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 |
|---|---|---|---|---|---|
| 10/11/2017 | 129.00p | 129.00p | 129.00p | 129.00p | 0 |
| 09/11/2017 | 129.00p | 132.50p | 129.00p | 129.00p | 0 |
| 08/11/2017 | 129.00p | 129.00p | 129.00p | 129.00p | 0 |
| 07/11/2017 | 129.00p | 132.50p | 129.00p | 129.00p | 0 |
| 06/11/2017 | 130.00p | 130.00p | 126.11p | 129.00p | 5220 |
| 03/11/2017 | 130.00p | 132.50p | 130.00p | 130.00p | 0 |
| 02/11/2017 | 130.00p | 130.00p | 126.11p | 130.00p | 1000 |
| 01/11/2017 | 131.50p | 131.50p | 128.11p | 130.00p | 500 |
| 31/10/2017 | 130.00p | 131.50p | 128.11p | 131.50p | 2733 |
| 30/10/2017 | 130.50p | 133.00p | 130.00p | 130.00p | 14000 |
| 27/10/2017 | 130.00p | 132.50p | 128.11p | 130.00p | 8010 |
| 26/10/2017 | 130.00p | 134.00p | 130.00p | 130.00p | 14000 |
| 25/10/2017 | 130.00p | 134.00p | 130.00p | 130.00p | 1000 |
| 24/10/2017 | 127.50p | 130.00p | 125.50p | 130.00p | 13419 |
| 23/10/2017 | 130.00p | 132.50p | 126.30p | 127.50p | 787 |
| 20/10/2017 | 130.00p | 130.00p | 126.10p | 130.00p | 7500 |
| 19/10/2017 | 130.00p | 130.00p | 126.10p | 130.00p | 197 |
| 18/10/2017 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 17/10/2017 | 130.00p | 130.00p | 126.30p | 130.00p | 1590 |
| 16/10/2017 | 132.50p | 132.50p | 126.10p | 130.00p | 11524 |
| 13/10/2017 | 132.50p | 132.50p | 132.50p | 132.50p | 2500 |
| 12/10/2017 | 129.00p | 134.50p | 129.00p | 132.50p | 29510 |
| 11/10/2017 | 125.50p | 129.00p | 125.50p | 129.00p | 9824 |
| 10/10/2017 | 122.50p | 125.50p | 122.50p | 125.50p | 6181 |
| 09/10/2017 | 123.50p | 122.50p | 122.50p | 122.50p | 1070 |
| 06/10/2017 | 120.50p | 127.50p | 120.50p | 122.50p | 16600 |
| 05/10/2017 | 120.50p | 120.50p | 120.50p | 120.50p | 2221 |
| 04/10/2017 | 120.50p | 120.50p | 120.50p | 120.50p | 27500 |
| 03/10/2017 | 120.50p | 120.50p | 120.50p | 120.50p | 0 |
| 02/10/2017 | 120.50p | 125.50p | 120.50p | 120.50p | 0 |
| 29/09/2017 | 121.50p | 121.50p | 120.50p | 120.50p | 8091 |
| 28/09/2017 | 120.50p | 121.50p | 120.50p | 121.50p | 32760 |
| 27/09/2017 | 121.50p | 121.50p | 120.50p | 120.50p | 7210 |
| 26/09/2017 | 123.50p | 123.00p | 121.50p | 121.50p | 49900 |
| 25/09/2017 | 123.50p | 123.00p | 123.00p | 123.00p | 29617 |
| 22/09/2017 | 123.00p | 123.00p | 123.00p | 123.00p | 2232 |
| 21/09/2017 | 123.50p | 123.50p | 123.00p | 123.00p | 80065 |
| 20/09/2017 | 123.50p | 123.50p | 123.50p | 123.50p | 4320 |
| 19/09/2017 | 126.50p | 126.50p | 121.50p | 123.50p | 54500 |
| 18/09/2017 | 129.50p | 129.50p | 123.50p | 126.50p | 8349 |
| 15/09/2017 | 132.50p | 132.50p | 129.50p | 129.50p | 7500 |
| 14/09/2017 | 133.50p | 133.50p | 132.50p | 132.50p | 5349 |
| 13/09/2017 | 133.50p | 133.50p | 133.50p | 133.50p | 5954 |
| 12/09/2017 | 132.50p | 133.50p | 132.50p | 133.50p | 4000 |
| 11/09/2017 | 131.50p | 132.50p | 131.50p | 132.50p | 0 |
| 08/09/2017 | 131.50p | 131.50p | 131.50p | 131.50p | 0 |
| 07/09/2017 | 130.50p | 131.50p | 130.50p | 131.50p | 7263 |
| 06/09/2017 | 127.50p | 130.50p | 127.50p | 130.50p | 6376 |
| 05/09/2017 | 127.50p | 132.50p | 127.50p | 127.50p | 1527 |
| 04/09/2017 | 127.50p | 132.50p | 127.50p | 127.50p | 2312 |
