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:
- Avoid Thorpe (F.W.) (TFW) by Steve Moore in ShareProphets
- Strong Buy Eco buildings Group (ECOB) by Hot Stock Rockets in ShareProphets
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Watch JD Sports Fashion (JD.) by Steve Moore in ShareProphets
- Avoid Speedy Hire (SDY) by Steve Moore in ShareProphets
- Watch Legal & General Group (LGEN) by James Beard in The Motley Fool
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Michelmersh Brick Holdings (MBH) by Canaccord Genuity
- Buy B&M European Value Retail S.A. (DI) (BME) by Canaccord Genuity
- Neutral Anglo American (AAL) by JP Morgan
- Underweight Antofagasta (ANTO) by JP Morgan
- Overweight Fresnillo (FRES) by JP Morgan
- Overweight Hochschild Mining (HOC) by JP Morgan
- Outperform Breedon Group (BREE) by RBC Capital
- Buy LBG Media (LBG) by Shore Capital
- Buy DFS Furniture (DFS) by Jefferies
- Buy Balfour Beatty (BBY) by Deutsche Bank
- Buy Helios Underwriting (HUW) by Deutsche Bank
- Buy Jet2 (JET2) by Deutsche Bank
- Hold Sage Group (SGE) by Deutsche Bank
Scottish Oriental Smaller Companies Trust (SST) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 11/10/2017 | 1,070.00p | 1,079.50p | 1,077.00p | 1,079.50p | 18240 |
| 10/10/2017 | 1,070.00p | 1,077.00p | 1,070.00p | 1,077.00p | 5 |
| 09/10/2017 | 1,084.00p | 1,085.00p | 1,079.00p | 1,079.00p | 5391 |
| 06/10/2017 | 1,054.00p | 1,082.50p | 1,081.00p | 1,082.50p | 10869 |
| 05/10/2017 | 1,054.00p | 1,083.00p | 1,054.00p | 1,081.00p | 7121 |
| 04/10/2017 | 1,045.00p | 1,054.00p | 1,045.00p | 1,054.00p | 1120 |
| 03/10/2017 | 1,035.00p | 1,043.00p | 1,035.00p | 1,043.00p | 1944 |
| 02/10/2017 | 1,035.00p | 1,038.00p | 1,035.00p | 1,038.00p | 2613 |
| 29/09/2017 | 1,032.00p | 1,037.50p | 1,034.50p | 1,037.50p | 8481 |
| 28/09/2017 | 1,032.00p | 1,034.50p | 1,032.00p | 1,034.50p | 15778 |
| 27/09/2017 | 1,032.00p | 1,032.00p | 1,031.00p | 1,032.00p | 199 |
| 26/09/2017 | 1,044.00p | 1,036.50p | 1,035.00p | 1,036.50p | 8062 |
| 25/09/2017 | 1,044.00p | 1,044.00p | 1,030.00p | 1,035.00p | 14 |
| 22/09/2017 | 1,043.00p | 1,043.00p | 1,035.00p | 1,035.00p | 1946 |
| 21/09/2017 | 1,035.00p | 1,042.00p | 1,029.00p | 1,039.00p | 5678 |
| 20/09/2017 | 1,034.00p | 1,034.00p | 1,021.00p | 1,028.00p | 2389 |
| 19/09/2017 | 1,021.00p | 1,021.00p | 1,021.00p | 1,021.00p | 1678 |
| 18/09/2017 | 1,024.00p | 1,025.00p | 1,021.00p | 1,025.00p | 7641 |
