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 Thorpe (F.W.) (TFW) by Steve Moore in ShareProphets
- Strong Buy Eco buildings Group (ECOB) by Hot Stock Rockets in ShareProphets
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Watch JD Sports Fashion (JD.) by Steve Moore in ShareProphets
- 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
W H Ireland Group (WHI) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 22/11/2024 | 3.10p | 3.10p | 3.07p | 3.10p | 0 |
| 21/11/2024 | 3.10p | 3.10p | 3.00p | 3.10p | 6500 |
| 20/11/2024 | 3.10p | 3.10p | 3.00p | 3.10p | 363 |
| 19/11/2024 | 3.10p | 3.10p | 3.00p | 3.10p | 10000 |
| 18/11/2024 | 3.10p | 3.10p | 3.07p | 3.10p | 0 |
| 15/11/2024 | 3.10p | 3.10p | 3.07p | 3.10p | 0 |
| 14/11/2024 | 3.10p | 3.10p | 3.07p | 3.10p | 0 |
| 13/11/2024 | 3.10p | 3.10p | 3.00p | 3.10p | 2896 |
| 12/11/2024 | 3.10p | 3.10p | 3.07p | 3.10p | 0 |
| 11/11/2024 | 3.10p | 3.10p | 3.00p | 3.10p | 2067 |
| 08/11/2024 | 3.10p | 3.10p | 3.07p | 3.10p | 0 |
| 07/11/2024 | 3.10p | 3.10p | 3.07p | 3.10p | 0 |
| 06/11/2024 | 3.10p | 3.10p | 3.07p | 3.10p | 0 |
| 05/11/2024 | 3.10p | 3.10p | 3.07p | 3.10p | 0 |
| 04/11/2024 | 3.10p | 3.19p | 2.85p | 3.10p | 160097 |
| 01/11/2024 | 3.10p | 3.10p | 3.07p | 3.10p | 0 |
| 31/10/2024 | 3.10p | 3.10p | 3.09p | 3.10p | 7977 |
| 30/10/2024 | 3.10p | 3.10p | 3.07p | 3.10p | 0 |
| 29/10/2024 | 3.10p | 3.10p | 3.07p | 3.10p | 0 |
| 28/10/2024 | 3.10p | 3.10p | 3.07p | 3.10p | 0 |
| 25/10/2024 | 3.10p | 3.10p | 3.07p | 3.10p | 0 |
| 24/10/2024 | 3.10p | 3.10p | 3.07p | 3.10p | 0 |
| 23/10/2024 | 3.10p | 3.10p | 3.00p | 3.10p | 55000 |
| 22/10/2024 | 3.10p | 3.10p | 3.00p | 3.10p | 2924 |
| 21/10/2024 | 3.10p | 3.10p | 3.07p | 3.10p | 0 |
| 18/10/2024 | 3.10p | 3.13p | 3.10p | 3.10p | 3000 |
| 17/10/2024 | 3.10p | 3.10p | 3.07p | 3.10p | 0 |
| 16/10/2024 | 3.10p | 3.13p | 3.00p | 3.10p | 35161 |
| 15/10/2024 | 3.10p | 3.10p | 3.01p | 3.10p | 3 |
| 14/10/2024 | 3.10p | 3.10p | 3.00p | 3.10p | 25000 |
| 11/10/2024 | 3.10p | 3.10p | 3.00p | 3.10p | 25000 |
| 10/10/2024 | 3.25p | 3.25p | 3.10p | 3.10p | 50000 |
| 09/10/2024 | 3.25p | 3.25p | 3.20p | 3.25p | 50000 |
| 08/10/2024 | 3.35p | 3.35p | 3.35p | 3.35p | 0 |
| 07/10/2024 | 3.35p | 3.35p | 3.35p | 3.35p | 0 |
| 04/10/2024 | 3.35p | 3.35p | 3.35p | 3.35p | 0 |
| 03/10/2024 | 3.35p | 3.35p | 3.35p | 3.35p | 0 |
| 02/10/2024 | 3.35p | 3.35p | 3.21p | 3.35p | 2255 |
| 01/10/2024 | 3.35p | 3.35p | 3.35p | 3.35p | 0 |
| 30/09/2024 | 3.35p | 3.35p | 3.21p | 3.35p | 4 |
| 27/09/2024 | 3.35p | 3.35p | 3.35p | 3.35p | 0 |
| 26/09/2024 | 3.35p | 3.35p | 3.35p | 3.35p | 0 |
| 25/09/2024 | 3.35p | 3.35p | 3.35p | 3.35p | 0 |
| 24/09/2024 | 3.35p | 3.35p | 3.35p | 3.35p | 0 |
| 23/09/2024 | 3.35p | 3.49p | 3.35p | 3.35p | 2 |
| 20/09/2024 | 3.35p | 3.35p | 3.35p | 3.35p | 0 |
