 | 106.50p | 106.50p | 106.50p | 106.50p | 8000 |
| 27/04/2022 | 106.50p | 108.00p | 104.00p | 106.50p | 13737 |
| 26/04/2022 | 106.50p | 107.62p | 106.50p | 106.50p | 3442 |
| 25/04/2022 | 106.50p | 106.50p | 106.50p | 106.50p | 0 |
| 22/04/2022 | 106.50p | 107.16p | 105.00p | 106.50p | 35668 |
| 21/04/2022 | 105.50p | 107.28p | 105.00p | 106.50p | 28117 |
| 20/04/2022 | 106.50p | 107.62p | 105.00p | 106.50p | 8849 |
| 19/04/2022 | 106.50p | 107.62p | 105.00p | 106.50p | 8343 |
| 14/04/2022 | 105.50p | 107.52p | 105.50p | 106.50p | 5862 |
| 13/04/2022 | 105.50p | 108.00p | 105.00p | 106.50p | 1935945 |
| 12/04/2022 | 105.50p | 106.52p | 105.50p | 105.50p | 934 |
| 11/04/2022 | 105.50p | 106.54p | 105.50p | 105.50p | 1900 |
| 08/04/2022 | 105.50p | 106.56p | 105.50p | 105.50p | 93 |
| 07/04/2022 | 105.50p | 105.50p | 104.00p | 105.50p | 32556 |
| 06/04/2022 | 105.50p | 106.62p | 104.00p | 105.50p | 20672 |
| 05/04/2022 | 105.50p | 106.73p | 104.00p | 105.50p | 18506 |
| 04/04/2022 | 105.50p | 106.97p | 104.00p | 105.50p | 18056 |
| 01/04/2022 | 105.50p | 106.97p | 105.50p | 105.50p | 270 |
| 31/03/2022 | 104.50p | 105.50p | 104.50p | 105.50p | 0 |
| 30/03/2022 | 104.50p | 105.97p | 104.50p | 104.50p | 8382 |
| 29/03/2022 | 104.50p | 105.97p | 103.00p | 104.50p | 4200 |
| 28/03/2022 | 103.50p | 105.97p | 103.50p | 104.50p | 53445 |
| 25/03/2022 | 101.50p | 103.98p | 101.50p | 103.00p | 27515 |
| 24/03/2022 | 103.50p | 103.98p | 103.00p | 103.00p | 18005 |
| 23/03/2022 | 103.50p | 103.98p | 102.00p | 103.00p | 29009 |
| 22/03/2022 | 103.50p | 103.98p | 102.00p | 103.00p | 4947 |
| 21/03/2022 | 102.50p | 103.00p | 102.50p | 103.00p | 30169 |
| 18/03/2022 | 102.50p | 102.50p | 101.00p | 102.50p | 274261 |
| 17/03/2022 | 102.50p | 103.97p | 101.00p | 102.50p | 45269 |
| 16/03/2022 | 101.50p | 103.00p | 100.00p | 101.50p | 32247 |
| 15/03/2022 | 101.50p | 103.00p | 100.16p | 101.50p | 1537 |
| 14/03/2022 | 101.50p | 102.75p | 100.00p | 101.50p | 673767 |
| 11/03/2022 | 101.50p | 103.00p | 100.00p | 101.50p | 93322 |
| 10/03/2022 | 101.50p | 102.75p | 101.50p | 101.50p | 2433 |
| 09/03/2022 | 101.50p | 103.00p | 101.50p | 101.50p | 12285 |
| 08/03/2022 | 101.50p | 101.50p | 100.00p | 101.50p | 1732 |
| 07/03/2022 | 101.50p | 102.75p | 100.00p | 101.50p | 175450 |
| 04/03/2022 | 101.50p | 102.75p | 100.00p | 101.50p | 56159 |
| 03/03/2022 | 101.50p | 102.75p | 100.50p | 101.50p | 3014813 |
| 02/03/2022 | 101.50p | 102.75p | 100.00p | 101.50p | 138896 |
| 01/03/2022 | 101.50p | 102.75p | 101.50p | 101.50p | 73870 |
| 28/02/2022 | 101.50p | 101.50p | 100.00p | 101.50p | 31106 |
| 25/02/2022 | 101.50p | 101.50p | 100.25p | 101.50p | 25000 |
| 24/02/2022 | 101.50p | 102.97p | 101.50p | 101.50p | 30210 |
| 23/02/2022 | 100.50p | 102.00p | 99.15p | 101.50p | 72298 |
| 22/02/2022 | 100.50p | 101.67p | 100.50p | 100.50p | 2441 |
| 21/02/2022 | 100.50p | 102.00p | 99.50p | 100.50p | 141394 |
| 18/02/2022 | 100.50p | 100.50p | 98.50p | 100.50p | 11000 |
| 17/02/2022 | 99.50p | 102.00p | 99.50p | 100.50p | 87 |
| 16/02/2022 | 99.50p | 99.00p | 99.00p | 99.00p | 0 |
| 15/02/2022 | 99.50p | 99.50p | 98.50p | 99.00p | 0 |
| 14/02/2022 | 98.50p | 99.00p | 98.50p | 98.50p | 214272 |
| 11/02/2022 | 99.50p | 99.50p | 96.00p | 98.50p | 318835 |
| 10/02/2022 | 99.50p | 99.90p | 99.00p | 99.00p | 1315 |
| 09/02/2022 | 99.50p | 99.90p | 98.00p | 99.00p | 28641 |
*Close Price adjusted for both dividends and splits