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 Dowlais Group (DWL) by Jefferies
- Buy Norcros (NXR) by Berenberg
- Buy Volex (VLX) by Tom Winnifrith in ShareProphets
- Buy Volex (VLX) by Steve Moore in ShareProphets
- Buy Origin Enterprises (CDI) (OGN) by Shore Capital
- Buy Victorian Plumbing Group (VIC) by Shore Capital
- Avoid Cropper (James) (CRPR) by Steve Moore in ShareProphets
- Buy Close Brothers Group (CBG) by Shore Capital
- Buy WH Smith (SMWH) by Canaccord Genuity
- Hold Halma (HLMA) by Shore Capital
- Buy Speedy Hire (SDY) by Canaccord Genuity
- Buy Norcros (NXR) by Shore Capital
- Buy XPS Pensions Group (XPS) by Canaccord Genuity
- Hold CMC Markets (CMCX) by Shore Capital
- Hold Warehouse Reit (WHR) by Shore Capital
- Buy Jet2 (JET2) by Canaccord Genuity
- Underperform Halma (HLMA) by Jefferies
- Avoid Churchill China (CHH) by Steve Moore in ShareProphets
- Buy Sage Group (SGE) by Bank of America
- Hold JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
Thomaslloyd Energy Impact Trust (TLEP) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 30/10/2023 | 84.50p | 84.00p | 84.00p | 84.00p | 0 |
| 27/10/2023 | 84.50p | 84.00p | 84.00p | 84.00p | 0 |
| 26/10/2023 | 84.50p | 84.00p | 84.00p | 84.00p | 0 |
| 25/10/2023 | 84.50p | 84.00p | 84.00p | 84.00p | 0 |
| 24/10/2023 | 84.50p | 84.00p | 84.00p | 84.00p | 0 |
| 23/10/2023 | 84.50p | 84.00p | 84.00p | 84.00p | 0 |
| 20/10/2023 | 84.50p | 84.00p | 84.00p | 84.00p | 0 |
| 19/10/2023 | 84.50p | 84.00p | 84.00p | 84.00p | 0 |
| 18/10/2023 | 84.50p | 84.00p | 84.00p | 84.00p | 0 |
| 17/10/2023 | 84.50p | 84.00p | 84.00p | 84.00p | 0 |
| 16/10/2023 | 84.50p | 84.00p | 84.00p | 84.00p | 0 |
| 13/10/2023 | 84.50p | 84.00p | 84.00p | 84.00p | 0 |
| 12/10/2023 | 84.50p | 84.00p | 84.00p | 84.00p | 0 |
| 11/10/2023 | 84.50p | 84.00p | 84.00p | 84.00p | 0 |
| 10/10/2023 | 84.50p | 84.00p | 84.00p | 84.00p | 0 |
| 09/10/2023 | 84.50p | 84.00p | 84.00p | 84.00p | 0 |
| 06/10/2023 | 84.50p | 84.00p | 84.00p | 84.00p | 0 |
| 05/10/2023 | 84.50p | 84.00p | 84.00p | 84.00p | 0 |
| 04/10/2023 | 84.50p | 84.00p | 84.00p | 84.00p | 0 |
| 03/10/2023 | 84.50p | 84.00p | 84.00p | 84.00p | 0 |
| 02/10/2023 | 84.50p | 84.00p | 84.00p | 84.00p | 0 |
| 29/09/2023 | 84.50p | 84.00p | 84.00p | 84.00p | 0 |
| 28/09/2023 | 84.50p | 84.00p | 84.00p | 84.00p | 0 |
| 27/09/2023 | 84.50p | 84.00p | 84.00p | 84.00p | 0 |
| 26/09/2023 | 84.50p | 84.00p | 84.00p | 84.00p | 0 |