| 01/09/2017 | 127.50p | 127.50p | 127.50p | 127.50p | 10575 |
| 31/08/2017 | 131.50p | 131.50p | 127.50p | 127.50p | 28696 |
| 30/08/2017 | 136.50p | 136.50p | 131.50p | 131.50p | 9966 |
| 29/08/2017 | 140.50p | 140.50p | 136.50p | 136.50p | 5000 |
| 25/08/2017 | 136.50p | 140.50p | 137.00p | 140.50p | 29331 |
| 24/08/2017 | 136.50p | 137.00p | 137.00p | 137.00p | 0 |
| 23/08/2017 | 137.00p | 137.00p | 137.00p | 137.00p | 14297 |
| 22/08/2017 | 137.50p | 137.50p | 137.00p | 137.00p | 1309 |
| 21/08/2017 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 18/08/2017 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 17/08/2017 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 16/08/2017 | 143.00p | 143.00p | 137.50p | 137.50p | 9383 |
| 15/08/2017 | 143.50p | 143.50p | 143.00p | 143.00p | 3000 |
| 14/08/2017 | 146.50p | 146.50p | 143.50p | 143.50p | 197 |
| 11/08/2017 | 146.50p | 146.50p | 146.50p | 146.50p | 5500 |
| 10/08/2017 | 146.50p | 146.50p | 146.50p | 146.50p | 0 |
| 09/08/2017 | 148.50p | 147.00p | 146.50p | 146.50p | 21194 |
| 08/08/2017 | 148.50p | 147.00p | 147.00p | 147.00p | 6996 |
| 07/08/2017 | 147.00p | 147.00p | 147.00p | 147.00p | 5000 |
| 04/08/2017 | 148.50p | 147.00p | 147.00p | 147.00p | 58366 |
| 03/08/2017 | 147.00p | 147.00p | 147.00p | 147.00p | 87393 |
| 02/08/2017 | 147.00p | 147.00p | 147.00p | 147.00p | 2400 |
| 01/08/2017 | 147.00p | 147.00p | 147.00p | 147.00p | 2075 |
| 31/07/2017 | 147.50p | 147.00p | 147.00p | 147.00p | 32685 |
| 28/07/2017 | 147.50p | 147.00p | 147.00p | 147.00p | 8582 |
| 27/07/2017 | 146.00p | 147.00p | 146.00p | 147.00p | 19936 |
| 26/07/2017 | 150.00p | 152.00p | 146.00p | 146.00p | 54201 |
| 25/07/2017 | 148.50p | 155.00p | 148.50p | 150.00p | 62372 |
| 24/07/2017 | 155.00p | 155.00p | 145.00p | 148.50p | 15097 |
| 21/07/2017 | 145.00p | 145.00p | 145.00p | 145.00p | 6000 |
| 20/07/2017 | 145.00p | 145.00p | 145.00p | 145.00p | 1180 |
| 19/07/2017 | 145.00p | 145.00p | 145.00p | 145.00p | 502 |
| 18/07/2017 | 141.00p | 145.00p | 141.00p | 145.00p | 17528 |
| 17/07/2017 | 141.00p | 141.00p | 141.00p | 141.00p | 0 |
| 14/07/2017 | 141.00p | 141.00p | 141.00p | 141.00p | 340 |
| 13/07/2017 | 141.00p | 141.00p | 141.00p | 141.00p | 4013 |
| 12/07/2017 | 141.00p | 141.00p | 141.00p | 141.00p | 31000 |
| 11/07/2017 | 141.00p | 141.00p | 141.00p | 141.00p | 3808 |
| 10/07/2017 | 141.00p | 141.00p | 141.00p | 141.00p | 4 |
| 07/07/2017 | 142.50p | 143.50p | 141.00p | 141.00p | 700 |
| 06/07/2017 | 141.00p | 141.00p | 141.00p | 141.00p | 0 |
| 05/07/2017 | 141.00p | 141.00p | 141.00p | 141.00p | 26207 |
| 04/07/2017 | 141.00p | 141.00p | 141.00p | 141.00p | 1300 |
| 03/07/2017 | 141.00p | 141.00p | 141.00p | 141.00p | 6237 |
| 30/06/2017 | 141.00p | 141.00p | 141.00p | 141.00p | 13923 |
| 29/06/2017 | 143.50p | 143.50p | 141.00p | 141.00p | 5737 |
| 28/06/2017 | 142.50p | 143.50p | 142.50p | 143.50p | 5704 |
| 27/06/2017 | 139.00p | 143.50p | 139.00p | 142.50p | 21120 |
| 26/06/2017 | 130.00p | 139.00p | 130.00p | 139.00p | 15189 |
| 23/06/2017 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 22/06/2017 | 131.00p | 131.00p | 130.00p | 130.00p | 0 |
