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
Ultimate Sports Group (USG) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/07/2018 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 23/07/2018 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 20/07/2018 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 19/07/2018 | 20.00p | 20.00p | 19.00p | 20.00p | 1725 |
| 18/07/2018 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 17/07/2018 | 20.00p | 20.00p | 20.00p | 20.00p | 2 |
| 16/07/2018 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 13/07/2018 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 12/07/2018 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 11/07/2018 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 10/07/2018 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 09/07/2018 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 06/07/2018 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 05/07/2018 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 04/07/2018 | 20.00p | 20.00p | 19.25p | 20.00p | 80 |
| 03/07/2018 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 02/07/2018 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 29/06/2018 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 28/06/2018 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 27/06/2018 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 26/06/2018 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 25/06/2018 | 20.00p | 20.00p | 19.02p | 20.00p | 1484 |
| 22/06/2018 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 21/06/2018 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 20/06/2018 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 19/06/2018 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 18/06/2018 | 20.00p | 20.00p | 19.00p | 20.00p | 8710 |
| 15/06/2018 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 14/06/2018 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 13/06/2018 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 12/06/2018 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 11/06/2018 | 20.00p | 20.00p | 19.02p | 20.00p | 503 |
| 08/06/2018 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 07/06/2018 | 20.00p | 20.50p | 20.00p | 20.00p | 0 |
| 06/06/2018 | 20.00p | 20.00p | 19.25p | 20.00p | 16500 |
| 05/06/2018 | 20.00p | 20.00p | 19.02p | 20.00p | 8 |
| 04/06/2018 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 01/06/2018 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 31/05/2018 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 30/05/2018 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 29/05/2018 | 20.00p | 20.00p | 19.14p | 20.00p | 23477 |
| 25/05/2018 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 24/05/2018 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 23/05/2018 | 20.00p | 20.00p | 19.14p | 20.00p | 371 |
| 22/05/2018 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 21/05/2018 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 18/05/2018 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 17/05/2018 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 16/05/2018 | 20.00p | 20.00p | 20.00p | 20.00p | 120000 |
| 15/05/2018 | 20.00p | 20.00p | 19.14p | 20.00p | 12 |
| 14/05/2018 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 11/05/2018 | 20.00p | 20.00p | 20.00p | 20.00p | 10000 |
| 10/05/2018 | 20.00p | 20.00p | 19.15p | 20.00p | 28609 |
| 09/05/2018 | 20.00p | 20.00p | 19.00p | 20.00p | 25100 |
| 08/05/2018 | 20.00p | 20.88p | 19.14p | 20.00p | 14370 |
| 04/05/2018 | 20.00p | 20.94p | 19.01p | 20.00p | 58055 |
| 03/05/2018 | 19.50p | 19.50p | 18.15p | 19.00p | 150053 |
| 02/05/2018 | 19.00p | 19.50p | 18.15p | 19.50p | 49840 |
| 01/05/2018 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 30/04/2018 | 19.00p | 19.90p | 19.00p | 19.00p | 6586 |
| 27/04/2018 | 19.00p | 19.90p | 18.15p | 19.00p | 4495 |
| 26/04/2018 | 18.50p | 19.00p | 18.50p | 19.00p | 50000 |
| 25/04/2018 | 19.25p | 19.25p | 18.00p | 18.50p | 23625 |
