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 |
|---|---|---|---|---|---|
| 08/03/2016 | 23.50p | 23.50p | 21.50p | 23.50p | 0 |
| 07/03/2016 | 23.50p | 23.50p | 23.00p | 23.50p | 200 |
| 04/03/2016 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 03/03/2016 | 23.50p | 23.50p | 21.50p | 23.50p | 0 |
| 02/03/2016 | 23.00p | 23.50p | 23.50p | 23.50p | 0 |
| 01/03/2016 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 29/02/2016 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 26/02/2016 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 25/02/2016 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 24/02/2016 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 23/02/2016 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 22/02/2016 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 19/02/2016 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 18/02/2016 | 23.50p | 23.50p | 22.00p | 23.50p | 0 |
| 17/02/2016 | 23.50p | 23.50p | 21.50p | 23.50p | 0 |
| 16/02/2016 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 15/02/2016 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 12/02/2016 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 11/02/2016 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 10/02/2016 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 09/02/2016 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 08/02/2016 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 05/02/2016 | 24.50p | 24.50p | 21.50p | 23.50p | 2177 |
| 04/02/2016 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 03/02/2016 | 24.88p | 24.88p | 24.00p | 24.50p | 3161 |
| 02/02/2016 | 24.88p | 24.88p | 24.88p | 24.88p | 2493 |
| 01/02/2016 | 24.88p | 24.88p | 24.00p | 24.88p | 5000 |
| 29/01/2016 | 24.88p | 24.88p | 24.88p | 24.88p | 0 |
| 28/01/2016 | 24.88p | 24.88p | 24.78p | 24.88p | 300 |
| 27/01/2016 | 24.88p | 24.88p | 23.00p | 24.88p | 0 |
| 26/01/2016 | 24.88p | 24.88p | 23.00p | 24.88p | 0 |
| 25/01/2016 | 25.62p | 25.62p | 23.00p | 24.88p | 0 |
| 22/01/2016 | 25.87p | 25.87p | 25.62p | 25.62p | 1500 |
| 21/01/2016 | 25.87p | 25.87p | 25.75p | 25.87p | 4500 |
| 20/01/2016 | 25.87p | 25.87p | 25.87p | 25.87p | 0 |
| 19/01/2016 | 25.87p | 25.87p | 25.87p | 25.87p | 0 |
| 18/01/2016 | 25.87p | 25.87p | 23.50p | 25.87p | 0 |
| 15/01/2016 | 25.87p | 25.87p | 25.87p | 25.87p | 0 |
| 14/01/2016 | 25.87p | 25.87p | 25.00p | 25.87p | 0 |
| 13/01/2016 | 25.87p | 25.87p | 25.87p | 25.87p | 0 |
| 12/01/2016 | 25.87p | 25.87p | 25.87p | 25.87p | 0 |
| 11/01/2016 | 25.87p | 25.87p | 25.87p | 25.87p | 0 |
| 08/01/2016 | 25.87p | 25.87p | 23.50p | 25.87p | 0 |
| 07/01/2016 | 25.87p | 25.87p | 25.87p | 25.87p | 0 |
| 06/01/2016 | 25.87p | 25.87p | 25.87p | 25.87p | 0 |
| 05/01/2016 | 25.87p | 25.87p | 25.78p | 25.87p | 1036 |
| 04/01/2016 | 25.87p | 25.87p | 25.87p | 25.87p | 0 |
| 31/12/2015 | 25.87p | 25.87p | 25.87p | 25.87p | 0 |
| 30/12/2015 | 25.87p | 25.87p | 25.78p | 25.87p | 1000 |
| 29/12/2015 | 25.87p | 25.87p | 25.87p | 25.87p | 0 |
| 24/12/2015 | 25.87p | 25.87p | 25.87p | 25.87p | 0 |
| 23/12/2015 | 25.87p | 25.87p | 23.50p | 25.87p | 1720 |
| 22/12/2015 | 25.87p | 25.87p | 25.87p | 25.87p | 0 |
| 21/12/2015 | 25.87p | 25.87p | 23.50p | 25.87p | 1467 |
| 18/12/2015 | 25.87p | 26.00p | 25.78p | 25.87p | 20400 |
| 17/12/2015 | 24.50p | 26.00p | 23.50p | 25.87p | 30643 |
| 16/12/2015 | 27.88p | 27.88p | 27.88p | 27.88p | 0 |
| 15/12/2015 | 27.88p | 27.88p | 27.88p | 27.88p | 0 |
| 14/12/2015 | 27.88p | 27.88p | 27.75p | 27.88p | 150 |
| 11/12/2015 | 27.88p | 27.88p | 27.88p | 27.88p | 0 |
| 10/12/2015 | 27.88p | 27.88p | 27.88p | 27.88p | 0 |
| 09/12/2015 | 27.88p | 27.88p | 27.88p | 27.88p | 0 |
| 08/12/2015 | 27.88p | 27.88p | 25.50p | 27.88p | 0 |
| 07/12/2015 | 27.88p | 27.88p | 25.50p | 27.88p | 0 |
| 04/12/2015 | 27.88p | 27.88p | 25.50p | 27.88p | 0 |
| 03/12/2015 | 27.88p | 27.88p | 27.75p | 27.88p | 5 |
| 02/12/2015 | 27.88p | 27.88p | 27.88p | 27.88p | 0 |
| 01/12/2015 | 27.88p | 27.88p | 27.88p | 27.88p | 0 |