| 19/09/2024 | 3.25p | 3.35p | 3.25p | 3.35p | 0 |
| 18/09/2024 | 3.35p | 3.43p | 3.35p | 3.35p | 11064 |
| 17/09/2024 | 3.35p | 3.35p | 3.20p | 3.35p | 11000 |
| 16/09/2024 | 3.35p | 3.35p | 3.20p | 3.35p | 11000 |
| 13/09/2024 | 3.45p | 3.45p | 3.20p | 3.35p | 77000 |
| 12/09/2024 | 3.45p | 3.45p | 3.25p | 3.45p | 955 |
| 11/09/2024 | 3.45p | 3.69p | 3.45p | 3.45p | 3 |
| 10/09/2024 | 3.45p | 3.63p | 3.45p | 3.45p | 2500 |
| 09/09/2024 | 3.45p | 3.45p | 3.45p | 3.45p | 0 |
| 06/09/2024 | 3.45p | 3.45p | 3.45p | 3.45p | 0 |
| 05/09/2024 | 3.40p | 3.50p | 3.40p | 3.45p | 0 |
| 04/09/2024 | 3.45p | 3.45p | 3.30p | 3.45p | 510025 |
| 03/09/2024 | 3.45p | 3.45p | 3.45p | 3.45p | 0 |
| 02/09/2024 | 3.45p | 3.45p | 3.30p | 3.45p | 5000 |
| 30/08/2024 | 3.45p | 3.45p | 3.45p | 3.45p | 0 |
| 29/08/2024 | 3.45p | 3.45p | 3.35p | 3.45p | 1000000 |
| 28/08/2024 | 3.45p | 3.45p | 3.45p | 3.45p | 0 |
| 27/08/2024 | 3.45p | 3.45p | 3.45p | 3.45p | 0 |
| 23/08/2024 | 3.45p | 3.45p | 3.32p | 3.45p | 42857 |
| 22/08/2024 | 3.45p | 3.45p | 3.45p | 3.45p | 0 |
| 21/08/2024 | 3.45p | 3.45p | 3.45p | 3.45p | 0 |
| 20/08/2024 | 3.25p | 3.70p | 3.25p | 3.45p | 40000 |
| 19/08/2024 | 3.25p | 3.25p | 3.17p | 3.25p | 0 |
| 16/08/2024 | 3.25p | 3.25p | 3.17p | 3.25p | 0 |
| 15/08/2024 | 3.25p | 3.25p | 3.15p | 3.25p | 1019 |
| 14/08/2024 | 3.25p | 3.50p | 3.25p | 3.25p | 180000 |
| 13/08/2024 | 3.25p | 3.50p | 3.25p | 3.25p | 550000 |
| 12/08/2024 | 3.25p | 3.40p | 3.00p | 3.40p | 168373 |
| 09/08/2024 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 08/08/2024 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 07/08/2024 | 3.25p | 3.25p | 2.50p | 2.50p | 5000 |
| 06/08/2024 | 3.25p | 3.25p | 3.13p | 3.25p | 14280 |
| 05/08/2024 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 02/08/2024 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 01/08/2024 | 3.25p | 3.38p | 3.25p | 3.25p | 1 |
| 31/07/2024 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 30/07/2024 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 29/07/2024 | 3.25p | 3.25p | 3.25p | 3.25p | 3700000 |
| 26/07/2024 | 3.25p | 3.25p | 3.25p | 3.25p | 1300000 |
| 25/07/2024 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 24/07/2024 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 23/07/2024 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 22/07/2024 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 19/07/2024 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 18/07/2024 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 17/07/2024 | 3.25p | 3.25p | 3.22p | 3.25p | 10000 |
| 16/07/2024 | 3.25p | 3.35p | 3.20p | 3.25p | 1479534 |
| 15/07/2024 | 3.20p | 3.59p | 3.20p | 3.25p | 50000 |
| 12/07/2024 | 3.15p | 3.50p | 3.15p | 3.15p | 4010000 |