| 24/04/2018 | 19.25p | 19.25p | 19.00p | 19.25p | 20000 |
| 23/04/2018 | 19.25p | 19.25p | 19.01p | 19.20p | 103005 |
| 20/04/2018 | 19.25p | 19.25p | 19.25p | 19.25p | 0 |
| 19/04/2018 | 19.25p | 19.25p | 19.25p | 19.25p | 0 |
| 18/04/2018 | 18.50p | 19.50p | 18.50p | 19.25p | 55255 |
| 17/04/2018 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 16/04/2018 | 18.50p | 19.00p | 18.50p | 18.50p | 25789 |
| 13/04/2018 | 18.50p | 18.99p | 18.50p | 18.50p | 7688 |
| 12/04/2018 | 18.25p | 18.50p | 18.25p | 18.50p | 0 |
| 11/04/2018 | 18.25p | 18.25p | 18.25p | 18.25p | 0 |
| 10/04/2018 | 17.25p | 18.25p | 17.25p | 18.25p | 73201 |
| 09/04/2018 | 17.75p | 18.20p | 17.25p | 17.25p | 51136 |
| 06/04/2018 | 17.75p | 17.75p | 17.75p | 17.75p | 0 |
| 05/04/2018 | 17.75p | 17.75p | 17.75p | 17.75p | 0 |
| 04/04/2018 | 17.75p | 18.00p | 17.75p | 17.75p | 25000 |
| 03/04/2018 | 17.75p | 18.00p | 17.51p | 17.75p | 105694 |
| 29/03/2018 | 17.25p | 17.75p | 17.25p | 17.75p | 0 |
| 28/03/2018 | 17.00p | 17.25p | 16.95p | 17.25p | 193 |
| 27/03/2018 | 16.00p | 17.25p | 16.00p | 17.25p | 65200 |
| 26/03/2018 | 15.50p | 16.50p | 15.50p | 16.50p | 40000 |
| 23/03/2018 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 22/03/2018 | 15.50p | 15.50p | 15.50p | 15.50p | 50000 |
| 21/03/2018 | 15.75p | 15.50p | 15.50p | 15.50p | 0 |
| 20/03/2018 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 19/03/2018 | 15.50p | 15.50p | 15.00p | 15.50p | 4389 |
| 16/03/2018 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 15/03/2018 | 15.25p | 16.00p | 15.00p | 15.50p | 35688 |
| 14/03/2018 | 15.25p | 16.00p | 15.25p | 15.25p | 985 |
| 13/03/2018 | 15.00p | 15.50p | 15.00p | 15.25p | 0 |
| 12/03/2018 | 14.50p | 15.50p | 14.15p | 15.50p | 314500 |
| 09/03/2018 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 08/03/2018 | 14.50p | 14.70p | 14.50p | 14.50p | 100000 |
| 07/03/2018 | 14.50p | 15.00p | 14.11p | 14.50p | 185033 |
| 06/03/2018 | 13.50p | 15.03p | 13.50p | 14.50p | 100000 |
| 05/03/2018 | 13.50p | 13.70p | 13.10p | 13.70p | 207863 |
| 02/03/2018 | 13.00p | 13.50p | 13.00p | 13.50p | 515000 |
| 01/03/2018 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 28/02/2018 | 13.00p | 13.50p | 12.77p | 13.00p | 7391 |
| 27/02/2018 | 12.50p | 13.20p | 12.50p | 13.00p | 100000 |
| 26/02/2018 | 11.00p | 13.00p | 11.00p | 12.50p | 101538 |
| 23/02/2018 | 6.50p | 10.75p | 6.10p | 10.75p | 522424 |
| 22/02/2018 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 21/02/2018 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 20/02/2018 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 19/02/2018 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 16/02/2018 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 15/02/2018 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 14/02/2018 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 13/02/2018 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 12/02/2018 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 09/02/2018 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 08/02/2018 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 07/02/2018 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 06/02/2018 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 05/02/2018 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 02/02/2018 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 01/02/2018 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 31/01/2018 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 30/01/2018 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 29/01/2018 | 8.50p | 8.50p | 8.10p | 8.50p | 528 |