| 25/09/2023 | 84.50p | 84.00p | 84.00p | 84.00p | 0 |
| 22/09/2023 | 84.50p | 84.00p | 84.00p | 84.00p | 0 |
| 21/09/2023 | 84.50p | 84.00p | 84.00p | 84.00p | 0 |
| 20/09/2023 | 84.50p | 84.00p | 84.00p | 84.00p | 0 |
| 19/09/2023 | 84.50p | 84.00p | 84.00p | 84.00p | 0 |
| 18/09/2023 | 84.50p | 84.00p | 84.00p | 84.00p | 0 |
| 15/09/2023 | 84.50p | 84.00p | 84.00p | 84.00p | 0 |
| 14/09/2023 | 84.50p | 84.00p | 84.00p | 84.00p | 0 |
| 13/09/2023 | 84.50p | 84.00p | 84.00p | 84.00p | 0 |
| 12/09/2023 | 84.50p | 84.00p | 84.00p | 84.00p | 0 |
| 11/09/2023 | 84.50p | 84.00p | 84.00p | 84.00p | 0 |
| 08/09/2023 | 84.50p | 84.00p | 84.00p | 84.00p | 0 |
| 07/09/2023 | 84.50p | 84.00p | 84.00p | 84.00p | 0 |
| 06/09/2023 | 84.50p | 84.00p | 84.00p | 84.00p | 0 |
| 05/09/2023 | 84.50p | 84.00p | 84.00p | 84.00p | 0 |
| 04/09/2023 | 84.50p | 84.00p | 84.00p | 84.00p | 0 |
| 01/09/2023 | 84.50p | 84.00p | 84.00p | 84.00p | 0 |
| 31/08/2023 | 84.50p | 84.00p | 84.00p | 84.00p | 0 |
| 30/08/2023 | 84.50p | 84.00p | 84.00p | 84.00p | 0 |
| 29/08/2023 | 84.50p | 84.00p | 84.00p | 84.00p | 0 |
| 25/08/2023 | 84.50p | 84.00p | 84.00p | 84.00p | 0 |
| 24/08/2023 | 84.50p | 84.00p | 84.00p | 84.00p | 0 |
| 23/08/2023 | 84.50p | 84.00p | 84.00p | 84.00p | 0 |
| 22/08/2023 | 84.50p | 84.00p | 84.00p | 84.00p | 0 |
| 21/08/2023 | 84.50p | 84.00p | 84.00p | 84.00p | 0 |
| 18/08/2023 | 84.50p | 84.00p | 84.00p | 84.00p | 0 |
| 17/08/2023 | 84.50p | 84.00p | 84.00p | 84.00p | 0 |
| 16/08/2023 | 84.50p | 84.00p | 84.00p | 84.00p | 0 |
| 15/08/2023 | 84.50p | 84.00p | 84.00p | 84.00p | 0 |
| 14/08/2023 | 84.50p | 84.00p | 84.00p | 84.00p | 0 |
| 11/08/2023 | 84.50p | 84.00p | 84.00p | 84.00p | 0 |
| 10/08/2023 | 84.50p | 84.00p | 84.00p | 84.00p | 0 |
| 09/08/2023 | 84.50p | 84.00p | 84.00p | 84.00p | 0 |
| 08/08/2023 | 84.50p | 84.00p | 84.00p | 84.00p | 0 |
| 07/08/2023 | 84.50p | 84.00p | 84.00p | 84.00p | 0 |
| 04/08/2023 | 84.50p | 84.00p | 84.00p | 84.00p | 0 |
| 03/08/2023 | 84.50p | 84.00p | 84.00p | 84.00p | 0 |
| 02/08/2023 | 84.50p | 84.00p | 84.00p | 84.00p | 0 |
| 01/08/2023 | 84.50p | 84.00p | 84.00p | 84.00p | 0 |
| 31/07/2023 | 84.50p | 84.00p | 84.00p | 84.00p | 0 |
| 28/07/2023 | 84.50p | 84.00p | 84.00p | 84.00p | 0 |
| 27/07/2023 | 84.50p | 84.00p | 84.00p | 84.00p | 0 |
| 26/07/2023 | 84.50p | 84.00p | 84.00p | 84.00p | 0 |
| 25/07/2023 | 84.50p | 84.00p | 84.00p | 84.00p | 0 |
| 24/07/2023 | 84.50p | 84.00p | 84.00p | 84.00p | 0 |
| 21/07/2023 | 84.50p | 84.00p | 84.00p | 84.00p | 0 |