| 21/06/2017 | 126.50p | 131.00p | 125.00p | 131.00p | 0 |
| 20/06/2017 | 125.00p | 125.00p | 122.50p | 125.00p | 0 |
| 19/06/2017 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 16/06/2017 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 15/06/2017 | 125.00p | 125.00p | 120.50p | 125.00p | 1432 |
| 14/06/2017 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 13/06/2017 | 125.00p | 125.00p | 125.00p | 125.00p | 40000 |
| 12/06/2017 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 09/06/2017 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 08/06/2017 | 125.00p | 125.00p | 120.50p | 125.00p | 1000 |
| 07/06/2017 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 06/06/2017 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 05/06/2017 | 125.00p | 125.00p | 121.00p | 125.00p | 5000 |
| 02/06/2017 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 01/06/2017 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 31/05/2017 | 125.00p | 125.00p | 121.00p | 125.00p | 2704 |
| 30/05/2017 | 125.00p | 125.00p | 121.00p | 125.00p | 32500 |
| 26/05/2017 | 125.00p | 125.00p | 121.00p | 125.00p | 20700 |
| 25/05/2017 | 125.00p | 125.00p | 121.00p | 125.00p | 569 |
| 24/05/2017 | 125.00p | 125.00p | 121.00p | 125.00p | 728 |
| 23/05/2017 | 125.00p | 125.00p | 120.50p | 125.00p | 12588 |
| 22/05/2017 | 125.00p | 125.00p | 120.11p | 125.00p | 9000 |
| 19/05/2017 | 122.50p | 125.00p | 122.50p | 125.00p | 2500 |
| 18/05/2017 | 122.50p | 125.00p | 122.50p | 122.50p | 0 |
| 17/05/2017 | 121.00p | 124.77p | 121.00p | 122.50p | 23000 |
| 16/05/2017 | 121.00p | 121.00p | 118.55p | 121.00p | 4445 |
| 15/05/2017 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 12/05/2017 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 11/05/2017 | 122.50p | 122.50p | 115.00p | 121.00p | 37432 |
| 10/05/2017 | 122.50p | 124.50p | 122.50p | 122.50p | 2000 |
| 09/05/2017 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 08/05/2017 | 122.50p | 127.50p | 120.30p | 122.50p | 3800 |
| 05/05/2017 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 04/05/2017 | 127.50p | 127.50p | 120.20p | 122.50p | 17366 |
| 03/05/2017 | 130.00p | 130.00p | 127.50p | 127.50p | 0 |
| 02/05/2017 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 28/04/2017 | 130.00p | 135.00p | 126.22p | 130.00p | 100077 |
| 27/04/2017 | 135.00p | 135.00p | 125.00p | 130.00p | 6946 |
| 26/04/2017 | 135.00p | 135.00p | 130.00p | 135.00p | 6000 |
| 25/04/2017 | 135.00p | 135.00p | 130.20p | 135.00p | 2611 |
| 24/04/2017 | 135.00p | 138.00p | 134.95p | 135.00p | 18250 |
| 21/04/2017 | 135.00p | 135.00p | 130.00p | 135.00p | 4500 |
| 20/04/2017 | 135.00p | 135.00p | 130.00p | 135.00p | 2500 |
| 19/04/2017 | 135.00p | 135.00p | 130.00p | 135.00p | 44230 |
| 18/04/2017 | 135.00p | 135.00p | 131.00p | 135.00p | 3575 |
| 13/04/2017 | 135.00p | 135.00p | 131.22p | 135.00p | 1250 |
| 12/04/2017 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 11/04/2017 | 135.00p | 140.00p | 130.00p | 135.00p | 12074 |
| 10/04/2017 | 129.00p | 138.00p | 129.00p | 135.00p | 35655 |