| 26/01/2018 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 25/01/2018 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 24/01/2018 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 23/01/2018 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 22/01/2018 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 19/01/2018 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 18/01/2018 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 17/01/2018 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 16/01/2018 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 15/01/2018 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 12/01/2018 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 11/01/2018 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 10/01/2018 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 09/01/2018 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 08/01/2018 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 05/01/2018 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 04/01/2018 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 03/01/2018 | 8.50p | 9.00p | 8.50p | 8.50p | 1118 |
| 02/01/2018 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 29/12/2017 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 28/12/2017 | 9.50p | 9.50p | 8.50p | 8.50p | 0 |
| 27/12/2017 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 22/12/2017 | 9.50p | 9.50p | 9.10p | 9.50p | 80 |
| 21/12/2017 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 20/12/2017 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 19/12/2017 | 10.00p | 10.00p | 9.20p | 9.50p | 2500 |
| 18/12/2017 | 11.00p | 10.00p | 10.00p | 10.00p | 0 |
| 15/12/2017 | 11.00p | 10.00p | 10.00p | 10.00p | 0 |
| 14/12/2017 | 11.50p | 10.50p | 10.00p | 10.00p | 0 |
| 13/12/2017 | 11.88p | 10.88p | 10.50p | 10.50p | 0 |
| 12/12/2017 | 11.88p | 10.88p | 10.88p | 10.88p | 0 |
| 11/12/2017 | 10.50p | 10.88p | 10.50p | 10.88p | 20 |
| 08/12/2017 | 11.88p | 10.88p | 10.88p | 10.88p | 0 |
| 07/12/2017 | 11.88p | 11.88p | 10.78p | 10.88p | 450 |
| 06/12/2017 | 11.88p | 10.88p | 10.88p | 10.88p | 0 |
| 05/12/2017 | 11.88p | 11.88p | 10.78p | 10.88p | 80 |
| 04/12/2017 | 11.88p | 11.88p | 10.78p | 10.88p | 1197 |
| 01/12/2017 | 10.88p | 10.88p | 10.78p | 10.88p | 67 |
| 30/11/2017 | 10.88p | 10.88p | 10.88p | 10.88p | 0 |
| 29/11/2017 | 10.88p | 10.88p | 10.88p | 10.88p | 0 |
| 28/11/2017 | 11.88p | 11.88p | 10.78p | 10.88p | 650 |
| 27/11/2017 | 11.88p | 10.88p | 10.88p | 10.88p | 0 |
| 24/11/2017 | 10.88p | 10.88p | 10.88p | 10.88p | 0 |
| 23/11/2017 | 11.88p | 10.88p | 10.88p | 10.88p | 0 |
| 22/11/2017 | 11.88p | 11.88p | 10.78p | 10.88p | 100 |
| 21/11/2017 | 10.88p | 10.88p | 10.88p | 10.88p | 0 |
| 20/11/2017 | 11.88p | 10.88p | 9.50p | 10.88p | 0 |
| 17/11/2017 | 10.88p | 10.88p | 10.88p | 10.88p | 0 |
| 16/11/2017 | 11.88p | 10.88p | 10.88p | 10.88p | 0 |
| 15/11/2017 | 10.88p | 10.88p | 10.88p | 10.88p | 0 |
| 14/11/2017 | 11.88p | 11.88p | 10.78p | 10.88p | 30 |
| 13/11/2017 | 11.88p | 11.88p | 10.78p | 10.88p | 5 |
| 10/11/2017 | 11.88p | 10.88p | 10.88p | 10.88p | 0 |
| 09/11/2017 | 11.88p | 10.88p | 9.50p | 10.88p | 0 |
| 08/11/2017 | 11.88p | 11.88p | 10.88p | 10.88p | 1197 |
| 07/11/2017 | 11.88p | 10.88p | 9.50p | 10.88p | 0 |
| 06/11/2017 | 11.88p | 10.88p | 10.88p | 10.88p | 0 |
| 03/11/2017 | 11.88p | 10.88p | 9.50p | 10.88p | 0 |
| 02/11/2017 | 11.88p | 10.88p | 9.50p | 10.88p | 0 |
| 01/11/2017 | 11.88p | 10.88p | 10.88p | 10.88p | 0 |
| 31/10/2017 | 11.88p | 11.88p | 10.88p | 10.88p | 2186 |
| 30/10/2017 | 11.88p | 10.88p | 10.88p | 10.88p | 0 |
| 27/10/2017 | 11.88p | 10.88p | 9.50p | 10.88p | 0 |
| 26/10/2017 | 10.88p | 10.88p | 10.88p | 10.88p | 0 |
| 25/10/2017 | 10.88p | 10.88p | 10.88p | 10.88p | 0 |
| 24/10/2017 | 10.88p | 10.88p | 10.88p | 10.88p | 0 |
| 23/10/2017 | 10.88p | 10.88p | 9.50p | 10.88p | 0 |
| 20/10/2017 | 10.88p | 10.88p | 10.88p | 10.88p | 0 |
| 19/10/2017 | 10.88p | 10.88p | 9.50p | 10.88p | 0 |
| 18/10/2017 | 10.88p | 10.88p | 10.88p | 10.88p | 0 |
| 17/10/2017 | 10.88p | 10.88p | 10.88p | 10.88p | 0 |
| 16/10/2017 | 10.88p | 10.88p | 10.88p | 10.88p | 0 |
| 13/10/2017 | 10.88p | 10.88p | 10.88p | 10.88p | 46 |
| 12/10/2017 | 10.88p | 10.88p | 10.88p | 10.88p | 50 |
| 11/10/2017 | 11.88p | 10.88p | 10.88p | 10.88p | 0 |
| 10/10/2017 | 10.88p | 10.88p | 10.88p | 10.88p | 100 |
| 09/10/2017 | 11.88p | 10.88p | 10.88p | 10.88p | 0 |
*Close Price adjusted for both dividends and splits