| 20/07/2023 | 84.50p | 84.00p | 84.00p | 84.00p | 0 |
| 19/07/2023 | 84.50p | 84.00p | 84.00p | 84.00p | 0 |
| 18/07/2023 | 84.50p | 84.00p | 84.00p | 84.00p | 0 |
| 17/07/2023 | 84.50p | 84.00p | 84.00p | 84.00p | 0 |
| 14/07/2023 | 84.50p | 84.00p | 84.00p | 84.00p | 0 |
| 13/07/2023 | 84.50p | 84.00p | 84.00p | 84.00p | 0 |
| 12/07/2023 | 84.50p | 84.00p | 84.00p | 84.00p | 0 |
| 11/07/2023 | 84.50p | 84.00p | 84.00p | 84.00p | 0 |
| 10/07/2023 | 84.50p | 84.00p | 84.00p | 84.00p | 0 |
| 07/07/2023 | 84.50p | 84.00p | 84.00p | 84.00p | 0 |
| 06/07/2023 | 84.50p | 84.00p | 84.00p | 84.00p | 0 |
| 05/07/2023 | 84.50p | 84.00p | 84.00p | 84.00p | 0 |
| 04/07/2023 | 84.50p | 84.00p | 84.00p | 84.00p | 0 |
| 03/07/2023 | 84.50p | 84.00p | 84.00p | 84.00p | 0 |
| 30/06/2023 | 84.50p | 84.00p | 84.00p | 84.00p | 0 |
| 29/06/2023 | 84.50p | 84.00p | 84.00p | 84.00p | 0 |
| 28/06/2023 | 84.50p | 84.00p | 84.00p | 84.00p | 0 |
| 27/06/2023 | 84.50p | 84.00p | 84.00p | 84.00p | 0 |
| 26/06/2023 | 84.50p | 84.00p | 84.00p | 84.00p | 0 |
| 23/06/2023 | 84.50p | 84.00p | 84.00p | 84.00p | 0 |
| 22/06/2023 | 84.50p | 84.00p | 84.00p | 84.00p | 0 |
| 21/06/2023 | 84.50p | 84.00p | 84.00p | 84.00p | 0 |
| 20/06/2023 | 84.50p | 84.00p | 84.00p | 84.00p | 0 |
| 19/06/2023 | 84.50p | 84.00p | 84.00p | 84.00p | 0 |
| 16/06/2023 | 84.50p | 84.00p | 84.00p | 84.00p | 0 |
| 15/06/2023 | 84.50p | 84.00p | 84.00p | 84.00p | 0 |
| 14/06/2023 | 84.50p | 84.00p | 84.00p | 84.00p | 0 |
| 13/06/2023 | 84.50p | 84.00p | 84.00p | 84.00p | 0 |
| 12/06/2023 | 84.50p | 84.00p | 84.00p | 84.00p | 0 |
| 09/06/2023 | 84.50p | 84.00p | 84.00p | 84.00p | 0 |
| 08/06/2023 | 84.50p | 84.00p | 84.00p | 84.00p | 0 |
| 07/06/2023 | 84.50p | 84.00p | 84.00p | 84.00p | 0 |
| 06/06/2023 | 84.50p | 84.00p | 84.00p | 84.00p | 0 |
| 05/06/2023 | 84.50p | 84.00p | 84.00p | 84.00p | 0 |
| 02/06/2023 | 84.50p | 84.00p | 84.00p | 84.00p | 0 |
| 01/06/2023 | 84.50p | 84.00p | 84.00p | 84.00p | 0 |
| 31/05/2023 | 84.50p | 84.00p | 84.00p | 84.00p | 0 |
| 30/05/2023 | 84.50p | 84.00p | 84.00p | 84.00p | 0 |
| 26/05/2023 | 84.50p | 84.00p | 84.00p | 84.00p | 0 |
| 25/05/2023 | 84.50p | 84.00p | 84.00p | 84.00p | 0 |
| 24/05/2023 | 84.50p | 84.00p | 84.00p | 84.00p | 0 |
| 23/05/2023 | 84.50p | 84.00p | 84.00p | 84.00p | 0 |
| 22/05/2023 | 84.50p | 84.00p | 84.00p | 84.00p | 0 |
| 19/05/2023 | 84.50p | 84.00p | 84.00p | 84.00p | 0 |
| 18/05/2023 | 84.50p | 84.00p | 84.00p | 84.00p | 0 |