| 07/04/2017 | 129.00p | 129.00p | 125.00p | 129.00p | 7810 |
| 06/04/2017 | 129.00p | 129.00p | 125.50p | 129.00p | 180 |
| 05/04/2017 | 129.00p | 129.00p | 127.16p | 129.00p | 10714 |
| 04/04/2017 | 129.00p | 129.00p | 129.00p | 129.00p | 0 |
| 03/04/2017 | 129.00p | 140.00p | 126.50p | 129.00p | 8016 |
| 31/03/2017 | 129.00p | 130.00p | 126.50p | 129.00p | 17317 |
| 30/03/2017 | 129.00p | 132.50p | 126.50p | 129.00p | 0 |
| 29/03/2017 | 126.50p | 126.50p | 126.50p | 126.50p | 0 |
| 28/03/2017 | 126.50p | 126.50p | 125.11p | 126.50p | 2627 |
| 27/03/2017 | 125.00p | 129.99p | 120.50p | 126.50p | 4683 |
| 24/03/2017 | 125.00p | 125.00p | 125.00p | 125.00p | 1590 |
| 23/03/2017 | 125.00p | 125.00p | 120.50p | 125.00p | 10000 |
| 22/03/2017 | 140.00p | 140.00p | 119.10p | 125.00p | 63291 |
| 21/03/2017 | 140.00p | 140.00p | 135.00p | 140.00p | 3000 |
| 20/03/2017 | 140.00p | 140.00p | 140.00p | 140.00p | 5002 |
| 17/03/2017 | 137.50p | 145.00p | 135.00p | 140.00p | 29051 |
| 16/03/2017 | 133.50p | 137.50p | 133.50p | 137.50p | 2000 |
| 15/03/2017 | 132.50p | 134.92p | 132.50p | 133.50p | 4479 |
| 14/03/2017 | 132.50p | 134.90p | 130.00p | 132.50p | 35888 |
| 13/03/2017 | 131.00p | 134.99p | 127.01p | 132.50p | 15470 |
| 10/03/2017 | 133.50p | 133.50p | 130.00p | 131.00p | 21686 |
| 09/03/2017 | 133.50p | 133.50p | 133.50p | 133.50p | 0 |
| 08/03/2017 | 135.00p | 137.00p | 133.50p | 133.50p | 12304 |
| 07/03/2017 | 135.00p | 136.40p | 135.00p | 135.00p | 366 |
| 06/03/2017 | 130.50p | 136.99p | 130.50p | 135.00p | 38714 |
| 03/03/2017 | 130.50p | 133.99p | 128.40p | 130.50p | 50077 |
| 02/03/2017 | 126.50p | 133.00p | 123.78p | 130.50p | 76419 |
| 01/03/2017 | 124.50p | 128.64p | 120.10p | 126.50p | 42734 |
| 28/02/2017 | 124.50p | 128.00p | 119.10p | 124.50p | 42712 |
| 27/02/2017 | 124.50p | 124.50p | 118.00p | 124.50p | 44784 |
| 24/02/2017 | 124.50p | 124.50p | 120.00p | 124.50p | 2167 |
| 23/02/2017 | 124.50p | 124.50p | 124.50p | 124.50p | 0 |
| 22/02/2017 | 124.50p | 124.50p | 119.10p | 124.50p | 5000 |
| 21/02/2017 | 124.50p | 124.50p | 124.50p | 124.50p | 0 |
| 20/02/2017 | 124.50p | 124.50p | 119.10p | 124.50p | 1915 |
| 17/02/2017 | 124.50p | 124.50p | 119.00p | 124.50p | 1000 |
| 16/02/2017 | 124.50p | 124.50p | 119.15p | 124.50p | 39750 |
| 15/02/2017 | 124.50p | 124.50p | 119.15p | 124.50p | 8414 |
| 14/02/2017 | 124.50p | 124.50p | 124.50p | 124.50p | 0 |
| 13/02/2017 | 124.50p | 124.50p | 119.15p | 124.50p | 11919 |
| 10/02/2017 | 124.50p | 124.50p | 119.15p | 124.50p | 45350 |
| 09/02/2017 | 124.50p | 124.50p | 119.15p | 124.50p | 959 |
| 08/02/2017 | 124.50p | 124.50p | 124.50p | 124.50p | 0 |
| 07/02/2017 | 124.50p | 124.50p | 119.15p | 124.50p | 1704 |
| 06/02/2017 | 124.50p | 124.50p | 122.50p | 124.50p | 0 |
| 03/02/2017 | 124.50p | 124.50p | 119.15p | 124.50p | 1554 |
| 02/02/2017 | 124.50p | 124.50p | 124.50p | 124.50p | 0 |
| 01/02/2017 | 124.50p | 124.50p | 124.50p | 124.50p | 0 |
| 31/01/2017 | 124.50p | 124.50p | 119.15p | 124.50p | 2600 |
| 30/01/2017 | 124.50p | 124.50p | 119.15p | 124.50p | 1719 |
*Close Price adjusted for both dividends and splits