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 |
|---|---|---|---|---|---|
| 09/02/2024 | 4.50p | 4.50p | 4.40p | 4.50p | 0 |
| 08/02/2024 | 4.50p | 4.50p | 4.40p | 4.50p | 0 |
| 07/02/2024 | 4.50p | 4.50p | 4.00p | 4.50p | 38 |
| 06/02/2024 | 4.50p | 4.50p | 4.00p | 4.50p | 21912 |
| 05/02/2024 | 4.50p | 4.50p | 4.40p | 4.50p | 0 |
| 02/02/2024 | 4.50p | 4.50p | 4.40p | 4.50p | 0 |
| 01/02/2024 | 4.50p | 4.50p | 4.40p | 4.50p | 0 |
| 31/01/2024 | 4.50p | 4.50p | 4.10p | 4.50p | 5136 |
| 30/01/2024 | 5.25p | 5.25p | 4.00p | 4.50p | 233596 |
| 29/01/2024 | 5.25p | 5.50p | 4.80p | 5.50p | 0 |
| 26/01/2024 | 5.25p | 5.50p | 4.60p | 5.50p | 25000 |
| 25/01/2024 | 5.25p | 5.50p | 4.60p | 5.50p | 1000 |
| 24/01/2024 | 5.25p | 5.50p | 4.50p | 5.50p | 2000 |
| 23/01/2024 | 5.25p | 5.50p | 5.25p | 5.50p | 3003 |
| 22/01/2024 | 5.25p | 5.25p | 4.50p | 5.25p | 85808 |
| 19/01/2024 | 5.50p | 5.50p | 5.00p | 5.50p | 43104 |
| 18/01/2024 | 5.50p | 5.50p | 5.00p | 5.50p | 25624 |
| 17/01/2024 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 16/01/2024 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 15/01/2024 | 5.50p | 5.90p | 5.10p | 5.50p | 9685 |
| 12/01/2024 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 11/01/2024 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 10/01/2024 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 09/01/2024 | 5.50p | 5.93p | 5.50p | 5.50p | 60700 |
| 08/01/2024 | 5.50p | 5.93p | 5.00p | 5.50p | 335560 |
| 05/01/2024 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 04/01/2024 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 03/01/2024 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 02/01/2024 | 5.75p | 5.75p | 4.65p | 5.50p | 75000 |
| 29/12/2023 | 5.50p | 5.95p | 5.40p | 5.75p | 138123 |
| 28/12/2023 | 3.75p | 6.00p | 3.75p | 5.50p | 154521 |
| 27/12/2023 | 3.50p | 4.20p | 3.38p | 3.75p | 145000 |
| 22/12/2023 | 3.50p | 3.50p | 3.18p | 3.50p | 0 |
| 21/12/2023 | 3.50p | 3.75p | 3.50p | 3.50p | 20000 |
| 20/12/2023 | 3.50p | 3.50p | 3.00p | 3.50p | 1400 |
| 19/12/2023 | 3.50p | 3.50p | 3.18p | 3.50p | 0 |
| 18/12/2023 | 3.50p | 3.50p | 3.05p | 3.50p | 9065 |
| 15/12/2023 | 3.50p | 3.50p | 3.50p | 3.50p | 632000 |
| 14/12/2023 | 3.50p | 3.88p | 3.05p | 3.50p | 10083 |
| 13/12/2023 | 3.75p | 3.75p | 3.16p | 3.50p | 0 |
| 12/12/2023 | 3.75p | 3.75p | 3.20p | 3.75p | 0 |
| 11/12/2023 | 3.75p | 3.75p | 3.25p | 3.75p | 2400 |
| 08/12/2023 | 4.50p | 4.50p | 3.75p | 3.75p | 20676 |
| 07/12/2023 | 4.50p | 4.73p | 4.50p | 4.50p | 0 |
| 06/12/2023 | 4.50p | 4.50p | 4.00p | 4.50p | 7000 |
| 05/12/2023 | 4.50p | 4.73p | 4.50p | 4.50p | 0 |
| 04/12/2023 | 4.50p | 4.73p | 4.50p | 4.50p | 0 |
| 01/12/2023 | 4.50p | 4.73p | 4.50p | 4.50p | 0 |
| 30/11/2023 | 4.50p | 4.50p | 4.35p | 4.50p | 8942 |
| 29/11/2023 | 4.50p | 4.73p | 4.50p | 4.50p | 0 |