| 15/09/2017 | 1,044.00p | 1,044.00p | 1,012.00p | 1,012.00p | 7090 |
| 14/09/2017 | 1,046.00p | 1,046.00p | 1,039.00p | 1,041.50p | 4267 |
| 13/09/2017 | 1,046.00p | 1,048.00p | 1,046.00p | 1,048.00p | 723 |
| 12/09/2017 | 1,050.00p | 1,050.00p | 1,046.00p | 1,048.00p | 476 |
| 11/09/2017 | 1,051.00p | 1,066.00p | 1,050.00p | 1,060.00p | 2060 |
| 08/09/2017 | 1,065.00p | 1,060.00p | 1,058.50p | 1,058.50p | 9004 |
| 07/09/2017 | 1,065.00p | 1,063.00p | 1,060.00p | 1,060.00p | 10696 |
| 06/09/2017 | 1,065.00p | 1,065.00p | 1,050.00p | 1,063.00p | 739 |
| 05/09/2017 | 1,069.00p | 1,065.50p | 1,064.00p | 1,064.00p | 3766 |
| 04/09/2017 | 1,069.00p | 1,069.00p | 1,060.00p | 1,065.50p | 272 |
| 01/09/2017 | 1,067.00p | 1,071.00p | 1,067.00p | 1,067.00p | 16 |
| 31/08/2017 | 1,060.00p | 1,066.50p | 1,065.50p | 1,066.50p | 14726 |
| 30/08/2017 | 1,060.00p | 1,065.50p | 1,060.00p | 1,065.50p | 11934 |
| 29/08/2017 | 1,071.00p | 1,071.00p | 1,067.50p | 1,067.50p | 1 |
| 25/08/2017 | 1,067.00p | 1,075.50p | 1,067.00p | 1,075.50p | 50 |
| 24/08/2017 | 1,066.00p | 1,078.00p | 1,066.00p | 1,072.50p | 1667 |
| 23/08/2017 | 1,060.00p | 1,069.00p | 1,052.00p | 1,066.50p | 5988 |
| 22/08/2017 | 1,050.00p | 1,065.00p | 1,050.00p | 1,056.00p | 1381 |
| 21/08/2017 | 1,045.00p | 1,050.00p | 1,040.00p | 1,045.00p | 1664 |
| 18/08/2017 | 1,025.00p | 1,040.00p | 1,025.00p | 1,035.00p | 1518 |
| 17/08/2017 | 1,040.00p | 1,040.00p | 1,040.00p | 1,040.00p | 3031 |
| 16/08/2017 | 1,034.00p | 1,040.00p | 1,030.00p | 1,036.00p | 10930 |
| 15/08/2017 | 1,035.00p | 1,035.00p | 1,030.00p | 1,032.50p | 81 |
| 14/08/2017 | 1,035.00p | 1,035.00p | 1,035.00p | 1,035.00p | 258 |
| 11/08/2017 | 1,020.00p | 1,020.00p | 1,020.00p | 1,020.00p | 17 |
| 10/08/2017 | 1,045.00p | 1,050.00p | 1,020.00p | 1,020.00p | 5011 |
| 09/08/2017 | 1,050.00p | 1,050.00p | 1,050.00p | 1,050.00p | 227 |
| 08/08/2017 | 1,055.00p | 1,052.50p | 1,045.00p | 1,052.50p | 14104 |
| 07/08/2017 | 1,055.00p | 1,055.00p | 1,045.00p | 1,045.00p | 889 |
| 04/08/2017 | 1,055.00p | 1,055.00p | 1,040.00p | 1,040.00p | 35 |
| 03/08/2017 | 1,040.00p | 1,040.00p | 1,040.00p | 1,040.00p | 4531 |
| 02/08/2017 | 1,040.00p | 1,040.00p | 1,040.00p | 1,040.00p | 46 |
| 01/08/2017 | 1,040.00p | 1,040.00p | 1,040.00p | 1,040.00p | 35 |
| 31/07/2017 | 1,050.00p | 1,047.50p | 1,045.00p | 1,047.50p | 16481 |
| 28/07/2017 | 1,050.00p | 1,055.00p | 1,045.00p | 1,045.00p | 1894 |
