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 |
|---|---|---|---|---|---|
| 06/10/2017 | 10.88p | 10.88p | 9.50p | 10.88p | 0 |
| 05/10/2017 | 11.88p | 10.88p | 10.88p | 10.88p | 0 |
| 04/10/2017 | 10.88p | 10.88p | 10.88p | 10.88p | 0 |
| 03/10/2017 | 10.88p | 10.88p | 10.88p | 10.88p | 0 |
| 02/10/2017 | 10.88p | 10.88p | 9.50p | 10.88p | 0 |
| 29/09/2017 | 11.88p | 10.88p | 10.88p | 10.88p | 0 |
| 28/09/2017 | 11.88p | 10.88p | 10.88p | 10.88p | 0 |
| 27/09/2017 | 10.88p | 10.88p | 10.88p | 10.88p | 0 |
| 26/09/2017 | 11.88p | 10.88p | 10.88p | 10.88p | 0 |
| 25/09/2017 | 11.88p | 10.88p | 10.88p | 10.88p | 0 |
| 22/09/2017 | 10.88p | 10.88p | 10.88p | 10.88p | 0 |
| 21/09/2017 | 12.75p | 12.75p | 10.88p | 10.88p | 4000 |
| 20/09/2017 | 12.75p | 12.75p | 12.75p | 12.75p | 0 |
| 19/09/2017 | 12.75p | 12.75p | 12.75p | 12.75p | 0 |
| 18/09/2017 | 12.75p | 12.75p | 12.75p | 12.75p | 0 |
| 15/09/2017 | 12.75p | 12.75p | 12.75p | 12.75p | 0 |
| 14/09/2017 | 12.75p | 12.75p | 12.75p | 12.75p | 0 |
| 13/09/2017 | 12.75p | 12.75p | 12.75p | 12.75p | 0 |
| 12/09/2017 | 12.75p | 12.75p | 12.75p | 12.75p | 0 |
| 11/09/2017 | 12.75p | 12.75p | 12.75p | 12.75p | 0 |
| 08/09/2017 | 12.75p | 12.75p | 12.75p | 12.75p | 0 |
| 07/09/2017 | 12.75p | 12.75p | 12.75p | 12.75p | 0 |
| 06/09/2017 | 12.75p | 12.75p | 12.75p | 12.75p | 0 |
| 05/09/2017 | 12.75p | 12.75p | 10.50p | 12.75p | 0 |
| 04/09/2017 | 12.75p | 12.75p | 10.50p | 12.75p | 0 |
| 01/09/2017 | 12.75p | 12.75p | 12.75p | 12.75p | 0 |
| 31/08/2017 | 12.75p | 12.75p | 12.75p | 12.75p | 0 |
| 30/08/2017 | 12.75p | 12.75p | 12.75p | 12.75p | 0 |
| 29/08/2017 | 12.75p | 12.75p | 12.75p | 12.75p | 0 |
| 25/08/2017 | 12.75p | 12.75p | 12.75p | 12.75p | 0 |
| 24/08/2017 | 12.75p | 12.75p | 12.75p | 12.75p | 1855 |
| 23/08/2017 | 12.75p | 12.75p | 12.75p | 12.75p | 0 |
| 22/08/2017 | 12.75p | 12.75p | 12.75p | 12.75p | 0 |
| 21/08/2017 | 12.75p | 12.75p | 12.75p | 12.75p | 0 |
| 18/08/2017 | 12.75p | 12.75p | 12.75p | 12.75p | 0 |
| 17/08/2017 | 12.75p | 12.75p | 12.75p | 12.75p | 0 |
| 16/08/2017 | 12.75p | 12.75p | 12.75p | 12.75p | 0 |
| 15/08/2017 | 12.75p | 12.75p | 12.75p | 12.75p | 0 |
| 14/08/2017 | 12.75p | 12.75p | 12.75p | 12.75p | 0 |
| 11/08/2017 | 12.75p | 12.75p | 12.75p | 12.75p | 0 |
| 10/08/2017 | 12.75p | 12.75p | 12.75p | 12.75p | 85000 |
| 09/08/2017 | 12.75p | 12.75p | 12.75p | 12.75p | 0 |
| 08/08/2017 | 12.75p | 12.75p | 12.75p | 12.75p | 0 |
| 07/08/2017 | 12.75p | 12.75p | 12.75p | 12.75p | 0 |
| 04/08/2017 | 12.75p | 12.75p | 12.75p | 12.75p | 0 |
| 03/08/2017 | 12.75p | 12.75p | 12.75p | 12.75p | 0 |
| 02/08/2017 | 12.75p | 12.75p | 12.75p | 12.75p | 1550 |
| 01/08/2017 | 12.75p | 12.75p | 12.75p | 12.75p | 0 |
| 31/07/2017 | 12.75p | 12.75p | 12.75p | 12.75p | 10000 |
| 28/07/2017 | 12.75p | 12.75p | 12.75p | 12.75p | 0 |
| 27/07/2017 | 12.75p | 12.75p | 12.75p | 12.75p | 0 |
| 26/07/2017 | 12.75p | 12.75p | 12.75p | 12.75p | 0 |