| 11/07/2024 | 3.15p | 3.15p | 3.15p | 3.15p | 0 |
| 10/07/2024 | 3.15p | 3.15p | 3.15p | 3.15p | 0 |
| 09/07/2024 | 3.10p | 3.15p | 3.15p | 3.15p | 0 |
| 08/07/2024 | 3.15p | 3.48p | 3.15p | 3.15p | 10 |
| 05/07/2024 | 3.15p | 3.15p | 3.15p | 3.15p | 0 |
| 04/07/2024 | 3.15p | 3.15p | 3.15p | 3.15p | 0 |
| 03/07/2024 | 3.15p | 3.25p | 3.15p | 3.15p | 10000 |
| 02/07/2024 | 3.15p | 3.15p | 3.15p | 3.15p | 0 |
| 01/07/2024 | 3.15p | 3.15p | 3.15p | 3.15p | 0 |
| 28/06/2024 | 3.15p | 3.15p | 3.15p | 3.15p | 0 |
| 27/06/2024 | 3.15p | 3.20p | 3.15p | 3.15p | 2000000 |
| 26/06/2024 | 3.10p | 3.20p | 3.10p | 3.15p | 10703771 |
| 25/06/2024 | 3.10p | 3.10p | 3.10p | 3.10p | 32332896 |
| 24/06/2024 | 3.10p | 3.10p | 2.90p | 3.10p | 4 |
| 21/06/2024 | 3.10p | 3.10p | 3.00p | 3.10p | 832125 |
| 20/06/2024 | 3.10p | 3.10p | 2.97p | 3.10p | 0 |
| 19/06/2024 | 3.10p | 3.25p | 3.10p | 3.10p | 95000 |
| 18/06/2024 | 3.10p | 3.10p | 2.97p | 3.10p | 0 |
| 17/06/2024 | 3.10p | 3.10p | 2.97p | 3.10p | 0 |
| 14/06/2024 | 3.10p | 3.49p | 3.10p | 3.10p | 505243 |
| 13/06/2024 | 3.10p | 3.10p | 2.97p | 3.10p | 0 |
| 12/06/2024 | 3.10p | 3.10p | 2.77p | 3.10p | 2020000 |
| 11/06/2024 | 2.95p | 3.35p | 2.95p | 3.10p | 39079 |
| 10/06/2024 | 3.75p | 3.75p | 2.75p | 2.95p | 355502 |
| 07/06/2024 | 3.75p | 3.75p | 3.67p | 3.75p | 0 |
| 06/06/2024 | 3.75p | 3.75p | 3.66p | 3.75p | 9293 |
| 05/06/2024 | 3.75p | 3.85p | 3.75p | 3.75p | 20120 |
| 04/06/2024 | 3.75p | 3.85p | 3.75p | 3.75p | 25801 |
| 03/06/2024 | 4.00p | 4.50p | 3.50p | 3.75p | 410722 |
| 31/05/2024 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 30/05/2024 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 29/05/2024 | 4.00p | 4.20p | 4.00p | 4.00p | 95 |
| 28/05/2024 | 4.00p | 4.00p | 3.65p | 4.00p | 8000 |
| 24/05/2024 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 23/05/2024 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 22/05/2024 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 21/05/2024 | 4.00p | 4.25p | 3.62p | 4.00p | 45423 |
| 20/05/2024 | 4.00p | 4.40p | 4.00p | 4.00p | 126829 |
| 17/05/2024 | 4.00p | 4.17p | 4.00p | 4.00p | 0 |
| 16/05/2024 | 4.00p | 4.17p | 4.00p | 4.00p | 0 |
| 15/05/2024 | 4.00p | 4.17p | 4.00p | 4.00p | 0 |
| 14/05/2024 | 4.00p | 4.17p | 4.00p | 4.00p | 0 |
| 13/05/2024 | 4.00p | 4.17p | 4.00p | 4.00p | 0 |
| 10/05/2024 | 4.00p | 4.17p | 4.00p | 4.00p | 0 |
| 09/05/2024 | 4.25p | 4.25p | 4.00p | 4.00p | 8839 |
| 08/05/2024 | 4.25p | 4.33p | 4.25p | 4.25p | 0 |
| 07/05/2024 | 4.25p | 4.33p | 4.25p | 4.25p | 0 |
| 03/05/2024 | 4.25p | 4.33p | 4.25p | 4.25p | 0 |
| 02/05/2024 | 4.25p | 4.39p | 4.00p | 4.25p | 300000 |
| 01/05/2024 | 4.25p | 4.33p | 4.25p | 4.25p | 0 |
| 30/04/2024 | 4.25p | 4.33p | 4.25p | 4.25p | 0 |
| 29/04/2024 | 4.25p | 4.33p | 4.25p | 4.25p | 0 |