| 27/07/2017 | 1,036.00p | 1,036.00p | 1,036.00p | 1,036.00p | 5340 |
| 26/07/2017 | 1,040.00p | 1,040.00p | 1,035.00p | 1,035.00p | 4864 |
| 25/07/2017 | 1,039.00p | 1,039.00p | 1,038.00p | 1,038.00p | 39 |
| 24/07/2017 | 1,064.00p | 1,064.00p | 1,064.00p | 1,064.00p | 2903 |
| 21/07/2017 | 1,050.00p | 1,046.50p | 1,040.00p | 1,046.50p | 16021 |
| 20/07/2017 | 1,050.00p | 1,050.00p | 1,038.00p | 1,040.00p | 4071 |
| 19/07/2017 | 1,036.00p | 1,043.00p | 1,036.00p | 1,043.00p | 13498 |
| 18/07/2017 | 1,036.00p | 1,036.00p | 1,036.00p | 1,036.00p | 3878 |
| 17/07/2017 | 1,048.00p | 1,048.00p | 1,041.50p | 1,041.50p | 3754 |
| 14/07/2017 | 1,040.00p | 1,040.00p | 1,030.00p | 1,035.00p | 6503 |
| 13/07/2017 | 1,050.00p | 1,054.00p | 1,040.00p | 1,040.00p | 1192 |
| 12/07/2017 | 1,034.00p | 1,052.00p | 1,034.00p | 1,039.00p | 7800 |
| 11/07/2017 | 1,030.00p | 1,034.00p | 1,030.00p | 1,034.00p | 2278 |
| 10/07/2017 | 1,030.00p | 1,040.00p | 1,030.00p | 1,035.00p | 3866 |
| 07/07/2017 | 1,040.00p | 1,040.00p | 1,035.00p | 1,035.00p | 7722 |
| 06/07/2017 | 1,040.00p | 1,040.00p | 1,040.00p | 1,040.00p | 352 |
| 05/07/2017 | 1,030.00p | 1,040.00p | 1,030.00p | 1,035.00p | 1080 |
| 04/07/2017 | 1,040.00p | 1,040.00p | 1,020.00p | 1,020.00p | 2485 |
| 03/07/2017 | 1,040.00p | 1,060.00p | 1,036.00p | 1,060.00p | 2237 |
| 30/06/2017 | 1,058.00p | 1,058.00p | 1,036.00p | 1,036.00p | 2055 |
| 29/06/2017 | 1,060.00p | 1,060.00p | 1,045.00p | 1,045.00p | 655 |
| 28/06/2017 | 1,055.00p | 1,055.00p | 1,045.00p | 1,045.00p | 2114 |
| 27/06/2017 | 1,055.00p | 1,060.00p | 1,055.00p | 1,060.00p | 1010 |
| 26/06/2017 | 1,058.00p | 1,059.00p | 1,057.00p | 1,058.50p | 2272 |
| 23/06/2017 | 1,055.00p | 1,063.00p | 1,055.00p | 1,063.00p | 10155 |
| 22/06/2017 | 1,065.00p | 1,065.00p | 1,055.00p | 1,055.00p | 1052 |
| 21/06/2017 | 1,070.00p | 1,065.00p | 1,062.50p | 1,062.50p | 0 |
| 20/06/2017 | 1,070.00p | 1,070.00p | 1,060.00p | 1,065.00p | 21 |
| 19/06/2017 | 1,056.00p | 1,070.00p | 1,056.00p | 1,070.00p | 3918 |
| 16/06/2017 | 1,053.00p | 1,065.00p | 1,050.00p | 1,065.00p | 24323 |
| 15/06/2017 | 1,075.00p | 1,075.00p | 1,050.00p | 1,052.00p | 11931 |
| 14/06/2017 | 1,062.00p | 1,072.00p | 1,055.00p | 1,061.00p | 14040 |
| 13/06/2017 | 1,064.00p | 1,074.35p | 1,062.00p | 1,068.50p | 13577 |
| 12/06/2017 | 1,062.00p | 1,070.00p | 1,062.00p | 1,070.00p | 14427 |
| 09/06/2017 | 1,073.00p | 1,076.25p | 1,041.67p | 1,067.00p | 33061 |