| 30/11/2015 | 27.88p | 27.88p | 27.88p | 27.88p | 0 |
| 27/11/2015 | 27.75p | 27.90p | 27.75p | 27.88p | 2150 |
| 26/11/2015 | 27.75p | 27.75p | 27.75p | 27.75p | 0 |
| 25/11/2015 | 27.75p | 27.85p | 27.75p | 27.75p | 1055 |
| 24/11/2015 | 27.75p | 27.75p | 27.75p | 27.75p | 0 |
| 23/11/2015 | 27.75p | 27.75p | 27.75p | 27.75p | 0 |
| 20/11/2015 | 27.75p | 27.85p | 27.75p | 27.75p | 250 |
| 19/11/2015 | 27.75p | 27.80p | 27.75p | 27.75p | 1500 |
| 18/11/2015 | 27.50p | 27.50p | 25.50p | 27.50p | 47 |
| 17/11/2015 | 27.50p | 27.50p | 27.00p | 27.50p | 519 |
| 16/11/2015 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 13/11/2015 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 12/11/2015 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 11/11/2015 | 27.50p | 27.50p | 27.00p | 27.50p | 1680 |
| 10/11/2015 | 27.50p | 27.50p | 25.50p | 27.50p | 1 |
| 09/11/2015 | 27.50p | 27.50p | 27.00p | 27.50p | 59 |
| 06/11/2015 | 27.50p | 27.50p | 27.10p | 27.50p | 12 |
| 05/11/2015 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 04/11/2015 | 27.50p | 27.50p | 27.00p | 27.50p | 3 |
| 03/11/2015 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 02/11/2015 | 25.50p | 27.50p | 25.50p | 27.50p | 1 |
| 30/10/2015 | 28.50p | 28.50p | 27.00p | 27.50p | 37 |
| 29/10/2015 | 28.00p | 28.50p | 22.50p | 28.50p | 0 |
| 28/10/2015 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
| 27/10/2015 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
| 26/10/2015 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
| 23/10/2015 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
| 22/10/2015 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
| 21/10/2015 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
| 20/10/2015 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
| 19/10/2015 | 28.00p | 28.00p | 26.00p | 28.00p | 10 |
| 16/10/2015 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
| 15/10/2015 | 28.00p | 28.00p | 26.00p | 28.00p | 2310 |
| 14/10/2015 | 28.00p | 28.00p | 27.20p | 28.00p | 2936 |
| 13/10/2015 | 28.00p | 28.00p | 26.00p | 28.00p | 10039 |
| 12/10/2015 | 27.50p | 28.00p | 27.25p | 28.00p | 1835 |
| 09/10/2015 | 27.50p | 27.50p | 26.90p | 27.50p | 1859 |
| 08/10/2015 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 07/10/2015 | 26.50p | 27.50p | 26.00p | 27.50p | 14360 |
| 06/10/2015 | 26.50p | 32.50p | 26.00p | 26.50p | 4855 |
| 05/10/2015 | 26.50p | 26.98p | 26.00p | 26.50p | 5500 |
| 02/10/2015 | 26.50p | 27.00p | 26.07p | 26.50p | 4500 |
| 01/10/2015 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 30/09/2015 | 26.50p | 32.50p | 26.00p | 26.50p | 0 |
| 29/09/2015 | 25.50p | 32.50p | 25.50p | 26.50p | 1538 |
| 28/09/2015 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 25/09/2015 | 25.50p | 32.50p | 25.00p | 25.50p | 17000 |
| 24/09/2015 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 23/09/2015 | 25.50p | 25.50p | 25.07p | 25.50p | 500 |
| 22/09/2015 | 25.50p | 25.50p | 25.50p | 25.50p | 3900 |
| 21/09/2015 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 18/09/2015 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 17/09/2015 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 16/09/2015 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 15/09/2015 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 14/09/2015 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 11/09/2015 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 10/09/2015 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 09/09/2015 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 08/09/2015 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 07/09/2015 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 04/09/2015 | 25.50p | 25.99p | 25.50p | 25.50p | 500 |
| 03/09/2015 | 26.50p | 26.50p | 25.50p | 25.50p | 3264 |
| 02/09/2015 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 01/09/2015 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 28/08/2015 | 26.50p | 26.95p | 25.50p | 26.50p | 177 |