| 17/05/2023 | 84.50p | 84.00p | 84.00p | 84.00p | 0 |
| 16/05/2023 | 84.50p | 84.00p | 84.00p | 84.00p | 0 |
| 15/05/2023 | 84.50p | 84.00p | 84.00p | 84.00p | 0 |
| 12/05/2023 | 84.50p | 84.00p | 84.00p | 84.00p | 0 |
| 11/05/2023 | 84.50p | 84.00p | 84.00p | 84.00p | 0 |
| 10/05/2023 | 84.50p | 84.00p | 84.00p | 84.00p | 0 |
| 09/05/2023 | 84.50p | 84.00p | 84.00p | 84.00p | 0 |
| 05/05/2023 | 84.50p | 84.00p | 84.00p | 84.00p | 0 |
| 04/05/2023 | 84.50p | 84.00p | 84.00p | 84.00p | 0 |
| 03/05/2023 | 84.50p | 84.00p | 84.00p | 84.00p | 0 |
| 02/05/2023 | 84.50p | 84.00p | 84.00p | 84.00p | 0 |
| 28/04/2023 | 84.50p | 84.00p | 84.00p | 84.00p | 0 |
| 27/04/2023 | 84.50p | 84.00p | 84.00p | 84.00p | 0 |
| 26/04/2023 | 84.50p | 84.00p | 84.00p | 84.00p | 0 |
| 25/04/2023 | 84.50p | 84.00p | 84.00p | 84.00p | 0 |
| 24/04/2023 | 84.50p | 84.00p | 84.00p | 84.00p | 0 |
| 21/04/2023 | 84.50p | 86.50p | 82.85p | 84.00p | 64081 |
| 20/04/2023 | 85.50p | 86.50p | 82.67p | 85.00p | 68523 |
| 19/04/2023 | 85.50p | 88.00p | 82.50p | 85.50p | 20604 |
| 18/04/2023 | 85.50p | 86.00p | 82.00p | 85.50p | 18045 |
| 17/04/2023 | 87.25p | 88.00p | 82.00p | 85.50p | 9675 |
| 14/04/2023 | 88.00p | 91.00p | 83.00p | 87.00p | 26799 |
| 13/04/2023 | 87.50p | 88.00p | 85.00p | 88.00p | 28545 |
| 12/04/2023 | 87.50p | 90.00p | 85.00p | 87.50p | 17760 |
| 11/04/2023 | 87.50p | 88.00p | 85.49p | 87.50p | 46265 |
| 06/04/2023 | 88.00p | 88.00p | 86.00p | 88.00p | 3595 |
| 05/04/2023 | 88.00p | 88.00p | 86.00p | 88.00p | 1949 |
| 04/04/2023 | 88.50p | 92.00p | 87.00p | 87.00p | 3088 |
| 03/04/2023 | 89.00p | 89.00p | 87.00p | 87.50p | 40238 |
| 31/03/2023 | 89.00p | 89.00p | 86.87p | 89.00p | 50035 |
| 30/03/2023 | 88.00p | 89.00p | 86.00p | 89.00p | 2759 |
| 29/03/2023 | 87.00p | 90.00p | 87.00p | 88.00p | 102890 |
| 28/03/2023 | 87.00p | 90.00p | 86.50p | 87.50p | 3250 |
| 27/03/2023 | 87.00p | 90.00p | 86.00p | 87.50p | 30885 |
| 24/03/2023 | 87.00p | 90.00p | 85.85p | 87.50p | 1508 |
| 23/03/2023 | 87.50p | 91.00p | 85.84p | 87.50p | 29655 |
| 22/03/2023 | 87.50p | 90.34p | 85.75p | 85.80p | 5617 |
| 21/03/2023 | 87.50p | 88.00p | 85.50p | 88.00p | 7856 |
| 20/03/2023 | 87.50p | 91.00p | 85.36p | 88.00p | 788 |
| 17/03/2023 | 88.50p | 90.00p | 85.35p | 88.50p | 28194 |
| 16/03/2023 | 88.00p | 93.30p | 85.66p | 93.30p | 4597 |
| 15/03/2023 | 89.25p | 91.00p | 85.00p | 88.00p | 5612 |
| 14/03/2023 | 89.25p | 89.25p | 89.00p | 89.25p | 13516 |