| 08/06/2017 | 1,055.00p | 1,075.00p | 1,055.00p | 1,070.00p | 20746 |
| 07/06/2017 | 1,047.00p | 1,055.00p | 1,042.40p | 1,054.50p | 16826 |
| 06/06/2017 | 1,043.00p | 1,055.00p | 1,040.00p | 1,052.00p | 16132 |
| 05/06/2017 | 1,040.00p | 1,043.00p | 1,028.00p | 1,041.50p | 9983 |
| 02/06/2017 | 1,035.00p | 1,041.00p | 1,028.00p | 1,030.00p | 16078 |
| 01/06/2017 | 1,030.00p | 1,033.00p | 1,025.00p | 1,030.00p | 34859 |
| 31/05/2017 | 1,021.00p | 1,026.00p | 1,021.00p | 1,024.00p | 30126 |
| 30/05/2017 | 1,012.00p | 1,030.00p | 1,012.00p | 1,024.00p | 29242 |
| 26/05/2017 | 1,008.00p | 1,018.56p | 1,008.00p | 1,012.00p | 17312 |
| 25/05/2017 | 1,005.00p | 1,010.60p | 1,005.00p | 1,005.00p | 36691 |
| 24/05/2017 | 1,017.00p | 1,017.35p | 1,005.00p | 1,005.00p | 18643 |
| 23/05/2017 | 1,005.00p | 1,014.30p | 1,005.00p | 1,005.00p | 11097 |
| 22/05/2017 | 1,000.00p | 1,028.43p | 998.00p | 1,012.50p | 17062 |
| 19/05/2017 | 997.60p | 1,004.45p | 995.50p | 1,004.00p | 15241 |
| 18/05/2017 | 1,023.00p | 1,023.00p | 990.00p | 998.50p | 18990 |
| 17/05/2017 | 1,037.00p | 1,039.20p | 1,020.21p | 1,022.00p | 25898 |
| 16/05/2017 | 1,025.00p | 1,032.70p | 1,022.30p | 1,026.00p | 16234 |
| 15/05/2017 | 1,037.00p | 1,037.00p | 1,018.25p | 1,019.00p | 14134 |
| 12/05/2017 | 1,025.00p | 1,027.50p | 1,019.33p | 1,025.50p | 15169 |
| 11/05/2017 | 1,016.00p | 1,030.00p | 1,016.00p | 1,022.50p | 13302 |
| 10/05/2017 | 1,026.00p | 1,042.16p | 1,009.09p | 1,022.00p | 20161 |
| 09/05/2017 | 1,015.00p | 1,021.25p | 1,000.00p | 1,016.50p | 30598 |
| 08/05/2017 | 1,008.00p | 1,014.90p | 1,006.00p | 1,011.00p | 16562 |
| 05/05/2017 | 1,015.00p | 1,015.00p | 1,003.43p | 1,015.00p | 13038 |
| 04/05/2017 | 1,012.00p | 1,015.53p | 1,002.51p | 1,004.00p | 21009 |
| 03/05/2017 | 1,000.00p | 1,019.14p | 1,000.00p | 1,005.50p | 14291 |
| 02/05/2017 | 1,001.00p | 1,019.00p | 996.50p | 1,019.00p | 30901 |
| 28/04/2017 | 1,000.00p | 1,010.82p | 998.00p | 1,000.00p | 19628 |
| 27/04/2017 | 1,007.00p | 1,007.00p | 996.15p | 1,000.00p | 23709 |
| 26/04/2017 | 1,010.00p | 1,013.44p | 997.50p | 1,007.00p | 11260 |
| 25/04/2017 | 1,000.00p | 1,005.00p | 994.75p | 1,003.00p | 22007 |
| 24/04/2017 | 996.00p | 1,000.00p | 988.66p | 995.75p | 38112 |
| 21/04/2017 | 995.00p | 995.00p | 979.04p | 995.00p | 9458 |
| 20/04/2017 | 990.00p | 995.00p | 978.16p | 988.50p | 17419 |
| 19/04/2017 | 980.00p | 985.00p | 976.92p | 980.00p | 53224 |