| 25/07/2017 | 12.75p | 12.75p | 12.75p | 12.75p | 889 |
| 24/07/2017 | 12.75p | 12.75p | 12.75p | 12.75p | 1000 |
| 21/07/2017 | 12.75p | 12.75p | 12.75p | 12.75p | 1500 |
| 20/07/2017 | 12.75p | 12.75p | 12.75p | 12.75p | 0 |
| 19/07/2017 | 12.75p | 12.75p | 12.75p | 12.75p | 0 |
| 18/07/2017 | 12.75p | 12.75p | 12.75p | 12.75p | 0 |
| 17/07/2017 | 12.75p | 12.75p | 12.75p | 12.75p | 0 |
| 14/07/2017 | 12.75p | 12.75p | 12.75p | 12.75p | 0 |
| 13/07/2017 | 12.75p | 12.75p | 12.75p | 12.75p | 0 |
| 12/07/2017 | 12.75p | 12.75p | 12.75p | 12.75p | 0 |
| 11/07/2017 | 12.75p | 12.75p | 12.75p | 12.75p | 0 |
| 10/07/2017 | 12.75p | 12.75p | 12.75p | 12.75p | 2 |
| 07/07/2017 | 12.75p | 12.75p | 12.75p | 12.75p | 0 |
| 06/07/2017 | 12.75p | 12.75p | 12.75p | 12.75p | 200000 |
| 05/07/2017 | 12.75p | 12.75p | 12.75p | 12.75p | 0 |
| 04/07/2017 | 12.75p | 12.75p | 12.75p | 12.75p | 1250 |
| 03/07/2017 | 12.75p | 12.75p | 12.75p | 12.75p | 0 |
| 30/06/2017 | 12.88p | 12.88p | 12.75p | 12.75p | 44000 |
| 29/06/2017 | 12.88p | 12.88p | 12.88p | 12.88p | 0 |
| 28/06/2017 | 12.88p | 12.88p | 12.88p | 12.88p | 0 |
| 27/06/2017 | 12.88p | 12.88p | 12.88p | 12.88p | 0 |
| 26/06/2017 | 12.88p | 12.88p | 12.88p | 12.88p | 0 |
| 23/06/2017 | 12.88p | 12.88p | 12.88p | 12.88p | 0 |
| 22/06/2017 | 12.88p | 12.88p | 12.88p | 12.88p | 0 |
| 21/06/2017 | 12.88p | 12.88p | 12.88p | 12.88p | 0 |
| 20/06/2017 | 12.88p | 12.88p | 11.00p | 12.88p | 0 |
| 19/06/2017 | 12.88p | 12.88p | 12.88p | 12.88p | 0 |
| 16/06/2017 | 12.88p | 12.88p | 12.88p | 12.88p | 0 |
| 15/06/2017 | 12.88p | 12.88p | 10.50p | 12.88p | 0 |
| 14/06/2017 | 12.88p | 12.88p | 12.88p | 12.88p | 0 |
| 13/06/2017 | 12.88p | 12.88p | 12.88p | 12.88p | 0 |
| 12/06/2017 | 12.88p | 12.88p | 12.85p | 12.88p | 16212 |
| 09/06/2017 | 12.88p | 12.88p | 12.88p | 12.88p | 0 |
| 08/06/2017 | 12.88p | 12.88p | 12.88p | 12.88p | 0 |
| 07/06/2017 | 12.88p | 12.88p | 12.88p | 12.88p | 0 |
| 06/06/2017 | 12.88p | 12.90p | 12.88p | 12.88p | 4500 |
| 05/06/2017 | 12.75p | 12.90p | 12.75p | 12.88p | 6010 |
| 02/06/2017 | 12.75p | 12.75p | 12.53p | 12.75p | 15 |
| 01/06/2017 | 12.75p | 12.75p | 12.75p | 12.75p | 0 |
| 31/05/2017 | 12.75p | 12.75p | 12.75p | 12.75p | 0 |
| 30/05/2017 | 12.63p | 12.90p | 10.50p | 12.75p | 12200 |
| 26/05/2017 | 12.50p | 12.80p | 12.50p | 12.63p | 1900 |
| 25/05/2017 | 12.38p | 12.80p | 10.50p | 12.50p | 5900 |
| 24/05/2017 | 12.25p | 12.70p | 12.25p | 12.38p | 3905 |
| 23/05/2017 | 11.75p | 12.25p | 11.75p | 12.25p | 0 |
| 22/05/2017 | 11.75p | 11.75p | 10.00p | 11.75p | 0 |
| 19/05/2017 | 11.88p | 11.88p | 10.98p | 11.75p | 21646 |
| 18/05/2017 | 11.88p | 10.88p | 9.50p | 10.88p | 0 |
| 17/05/2017 | 11.88p | 10.88p | 10.88p | 10.88p | 0 |
| 16/05/2017 | 10.88p | 10.88p | 10.88p | 10.88p | 0 |
| 15/05/2017 | 10.88p | 10.88p | 10.88p | 10.88p | 0 |
| 12/05/2017 | 10.88p | 10.88p | 10.88p | 10.88p | 0 |