| 13/03/2023 | 90.00p | 90.00p | 87.30p | 89.25p | 22454 |
| 10/03/2023 | 93.27p | 93.27p | 90.00p | 90.00p | 1695 |
| 09/03/2023 | 96.50p | 97.60p | 92.12p | 94.50p | 7108 |
| 08/03/2023 | 97.00p | 97.00p | 94.00p | 96.50p | 362 |
| 07/03/2023 | 97.25p | 97.93p | 95.28p | 96.00p | 28681 |
| 06/03/2023 | 97.25p | 98.19p | 95.23p | 97.25p | 5876 |
| 03/03/2023 | 98.25p | 100.00p | 96.04p | 98.00p | 593 |
| 02/03/2023 | 98.50p | 98.63p | 98.50p | 98.50p | 10 |
| 01/03/2023 | 99.25p | 100.50p | 96.54p | 98.50p | 1424 |
| 28/02/2023 | 99.99p | 101.07p | 96.56p | 99.25p | 24773 |
| 27/02/2023 | 99.99p | 101.16p | 97.06p | 99.99p | 2870 |
| 24/02/2023 | 99.99p | 102.00p | 97.06p | 99.99p | 24522 |
| 23/02/2023 | 99.99p | 102.98p | 99.99p | 99.99p | 1507 |
| 22/02/2023 | 100.00p | 101.68p | 97.00p | 97.00p | 10689 |
| 21/02/2023 | 100.50p | 105.00p | 98.00p | 100.25p | 64429 |
| 20/02/2023 | 100.50p | 103.00p | 98.00p | 100.50p | 829 |
| 17/02/2023 | 102.50p | 102.50p | 100.50p | 100.50p | 199 |
| 16/02/2023 | 102.99p | 104.98p | 102.03p | 102.99p | 33805 |
| 15/02/2023 | 102.99p | 104.98p | 102.00p | 102.99p | 29934 |
| 14/02/2023 | 102.99p | 104.98p | 102.03p | 102.99p | 25214 |
| 13/02/2023 | 102.99p | 105.00p | 102.03p | 105.00p | 21777 |
| 10/02/2023 | 103.00p | 104.43p | 102.99p | 102.99p | 1011 |
| 09/02/2023 | 100.50p | 104.45p | 97.02p | 102.50p | 18837 |
| 08/02/2023 | 99.50p | 99.50p | 99.12p | 99.50p | 3516 |
| 07/02/2023 | 99.00p | 100.00p | 98.00p | 98.75p | 10990 |
| 06/02/2023 | 97.50p | 100.00p | 97.00p | 99.50p | 22845 |
| 03/02/2023 | 97.00p | 99.00p | 95.00p | 97.50p | 18333 |
| 02/02/2023 | 96.50p | 100.00p | 94.96p | 97.00p | 12800 |
| 01/02/2023 | 96.50p | 100.00p | 96.50p | 96.50p | 11741 |
| 31/01/2023 | 97.50p | 100.00p | 96.45p | 96.50p | 13170 |
| 30/01/2023 | 97.00p | 97.50p | 94.56p | 97.50p | 5692 |
| 27/01/2023 | 97.00p | 98.00p | 94.00p | 97.00p | 13429 |
| 26/01/2023 | 96.50p | 100.00p | 94.00p | 98.00p | 24967 |
| 25/01/2023 | 96.50p | 100.00p | 95.00p | 95.00p | 21791 |
| 24/01/2023 | 94.00p | 102.00p | 93.32p | 100.00p | 37338 |
| 23/01/2023 | 93.00p | 96.50p | 92.88p | 93.00p | 59793 |
| 20/01/2023 | 90.50p | 93.00p | 88.00p | 90.00p | 37367 |
| 19/01/2023 | 91.50p | 95.00p | 88.77p | 90.50p | 44819 |
| 18/01/2023 | 91.50p | 95.00p | 88.10p | 91.50p | 36029 |
| 17/01/2023 | 94.50p | 94.50p | 88.00p | 91.50p | 14673 |
| 16/01/2023 | 94.50p | 94.50p | 90.00p | 94.50p | 795 |
*Close Price adjusted for both dividends and splits