| 18/04/2017 | 990.00p | 1,003.00p | 978.00p | 978.00p | 26910 |
| 13/04/2017 | 1,003.00p | 1,010.00p | 995.14p | 1,001.25p | 21558 |
| 12/04/2017 | 1,000.00p | 1,008.63p | 994.01p | 998.00p | 18490 |
| 11/04/2017 | 1,006.00p | 1,013.20p | 998.00p | 998.00p | 26006 |
| 10/04/2017 | 1,002.00p | 1,015.00p | 1,002.00p | 1,010.00p | 30916 |
| 07/04/2017 | 999.00p | 1,010.00p | 991.25p | 1,005.50p | 16571 |
| 06/04/2017 | 995.00p | 999.50p | 988.82p | 995.00p | 15428 |
| 05/04/2017 | 990.00p | 998.00p | 985.00p | 993.00p | 37971 |
| 04/04/2017 | 990.00p | 994.36p | 981.10p | 986.50p | 18936 |
| 03/04/2017 | 986.50p | 990.00p | 977.00p | 990.00p | 17876 |
| 31/03/2017 | 987.50p | 996.00p | 971.19p | 996.00p | 44552 |
| 30/03/2017 | 985.00p | 989.86p | 970.20p | 989.50p | 38719 |
| 29/03/2017 | 979.00p | 984.00p | 965.15p | 984.00p | 30098 |
| 28/03/2017 | 970.00p | 970.25p | 953.99p | 970.25p | 30766 |
| 27/03/2017 | 955.00p | 969.00p | 950.00p | 959.50p | 34810 |
| 24/03/2017 | 960.00p | 974.92p | 955.20p | 965.50p | 10457 |
| 23/03/2017 | 960.00p | 971.50p | 955.00p | 960.00p | 14582 |
| 22/03/2017 | 960.00p | 974.50p | 950.01p | 974.50p | 18382 |
| 21/03/2017 | 970.00p | 980.15p | 960.00p | 966.75p | 19388 |
| 20/03/2017 | 968.50p | 983.00p | 936.37p | 973.50p | 33478 |
| 17/03/2017 | 979.00p | 979.00p | 966.09p | 975.00p | 13361 |
| 16/03/2017 | 977.00p | 979.25p | 968.40p | 973.00p | 24824 |
| 15/03/2017 | 980.00p | 980.12p | 965.00p | 966.50p | 24065 |
| 14/03/2017 | 978.00p | 982.20p | 968.15p | 975.00p | 21891 |
| 13/03/2017 | 975.00p | 977.75p | 963.00p | 974.00p | 21747 |
| 10/03/2017 | 975.00p | 975.00p | 963.00p | 967.00p | 25051 |
| 09/03/2017 | 975.00p | 979.50p | 952.50p | 963.00p | 15305 |
| 08/03/2017 | 975.00p | 985.00p | 965.83p | 968.00p | 18629 |
| 07/03/2017 | 974.50p | 975.00p | 962.09p | 973.50p | 20094 |
| 06/03/2017 | 960.00p | 974.50p | 954.50p | 968.00p | 25266 |
| 03/03/2017 | 960.00p | 968.55p | 950.00p | 960.00p | 16492 |
| 02/03/2017 | 959.50p | 970.00p | 955.15p | 957.50p | 10695 |
| 01/03/2017 | 953.50p | 969.50p | 950.25p | 969.50p | 24117 |
| 28/02/2017 | 969.50p | 969.50p | 945.00p | 945.00p | 17044 |
| 27/02/2017 | 969.00p | 969.00p | 954.95p | 969.00p | 13316 |
| 24/02/2017 | 960.00p | 972.00p | 951.12p | 952.50p | 19179 |
| 23/02/2017 | 963.00p | 971.40p | 958.00p | 962.50p | 14745 |
| 22/02/2017 | 958.20p | 972.00p | 958.20p | 969.50p | 10181 |
| 21/02/2017 | 974.00p | 974.00p | 958.20p | 974.00p | 17942 |