| 11/05/2017 | 10.88p | 10.88p | 10.88p | 10.88p | 0 |
| 10/05/2017 | 11.88p | 10.88p | 10.88p | 10.88p | 0 |
| 09/05/2017 | 10.88p | 10.88p | 10.88p | 10.88p | 0 |
| 08/05/2017 | 11.88p | 10.88p | 9.50p | 10.88p | 0 |
| 05/05/2017 | 11.88p | 10.88p | 10.88p | 10.88p | 0 |
| 04/05/2017 | 10.88p | 10.88p | 10.88p | 10.88p | 0 |
| 03/05/2017 | 10.88p | 10.88p | 10.75p | 10.88p | 9252 |
| 02/05/2017 | 10.88p | 10.88p | 10.88p | 10.88p | 0 |
| 28/04/2017 | 10.88p | 10.88p | 10.75p | 10.88p | 82 |
| 27/04/2017 | 11.88p | 10.88p | 10.88p | 10.88p | 0 |
| 26/04/2017 | 11.88p | 10.88p | 10.88p | 10.88p | 0 |
| 25/04/2017 | 10.88p | 10.98p | 10.88p | 10.88p | 82 |
| 24/04/2017 | 10.88p | 10.88p | 10.75p | 10.88p | 600064 |
| 21/04/2017 | 10.88p | 10.88p | 10.88p | 10.88p | 350000 |
| 20/04/2017 | 10.88p | 10.88p | 10.88p | 10.88p | 0 |
| 19/04/2017 | 11.88p | 11.88p | 10.88p | 10.88p | 10000 |
| 18/04/2017 | 11.88p | 10.88p | 10.88p | 10.88p | 0 |
| 13/04/2017 | 11.88p | 10.88p | 10.88p | 10.88p | 0 |
| 12/04/2017 | 11.88p | 11.88p | 10.88p | 10.88p | 2100 |
| 11/04/2017 | 11.75p | 11.75p | 10.50p | 10.88p | 2446 |
| 10/04/2017 | 11.75p | 11.75p | 10.50p | 10.75p | 100 |
| 07/04/2017 | 10.50p | 10.75p | 10.50p | 10.75p | 9652 |
| 06/04/2017 | 11.50p | 11.50p | 10.50p | 10.50p | 0 |
| 05/04/2017 | 10.50p | 10.50p | 10.00p | 10.50p | 122 |
| 04/04/2017 | 11.50p | 11.50p | 10.00p | 10.50p | 74 |
| 03/04/2017 | 10.50p | 10.50p | 10.00p | 10.50p | 220 |
| 31/03/2017 | 12.50p | 12.50p | 10.50p | 10.50p | 8000 |
| 30/03/2017 | 12.50p | 12.50p | 10.00p | 12.50p | 10300 |
| 29/03/2017 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 28/03/2017 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 27/03/2017 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 24/03/2017 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 23/03/2017 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 22/03/2017 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 21/03/2017 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 20/03/2017 | 12.50p | 12.50p | 12.05p | 12.50p | 10 |
| 17/03/2017 | 12.50p | 12.50p | 12.00p | 12.50p | 57 |
| 16/03/2017 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 15/03/2017 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 14/03/2017 | 12.50p | 12.50p | 12.00p | 12.50p | 80 |
| 13/03/2017 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 10/03/2017 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 09/03/2017 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 08/03/2017 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 07/03/2017 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 06/03/2017 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 03/03/2017 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 02/03/2017 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 01/03/2017 | 14.00p | 14.00p | 12.50p | 12.50p | 11950 |
| 28/02/2017 | 14.00p | 14.00p | 13.10p | 14.00p | 4571 |
