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 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
- Buy SSE (SSE) by HSBC
- Hold WPP (WPP) by HSBC
- Buy Flutter Entertainment (DI) (FLTR) by Goldman Sachs
- Buy Sage Group (SGE) by Citi
Team (TEAM) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 22/09/2021 | 71.50p | 71.50p | 70.00p | 71.50p | 217 |
| 21/09/2021 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
| 20/09/2021 | 72.00p | 72.00p | 70.00p | 71.50p | 300 |
| 17/09/2021 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
| 16/09/2021 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
| 15/09/2021 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
| 14/09/2021 | 74.50p | 74.50p | 65.00p | 72.00p | 40305 |
| 13/09/2021 | 74.50p | 74.50p | 74.50p | 74.50p | 200 |
| 10/09/2021 | 77.00p | 77.00p | 74.00p | 74.50p | 13680 |
| 09/09/2021 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 08/09/2021 | 77.50p | 77.50p | 77.00p | 77.00p | 0 |
| 07/09/2021 | 77.00p | 78.80p | 77.00p | 77.00p | 300 |
| 06/09/2021 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 03/09/2021 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 02/09/2021 | 77.50p | 77.50p | 77.00p | 77.00p | 0 |
| 01/09/2021 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 31/08/2021 | 77.50p | 78.80p | 77.00p | 77.00p | 1130 |
| 30/08/2021 | 77.00p | 77.80p | 77.00p | 77.00p | 3035 |
| 27/08/2021 | 77.00p | 77.80p | 77.00p | 77.00p | 3035 |
| 26/08/2021 | 77.00p | 79.00p | 77.00p | 77.00p | 500 |
| 25/08/2021 | 77.00p | 77.00p | 77.00p | 77.00p | 25000 |
| 24/08/2021 | 77.00p | 77.80p | 77.00p | 77.00p | 12 |
| 23/08/2021 | 78.50p | 78.50p | 75.00p | 77.00p | 22727 |
| 20/08/2021 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
| 19/08/2021 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
| 18/08/2021 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
| 17/08/2021 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
| 16/08/2021 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
| 13/08/2021 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
| 12/08/2021 | 78.50p | 78.50p | 76.00p | 78.50p | 2500 |
| 11/08/2021 | 79.00p | 79.00p | 78.00p | 78.50p | 2543 |
| 10/08/2021 | 79.00p | 79.00p | 78.00p | 79.00p | 12598 |
| 09/08/2021 | 79.00p | 79.00p | 76.00p | 79.00p | 1107 |
| 06/08/2021 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 05/08/2021 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 04/08/2021 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 03/08/2021 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 02/08/2021 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 30/07/2021 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 29/07/2021 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 28/07/2021 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 27/07/2021 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 26/07/2021 | 79.00p | 79.00p | 78.00p | 79.00p | 500 |
| 23/07/2021 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 22/07/2021 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 21/07/2021 | 79.00p | 79.00p | 78.90p | 79.00p | 6275 |
| 20/07/2021 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 19/07/2021 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 16/07/2021 | 79.00p | 79.00p | 78.00p | 79.00p | 2000 |
| 15/07/2021 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 14/07/2021 | 80.50p | 80.50p | 78.00p | 79.00p | 8066 |
| 13/07/2021 | 80.50p | 80.50p | 80.50p | 80.50p | 0 |
| 12/07/2021 | 80.50p | 80.50p | 80.50p | 80.50p | 0 |
| 09/07/2021 | 80.50p | 80.50p | 80.50p | 80.50p | 0 |
| 08/07/2021 | 80.50p | 80.50p | 80.50p | 80.50p | 0 |
| 07/07/2021 | 78.00p | 82.00p | 78.00p | 80.50p | 19935 |
| 06/07/2021 | 77.50p | 79.60p | 77.50p | 78.00p | 5000 |
| 05/07/2021 | 75.00p | 78.00p | 74.00p | 78.00p | 40151 |
| 02/07/2021 | 75.00p | 75.00p | 74.00p | 75.00p | 5000 |
| 01/07/2021 | 75.00p | 75.00p | 74.00p | 75.00p | 5000 |
| 30/06/2021 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 29/06/2021 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 28/06/2021 | 74.50p | 75.00p | 74.50p | 75.00p | 0 |
| 25/06/2021 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 24/06/2021 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 23/06/2021 | 74.50p | 74.50p | 73.00p | 74.50p | 643 |
| 22/06/2021 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 21/06/2021 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 18/06/2021 | 74.50p | 75.00p | 74.50p | 74.50p | 19931 |