| 20/02/2017 | 963.00p | 969.97p | 952.50p | 969.00p | 18589 |
| 17/02/2017 | 960.00p | 963.00p | 950.50p | 962.00p | 26167 |
| 16/02/2017 | 955.00p | 961.75p | 944.25p | 961.75p | 21402 |
| 15/02/2017 | 955.00p | 957.00p | 944.00p | 956.00p | 16849 |
| 14/02/2017 | 943.50p | 952.50p | 937.71p | 951.25p | 55686 |
| 13/02/2017 | 943.50p | 949.50p | 938.72p | 944.50p | 32883 |
| 10/02/2017 | 934.00p | 945.00p | 931.67p | 940.00p | 20631 |
| 09/02/2017 | 930.00p | 934.45p | 922.96p | 931.50p | 17645 |
| 08/02/2017 | 929.50p | 933.35p | 924.00p | 927.00p | 33444 |
| 07/02/2017 | 935.56p | 940.00p | 927.75p | 927.75p | 15986 |
| 06/02/2017 | 921.50p | 932.50p | 921.50p | 932.50p | 16959 |
| 03/02/2017 | 925.50p | 929.92p | 917.09p | 925.50p | 4657 |
| 02/02/2017 | 919.00p | 931.56p | 918.21p | 928.50p | 22600 |
| 01/02/2017 | 918.00p | 927.00p | 918.00p | 919.00p | 10846 |
| 31/01/2017 | 920.00p | 927.88p | 920.00p | 920.25p | 30716 |
| 30/01/2017 | 925.00p | 927.00p | 917.00p | 927.00p | 19697 |
| 27/01/2017 | 915.00p | 928.00p | 915.00p | 921.75p | 14440 |
| 26/01/2017 | 925.00p | 926.00p | 913.50p | 925.00p | 7061 |
| 25/01/2017 | 930.00p | 930.00p | 910.60p | 922.00p | 26391 |
| 24/01/2017 | 925.00p | 925.00p | 915.00p | 916.75p | 14863 |
| 23/01/2017 | 925.00p | 925.00p | 910.00p | 915.50p | 13461 |
| 20/01/2017 | 930.00p | 930.00p | 920.10p | 921.00p | 27430 |
| 19/01/2017 | 930.00p | 930.00p | 924.00p | 930.00p | 16841 |
| 18/01/2017 | 930.00p | 930.00p | 921.00p | 924.50p | 9816 |
| 17/01/2017 | 933.00p | 940.00p | 921.50p | 925.00p | 25234 |
| 16/01/2017 | 940.00p | 940.00p | 930.65p | 936.75p | 27109 |
| 13/01/2017 | 928.00p | 939.32p | 920.00p | 931.50p | 17337 |
| 12/01/2017 | 927.00p | 934.00p | 925.00p | 928.00p | 16148 |
| 11/01/2017 | 927.00p | 935.00p | 917.50p | 935.00p | 17788 |
| 10/01/2017 | 921.00p | 927.00p | 916.50p | 920.00p | 18802 |
| 09/01/2017 | 919.00p | 922.00p | 912.34p | 920.50p | 25087 |
| 06/01/2017 | 920.00p | 922.00p | 912.60p | 920.00p | 7034 |
| 05/01/2017 | 900.00p | 920.00p | 900.00p | 910.00p | 17203 |
| 04/01/2017 | 914.50p | 914.50p | 899.48p | 914.50p | 12166 |
| 03/01/2017 | 916.50p | 916.50p | 899.48p | 916.50p | 11936 |
| 30/12/2016 | 907.00p | 913.00p | 904.59p | 912.75p | 10905 |
| 29/12/2016 | 893.00p | 903.00p | 889.05p | 902.00p | 24830 |
| 28/12/2016 | 885.00p | 893.25p | 875.30p | 892.50p | 15241 |
*Close Price adjusted for both dividends and splits