| 27/08/2015 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 26/08/2015 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 25/08/2015 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 24/08/2015 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 21/08/2015 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 20/08/2015 | 26.50p | 26.50p | 25.63p | 26.50p | 150 |
| 19/08/2015 | 26.50p | 32.50p | 26.50p | 26.50p | 0 |
| 18/08/2015 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 17/08/2015 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 14/08/2015 | 26.50p | 32.50p | 25.00p | 26.50p | 6919 |
| 13/08/2015 | 26.50p | 26.50p | 26.50p | 26.50p | 2000 |
| 12/08/2015 | 26.50p | 28.21p | 25.50p | 26.50p | 1861 |
| 11/08/2015 | 26.50p | 28.00p | 26.50p | 26.50p | 1670 |
| 10/08/2015 | 26.50p | 27.21p | 26.50p | 26.50p | 1484 |
| 07/08/2015 | 26.50p | 27.21p | 26.50p | 26.50p | 3238 |
| 06/08/2015 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 05/08/2015 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 04/08/2015 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 03/08/2015 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 31/07/2015 | 26.50p | 27.00p | 26.50p | 26.50p | 5000 |
| 30/07/2015 | 25.50p | 26.50p | 25.50p | 26.50p | 1500 |
| 29/07/2015 | 25.50p | 27.50p | 23.50p | 25.50p | 0 |
| 28/07/2015 | 25.50p | 25.50p | 24.50p | 25.50p | 1544 |
| 27/07/2015 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 24/07/2015 | 25.50p | 27.50p | 23.50p | 25.50p | 100 |
| 23/07/2015 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 22/07/2015 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 21/07/2015 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 20/07/2015 | 24.50p | 25.50p | 24.50p | 25.50p | 0 |
| 17/07/2015 | 24.50p | 24.80p | 24.50p | 24.50p | 2000 |
| 16/07/2015 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 15/07/2015 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 14/07/2015 | 23.50p | 24.50p | 23.50p | 24.50p | 2500 |
| 13/07/2015 | 23.50p | 27.50p | 22.50p | 23.50p | 0 |
| 10/07/2015 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 09/07/2015 | 23.50p | 23.50p | 23.00p | 23.50p | 2500 |
| 08/07/2015 | 23.50p | 25.00p | 22.04p | 23.50p | 5 |
| 07/07/2015 | 23.50p | 23.50p | 22.06p | 23.50p | 1 |
| 06/07/2015 | 23.50p | 27.50p | 22.50p | 23.50p | 0 |
| 03/07/2015 | 22.50p | 23.50p | 22.50p | 23.50p | 2500 |
| 02/07/2015 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 01/07/2015 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 30/06/2015 | 22.50p | 22.50p | 21.22p | 22.50p | 3427 |
| 29/06/2015 | 22.50p | 22.50p | 21.22p | 22.50p | 50 |
| 26/06/2015 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 25/06/2015 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 24/06/2015 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 23/06/2015 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 22/06/2015 | 22.50p | 22.50p | 21.22p | 22.50p | 440 |
| 19/06/2015 | 22.50p | 22.50p | 21.22p | 22.50p | 10 |
| 18/06/2015 | 22.50p | 23.21p | 22.50p | 22.50p | 2500 |
| 17/06/2015 | 22.00p | 22.50p | 19.50p | 22.50p | 2500 |
| 16/06/2015 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 15/06/2015 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 12/06/2015 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 11/06/2015 | 22.00p | 22.50p | 19.00p | 22.00p | 0 |
| 10/06/2015 | 22.00p | 22.00p | 21.01p | 22.00p | 42 |
| 09/06/2015 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 08/06/2015 | 22.50p | 23.69p | 22.00p | 22.00p | 9500 |
| 05/06/2015 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 04/06/2015 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 03/06/2015 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 02/06/2015 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 01/06/2015 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 29/05/2015 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 28/05/2015 | 22.50p | 22.50p | 20.01p | 22.50p | 2 |
*Close Price adjusted for both dividends and splits