| 17/06/2021 | 74.50p | 74.50p | 74.50p | 74.50p | 108200 |
| 16/06/2021 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 15/06/2021 | 74.50p | 74.50p | 74.50p | 74.50p | 34100 |
| 14/06/2021 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 11/06/2021 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 10/06/2021 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 09/06/2021 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 08/06/2021 | 75.00p | 75.00p | 70.50p | 74.50p | 30000 |
| 07/06/2021 | 75.00p | 76.00p | 75.00p | 75.00p | 1305 |
| 04/06/2021 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 03/06/2021 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 02/06/2021 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 01/06/2021 | 75.00p | 75.00p | 73.00p | 75.00p | 13000 |
| 31/05/2021 | 75.50p | 75.50p | 74.00p | 75.00p | 20488 |
| 28/05/2021 | 75.50p | 75.50p | 74.00p | 75.00p | 20488 |
| 27/05/2021 | 76.00p | 76.00p | 75.50p | 75.50p | 0 |
| 26/05/2021 | 76.00p | 77.20p | 75.00p | 76.00p | 96093 |
| 25/05/2021 | 77.00p | 77.40p | 75.00p | 76.00p | 46920 |
| 24/05/2021 | 76.00p | 79.95p | 75.00p | 77.00p | 79806 |
| 21/05/2021 | 76.00p | 76.00p | 75.00p | 76.00p | 43195 |
| 20/05/2021 | 76.50p | 76.50p | 76.00p | 76.00p | 0 |
| 19/05/2021 | 77.50p | 77.50p | 75.00p | 76.50p | 4000 |
| 18/05/2021 | 78.50p | 78.50p | 77.50p | 77.50p | 0 |
| 17/05/2021 | 78.50p | 78.50p | 78.00p | 78.50p | 8000 |
| 14/05/2021 | 80.50p | 80.50p | 78.00p | 79.00p | 5879 |
| 13/05/2021 | 80.50p | 80.50p | 80.50p | 80.50p | 0 |
| 12/05/2021 | 80.50p | 80.50p | 80.50p | 80.50p | 0 |
| 11/05/2021 | 80.50p | 80.50p | 80.50p | 80.50p | 0 |
| 10/05/2021 | 80.50p | 80.50p | 79.00p | 80.50p | 60 |
| 07/05/2021 | 80.50p | 80.50p | 80.50p | 80.50p | 0 |
| 06/05/2021 | 82.50p | 82.50p | 79.00p | 80.50p | 7500 |
| 05/05/2021 | 82.50p | 82.95p | 82.50p | 82.50p | 6027 |
| 04/05/2021 | 82.00p | 82.50p | 82.00p | 82.50p | 0 |
| 03/05/2021 | 82.00p | 82.50p | 82.00p | 82.50p | 0 |
| 30/04/2021 | 82.00p | 82.50p | 82.00p | 82.50p | 0 |
| 29/04/2021 | 84.00p | 84.00p | 80.00p | 82.50p | 16763 |
| 28/04/2021 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 27/04/2021 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 26/04/2021 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 23/04/2021 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 22/04/2021 | 85.00p | 85.00p | 83.00p | 84.00p | 124500 |
| 21/04/2021 | 85.00p | 85.00p | 83.00p | 85.00p | 7352 |
| 20/04/2021 | 85.00p | 87.00p | 85.00p | 85.00p | 0 |
| 19/04/2021 | 85.00p | 85.75p | 85.00p | 85.00p | 5818 |
| 16/04/2021 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 15/04/2021 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 14/04/2021 | 85.00p | 85.80p | 85.00p | 85.00p | 280 |
| 13/04/2021 | 86.50p | 86.50p | 83.00p | 85.00p | 17767 |
| 12/04/2021 | 87.50p | 88.10p | 85.00p | 86.50p | 182710 |
| 09/04/2021 | 87.50p | 89.00p | 86.00p | 87.50p | 614566 |
| 08/04/2021 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 07/04/2021 | 87.00p | 88.00p | 87.00p | 87.50p | 923 |
| 06/04/2021 | 87.00p | 87.00p | 86.00p | 87.00p | 897 |
| 05/04/2021 | 87.00p | 87.40p | 87.00p | 87.00p | 3702 |
| 02/04/2021 | 87.00p | 87.40p | 87.00p | 87.00p | 3702 |
| 01/04/2021 | 87.00p | 87.40p | 87.00p | 87.00p | 3702 |
| 31/03/2021 | 87.00p | 87.00p | 87.00p | 87.00p | 0 |
| 30/03/2021 | 89.00p | 89.00p | 87.00p | 87.00p | 534 |
| 29/03/2021 | 89.00p | 90.40p | 89.00p | 89.00p | 54 |
| 26/03/2021 | 89.00p | 89.00p | 87.00p | 89.00p | 2000 |
| 25/03/2021 | 89.00p | 89.00p | 87.00p | 89.00p | 1136 |
| 24/03/2021 | 90.00p | 90.00p | 88.00p | 89.00p | 15000 |
| 23/03/2021 | 90.00p | 90.00p | 88.20p | 90.00p | 237 |
| 22/03/2021 | 90.00p | 90.90p | 88.20p | 90.00p | 3780 |
| 19/03/2021 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 18/03/2021 | 90.00p | 90.00p | 88.20p | 90.00p | 104 |
| 17/03/2021 | 90.00p | 90.00p | 88.00p | 90.00p | 28667 |
| 16/03/2021 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 15/03/2021 | 90.00p | 91.40p | 88.20p | 90.00p | 517 |
| 12/03/2021 | 90.00p | 91.40p | 90.00p | 90.00p | 5545 |
| 11/03/2021 | 90.00p | 91.40p | 90.00p | 90.00p | 10394 |
| 10/03/2021 | 89.50p | 91.90p | 87.00p | 90.00p | 35468 |
| 09/03/2021 | 88.50p | 89.94p | 88.50p | 89.50p | 2552 |
| 08/03/2021 | 87.50p | 91.90p | 85.10p | 88.50p | 20255 |
*Close Price adjusted for both dividends and splits