| 28/11/2023 | 4.50p | 4.73p | 4.50p | 4.50p | 0 |
| 27/11/2023 | 4.50p | 4.73p | 4.50p | 4.50p | 0 |
| 24/11/2023 | 4.50p | 4.73p | 4.50p | 4.50p | 0 |
| 23/11/2023 | 4.50p | 4.73p | 4.50p | 4.50p | 0 |
| 22/11/2023 | 4.50p | 4.50p | 4.35p | 4.50p | 8942 |
| 21/11/2023 | 4.50p | 4.73p | 4.50p | 4.50p | 0 |
| 20/11/2023 | 4.50p | 4.50p | 4.10p | 4.50p | 1500 |
| 17/11/2023 | 4.50p | 4.73p | 4.50p | 4.50p | 0 |
| 16/11/2023 | 4.50p | 4.73p | 4.50p | 4.50p | 0 |
| 15/11/2023 | 4.50p | 4.73p | 4.50p | 4.50p | 0 |
| 14/11/2023 | 4.50p | 4.73p | 4.50p | 4.50p | 0 |
| 13/11/2023 | 4.50p | 4.73p | 4.50p | 4.50p | 0 |
| 10/11/2023 | 4.50p | 4.73p | 4.50p | 4.50p | 0 |
| 09/11/2023 | 4.50p | 4.73p | 4.50p | 4.50p | 0 |
| 08/11/2023 | 4.50p | 4.73p | 4.50p | 4.50p | 0 |
| 07/11/2023 | 4.50p | 4.73p | 4.50p | 4.50p | 0 |
| 06/11/2023 | 4.50p | 4.73p | 4.50p | 4.50p | 0 |
| 03/11/2023 | 4.50p | 4.73p | 4.50p | 4.50p | 0 |
| 02/11/2023 | 4.50p | 4.73p | 4.50p | 4.50p | 0 |
| 01/11/2023 | 4.50p | 4.50p | 4.00p | 4.50p | 94000 |
| 31/10/2023 | 4.50p | 4.73p | 4.50p | 4.50p | 0 |
| 30/10/2023 | 4.00p | 4.50p | 4.00p | 4.50p | 5000 |
| 27/10/2023 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 26/10/2023 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 25/10/2023 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 24/10/2023 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 23/10/2023 | 5.50p | 5.50p | 4.25p | 4.50p | 69909 |
| 20/10/2023 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 19/10/2023 | 5.50p | 5.62p | 3.80p | 5.50p | 0 |
| 18/10/2023 | 5.50p | 6.00p | 5.50p | 5.50p | 1 |
| 17/10/2023 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 16/10/2023 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 13/10/2023 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 12/10/2023 | 5.50p | 5.50p | 5.00p | 5.50p | 35000 |
| 11/10/2023 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 10/10/2023 | 5.50p | 5.50p | 5.00p | 5.50p | 1355 |
| 09/10/2023 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 06/10/2023 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 05/10/2023 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 04/10/2023 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 03/10/2023 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 02/10/2023 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 29/09/2023 | 5.50p | 5.50p | 5.00p | 5.50p | 21348 |
| 28/09/2023 | 5.50p | 5.50p | 5.35p | 5.50p | 18373 |
| 27/09/2023 | 5.50p | 5.78p | 5.50p | 5.50p | 50000 |
| 26/09/2023 | 5.50p | 5.50p | 5.36p | 5.50p | 0 |
| 25/09/2023 | 5.50p | 5.50p | 5.36p | 5.50p | 0 |
| 22/09/2023 | 5.50p | 5.50p | 5.36p | 5.50p | 0 |
| 21/09/2023 | 7.00p | 7.00p | 5.00p | 5.50p | 85618 |
| 20/09/2023 | 7.00p | 7.00p | 6.10p | 7.00p | 15000 |