| 27/02/2017 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 24/02/2017 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 23/02/2017 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 22/02/2017 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 21/02/2017 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 20/02/2017 | 14.00p | 14.00p | 13.10p | 14.00p | 64 |
| 17/02/2017 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 16/02/2017 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 15/02/2017 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 14/02/2017 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 13/02/2017 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 10/02/2017 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 09/02/2017 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 08/02/2017 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 07/02/2017 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 06/02/2017 | 14.00p | 14.00p | 12.50p | 14.00p | 0 |
| 03/02/2017 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 02/02/2017 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 01/02/2017 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 31/01/2017 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 30/01/2017 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 27/01/2017 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 26/01/2017 | 14.00p | 14.00p | 13.50p | 14.00p | 0 |
| 25/01/2017 | 14.00p | 14.00p | 13.00p | 14.00p | 2150 |
| 24/01/2017 | 14.00p | 14.00p | 13.00p | 14.00p | 5581 |
| 23/01/2017 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 20/01/2017 | 15.00p | 15.00p | 14.00p | 14.00p | 0 |
| 19/01/2017 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 18/01/2017 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 17/01/2017 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 16/01/2017 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 13/01/2017 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 12/01/2017 | 15.00p | 16.99p | 15.00p | 15.00p | 1500000 |
| 11/01/2017 | 15.00p | 15.00p | 13.50p | 15.00p | 0 |
| 10/01/2017 | 13.50p | 13.50p | 13.01p | 13.50p | 1 |
| 09/01/2017 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 06/01/2017 | 13.50p | 15.00p | 13.00p | 13.50p | 40 |
| 05/01/2017 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 04/01/2017 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 03/01/2017 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 30/12/2016 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 29/12/2016 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 28/12/2016 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 23/12/2016 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 22/12/2016 | 13.50p | 15.00p | 13.50p | 13.50p | 0 |
| 21/12/2016 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
*Close Price adjusted for both dividends and splits