| 26/04/2024 | 4.25p | 4.33p | 4.25p | 4.25p | 0 |
| 25/04/2024 | 4.25p | 4.33p | 4.25p | 4.25p | 0 |
| 24/04/2024 | 4.25p | 4.33p | 4.25p | 4.25p | 0 |
| 23/04/2024 | 4.25p | 4.33p | 4.25p | 4.25p | 0 |
| 22/04/2024 | 4.25p | 4.33p | 4.25p | 4.25p | 0 |
| 19/04/2024 | 4.25p | 4.33p | 4.25p | 4.25p | 0 |
| 18/04/2024 | 4.25p | 4.25p | 4.00p | 4.25p | 59171 |
| 17/04/2024 | 4.25p | 4.33p | 4.25p | 4.25p | 0 |
| 16/04/2024 | 4.25p | 4.33p | 4.25p | 4.25p | 0 |
| 15/04/2024 | 4.25p | 4.33p | 4.25p | 4.25p | 0 |
| 12/04/2024 | 4.00p | 4.33p | 4.00p | 4.25p | 0 |
| 11/04/2024 | 4.25p | 4.33p | 4.25p | 4.25p | 0 |
| 10/04/2024 | 4.25p | 4.25p | 4.00p | 4.25p | 7598 |
| 09/04/2024 | 4.25p | 4.33p | 4.25p | 4.25p | 0 |
| 08/04/2024 | 4.25p | 4.45p | 4.25p | 4.25p | 4 |
| 05/04/2024 | 4.25p | 4.33p | 4.25p | 4.25p | 0 |
| 04/04/2024 | 4.25p | 4.25p | 4.00p | 4.25p | 9727 |
| 03/04/2024 | 4.25p | 4.25p | 4.25p | 4.25p | 24000 |
| 02/04/2024 | 4.25p | 4.25p | 4.00p | 4.25p | 6581 |
| 28/03/2024 | 4.25p | 4.25p | 4.16p | 4.25p | 2650 |
| 27/03/2024 | 4.25p | 4.25p | 4.00p | 4.25p | 4615 |
| 26/03/2024 | 4.25p | 4.25p | 4.16p | 4.25p | 3615 |
| 25/03/2024 | 4.25p | 4.25p | 4.17p | 4.25p | 0 |
| 22/03/2024 | 4.25p | 4.25p | 4.17p | 4.25p | 0 |
| 21/03/2024 | 4.25p | 4.25p | 4.17p | 4.25p | 0 |
| 20/03/2024 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 19/03/2024 | 4.25p | 4.25p | 4.17p | 4.25p | 0 |
| 18/03/2024 | 4.25p | 4.25p | 4.17p | 4.25p | 0 |
| 15/03/2024 | 4.25p | 4.25p | 4.17p | 4.25p | 0 |
| 14/03/2024 | 4.25p | 4.25p | 4.17p | 4.25p | 0 |
| 13/03/2024 | 4.25p | 4.25p | 4.05p | 4.25p | 700 |
| 12/03/2024 | 4.25p | 4.25p | 4.17p | 4.25p | 0 |
| 11/03/2024 | 4.25p | 4.25p | 4.00p | 4.25p | 1636 |
| 08/03/2024 | 4.25p | 4.25p | 4.17p | 4.25p | 0 |
| 07/03/2024 | 4.25p | 4.25p | 4.17p | 4.25p | 0 |
| 06/03/2024 | 4.25p | 4.50p | 4.17p | 4.25p | 1119 |
| 05/03/2024 | 4.25p | 4.25p | 4.17p | 4.25p | 0 |
| 04/03/2024 | 4.25p | 4.25p | 4.17p | 4.25p | 0 |
| 01/03/2024 | 4.25p | 4.25p | 4.17p | 4.25p | 0 |
| 29/02/2024 | 4.25p | 4.30p | 4.20p | 4.25p | 75832 |
| 28/02/2024 | 4.25p | 4.25p | 4.17p | 4.25p | 0 |
| 27/02/2024 | 4.25p | 4.25p | 4.17p | 4.25p | 0 |
| 26/02/2024 | 4.25p | 4.25p | 4.25p | 4.25p | 23389 |
| 23/02/2024 | 4.25p | 4.25p | 4.17p | 4.25p | 0 |
| 22/02/2024 | 4.25p | 4.25p | 4.00p | 4.25p | 238 |
| 21/02/2024 | 4.25p | 4.25p | 3.50p | 4.25p | 27000 |
| 20/02/2024 | 4.25p | 4.29p | 4.25p | 4.25p | 93 |
| 19/02/2024 | 4.25p | 4.25p | 4.13p | 4.25p | 0 |
| 16/02/2024 | 4.25p | 4.25p | 4.00p | 4.25p | 19925 |
| 15/02/2024 | 4.25p | 4.25p | 4.13p | 4.25p | 0 |
| 14/02/2024 | 4.50p | 4.50p | 4.25p | 4.25p | 175000 |
| 13/02/2024 | 4.50p | 4.50p | 4.00p | 4.50p | 7500 |
| 12/02/2024 | 4.50p | 4.50p | 4.40p | 4.50p | 0 |
*Close Price adjusted for both dividends and splits