| 19/09/2023 | 7.00p | 7.45p | 7.00p | 7.00p | 0 |
| 18/09/2023 | 7.00p | 7.00p | 6.10p | 7.00p | 1111 |
| 15/09/2023 | 7.00p | 7.45p | 7.00p | 7.00p | 0 |
| 14/09/2023 | 7.00p | 7.00p | 6.25p | 7.00p | 4597 |
| 13/09/2023 | 7.00p | 7.45p | 7.00p | 7.00p | 0 |
| 12/09/2023 | 7.00p | 7.50p | 6.80p | 7.00p | 70792 |
| 11/09/2023 | 7.00p | 7.45p | 7.00p | 7.00p | 0 |
| 08/09/2023 | 7.00p | 7.45p | 7.00p | 7.00p | 0 |
| 07/09/2023 | 7.00p | 7.45p | 7.00p | 7.00p | 0 |
| 06/09/2023 | 7.00p | 7.00p | 6.72p | 7.00p | 32030 |
| 05/09/2023 | 7.00p | 7.00p | 6.83p | 7.00p | 26000 |
| 04/09/2023 | 7.00p | 7.50p | 6.83p | 7.00p | 93720 |
| 01/09/2023 | 7.00p | 7.00p | 6.83p | 7.00p | 585 |
| 31/08/2023 | 7.00p | 7.45p | 7.00p | 7.00p | 0 |
| 30/08/2023 | 7.00p | 7.00p | 6.80p | 7.00p | 1470 |
| 29/08/2023 | 7.00p | 7.00p | 6.50p | 7.00p | 202666 |
| 25/08/2023 | 7.00p | 7.00p | 6.00p | 7.00p | 612000 |
| 24/08/2023 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 23/08/2023 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 22/08/2023 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 21/08/2023 | 7.00p | 7.00p | 6.80p | 7.00p | 5556 |
| 18/08/2023 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 17/08/2023 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 16/08/2023 | 7.00p | 7.52p | 6.80p | 7.00p | 320637 |
| 15/08/2023 | 7.00p | 7.00p | 3.00p | 7.00p | 18545564 |
| 14/08/2023 | 7.00p | 7.89p | 6.62p | 7.00p | 11121 |
| 11/08/2023 | 7.00p | 7.00p | 6.55p | 7.00p | 112500 |
| 10/08/2023 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 09/08/2023 | 7.00p | 7.90p | 7.00p | 7.00p | 50000 |
| 08/08/2023 | 7.00p | 7.10p | 7.00p | 7.00p | 22515 |
| 07/08/2023 | 7.00p | 7.90p | 7.00p | 7.00p | 25 |
| 04/08/2023 | 7.00p | 7.10p | 6.00p | 7.00p | 5820 |
| 03/08/2023 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 02/08/2023 | 7.50p | 7.50p | 6.00p | 7.00p | 10940 |
| 01/08/2023 | 8.00p | 8.00p | 6.55p | 7.50p | 54289 |
| 31/07/2023 | 7.50p | 8.97p | 7.00p | 8.00p | 30856 |
| 28/07/2023 | 4.50p | 8.90p | 4.50p | 7.50p | 365291 |
| 27/07/2023 | 22.50p | 22.50p | 21.00p | 22.50p | 3302 |
| 26/07/2023 | 22.50p | 22.94p | 22.50p | 22.50p | 0 |
| 25/07/2023 | 22.50p | 22.50p | 21.09p | 22.50p | 20 |
| 24/07/2023 | 22.50p | 22.94p | 22.50p | 22.50p | 0 |
| 21/07/2023 | 22.50p | 22.94p | 22.50p | 22.50p | 0 |
| 20/07/2023 | 22.50p | 22.94p | 22.50p | 22.50p | 0 |
| 19/07/2023 | 22.50p | 22.94p | 22.50p | 22.50p | 0 |
| 18/07/2023 | 22.50p | 22.94p | 22.50p | 22.50p | 0 |
| 17/07/2023 | 22.50p | 22.94p | 22.50p | 22.50p | 0 |
| 14/07/2023 | 22.50p | 22.50p | 21.10p | 22.50p | 2000 |
| 13/07/2023 | 23.00p | 23.00p | 22.00p | 22.50p | 10000 |
| 12/07/2023 | 23.00p | 23.00p | 22.05p | 23.00p | 5000 |
| 11/07/2023 | 23.00p | 23.57p | 23.00p | 23.00p | 0 |
| 10/07/2023 | 23.00p | 23.57p | 23.00p | 23.00p | 0 |
| 07/07/2023 | 23.00p | 23.57p | 23.00p | 23.00p | 0 |
| 06/07/2023 | 23.00p | 23.57p | 23.00p | 23.00p | 0 |
| 05/07/2023 | 23.00p | 23.00p | 23.00p | 23.00p | 112 |
| 04/07/2023 | 23.00p | 23.57p | 23.00p | 23.00p | 0 |
| 03/07/2023 | 23.00p | 23.00p | 22.05p | 23.00p | 2000 |
| 30/06/2023 | 23.00p | 23.57p | 23.00p | 23.00p | 0 |
| 29/06/2023 | 23.00p | 23.57p | 23.00p | 23.00p | 0 |
| 28/06/2023 | 23.00p | 23.57p | 23.00p | 23.00p | 0 |
| 27/06/2023 | 23.00p | 23.57p | 23.00p | 23.00p | 0 |
| 26/06/2023 | 23.00p | 23.00p | 22.00p | 23.00p | 1 |
| 23/06/2023 | 23.00p | 23.00p | 22.00p | 23.00p | 10000 |
| 22/06/2023 | 23.00p | 23.57p | 23.00p | 23.00p | 0 |
| 21/06/2023 | 23.00p | 23.57p | 23.00p | 23.00p | 0 |
| 20/06/2023 | 23.00p | 24.00p | 22.00p | 23.00p | 106820 |
| 19/06/2023 | 23.00p | 23.16p | 23.00p | 23.00p | 0 |
| 16/06/2023 | 23.00p | 23.16p | 23.00p | 23.00p | 0 |
| 15/06/2023 | 23.00p | 23.16p | 23.00p | 23.00p | 0 |
| 14/06/2023 | 23.00p | 23.16p | 23.00p | 23.00p | 0 |
| 13/06/2023 | 23.00p | 23.00p | 22.70p | 23.00p | 2886 |
| 12/06/2023 | 23.00p | 23.10p | 22.70p | 23.00p | 20000 |
| 09/06/2023 | 22.50p | 24.00p | 22.50p | 23.00p | 11000 |
| 08/06/2023 | 22.50p | 22.50p | 22.27p | 22.50p | 0 |
| 07/06/2023 | 22.50p | 22.50p | 22.27p | 22.50p | 0 |
| 06/06/2023 | 22.50p | 22.67p | 22.27p | 22.50p | 0 |
| 05/06/2023 | 22.50p | 22.67p | 22.50p | 22.50p | 0 |
| 02/06/2023 | 22.00p | 23.00p | 22.00p | 22.50p | 20689 |
| 01/06/2023 | 22.00p | 22.33p | 22.00p | 22.00p | 0 |
| 31/05/2023 | 22.00p | 22.33p | 22.00p | 22.00p | 0 |
| 30/05/2023 | 22.00p | 22.33p | 22.00p | 22.00p | 0 |
| 26/05/2023 | 22.00p | 22.00p | 21.50p | 22.00p | 10000 |
| 25/05/2023 | 21.50p | 22.00p | 21.03p | 22.00p | 23 |
| 24/05/2023 | 21.50p | 21.55p | 21.05p | 21.50p | 67598 |
| 23/05/2023 | 21.00p | 23.00p | 21.00p | 21.50p | 10000 |
| 22/05/2023 | 21.00p | 21.16p | 21.00p | 21.00p | 0 |
| 19/05/2023 | 21.00p | 21.16p | 21.00p | 21.00p | 0 |
| 18/05/2023 | 21.00p | 21.33p | 21.00p | 21.00p | 0 |
| 17/05/2023 | 21.00p | 21.68p | 21.00p | 21.00p | 0 |
| 16/05/2023 | 21.00p | 21.68p | 21.00p | 21.00p | 0 |
| 15/05/2023 | 20.50p | 21.70p | 20.50p | 21.00p | 34959 |
| 12/05/2023 | 19.00p | 21.00p | 19.00p | 20.50p | 48676 |
| 11/05/2023 | 19.00p | 19.06p | 19.00p | 19.00p | 0 |
| 10/05/2023 | 19.00p | 20.00p | 19.00p | 19.00p | 40000 |
| 09/05/2023 | 18.50p | 20.00p | 18.50p | 19.00p | 50000 |
| 05/05/2023 | 18.50p | 18.65p | 18.50p | 18.50p | 10000 |
| 04/05/2023 | 18.50p | 18.61p | 18.50p | 18.50p | 15055 |
| 03/05/2023 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 02/05/2023 | 18.50p | 18.50p | 18.50p | 18.50p | 8000 |
| 28/04/2023 | 18.50p | 18.90p | 18.50p | 18.50p | 18000 |
| 27/04/2023 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
*Close Price adjusted for both dividends and splits