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 |
|---|---|---|---|---|---|
| 23/03/2020 | 46.00p | 46.00p | 43.00p | 45.50p | 8000 |
| 20/03/2020 | 46.00p | 46.00p | 46.00p | 46.00p | 0 |
| 19/03/2020 | 48.00p | 48.00p | 46.00p | 46.00p | 3000 |
| 18/03/2020 | 48.00p | 48.00p | 48.00p | 48.00p | 0 |
| 17/03/2020 | 52.00p | 52.00p | 46.00p | 48.00p | 35833 |
| 16/03/2020 | 54.50p | 54.50p | 52.00p | 52.00p | 3596 |
| 13/03/2020 | 55.50p | 55.50p | 50.00p | 54.50p | 17393 |
| 12/03/2020 | 57.00p | 57.00p | 54.00p | 55.50p | 60000 |
| 11/03/2020 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
| 10/03/2020 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
| 09/03/2020 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
| 06/03/2020 | 57.00p | 57.00p | 55.00p | 57.00p | 10422 |
| 05/03/2020 | 57.00p | 57.00p | 57.00p | 57.00p | 95000 |
| 04/03/2020 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
| 03/03/2020 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
| 02/03/2020 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
| 28/02/2020 | 57.00p | 57.00p | 55.00p | 57.00p | 9000 |
| 27/02/2020 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
| 26/02/2020 | 57.00p | 57.00p | 55.00p | 57.00p | 6326 |
| 25/02/2020 | 57.00p | 57.00p | 55.10p | 57.00p | 6836 |
| 24/02/2020 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
| 21/02/2020 | 57.00p | 57.50p | 55.00p | 57.00p | 38739 |
| 20/02/2020 | 57.00p | 57.00p | 55.00p | 57.00p | 57729 |
| 19/02/2020 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
| 18/02/2020 | 57.00p | 57.00p | 55.20p | 57.00p | 361 |
| 17/02/2020 | 57.00p | 58.80p | 54.00p | 57.00p | 44152 |
| 14/02/2020 | 57.00p | 57.00p | 56.10p | 57.00p | 28163 |
| 13/02/2020 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
| 12/02/2020 | 54.00p | 57.00p | 54.00p | 56.50p | 27000 |
| 11/02/2020 | 54.00p | 54.00p | 54.00p | 54.00p | 0 |
| 10/02/2020 | 53.50p | 54.46p | 52.50p | 54.00p | 19895 |
| 07/02/2020 | 53.50p | 53.50p | 53.50p | 53.50p | 0 |
| 06/02/2020 | 53.50p | 53.50p | 53.50p | 53.50p | 0 |
| 05/02/2020 | 53.50p | 53.50p | 51.00p | 53.50p | 9697 |
| 04/02/2020 | 53.50p | 53.50p | 52.09p | 53.50p | 7382 |
| 03/02/2020 | 52.50p | 53.50p | 52.00p | 53.50p | 1800 |
| 31/01/2020 | 53.50p | 53.50p | 52.09p | 53.50p | 992 |
| 30/01/2020 | 53.50p | 53.50p | 52.09p | 53.50p | 5491 |
| 29/01/2020 | 50.50p | 53.50p | 50.33p | 53.50p | 19089 |
| 28/01/2020 | 50.50p | 51.53p | 50.50p | 50.50p | 27000 |
| 27/01/2020 | 50.50p | 50.50p | 49.65p | 50.50p | 35184 |
| 24/01/2020 | 49.00p | 50.00p | 48.00p | 50.00p | 3037555 |
| 23/01/2020 | 49.00p | 49.00p | 48.00p | 49.00p | 10000 |
| 22/01/2020 | 49.00p | 49.20p | 49.00p | 49.00p | 6504 |
| 21/01/2020 | 49.00p | 49.20p | 49.00p | 49.00p | 609 |
| 20/01/2020 | 49.00p | 49.00p | 48.00p | 49.00p | 4000 |
| 17/01/2020 | 49.00p | 49.00p | 48.00p | 49.00p | 3940 |
| 16/01/2020 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
| 15/01/2020 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
| 14/01/2020 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
| 13/01/2020 | 49.00p | 49.00p | 48.00p | 49.00p | 10000 |
| 10/01/2020 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
| 09/01/2020 | 49.00p | 49.00p | 48.06p | 49.00p | 803 |
| 08/01/2020 | 49.00p | 49.00p | 48.00p | 49.00p | 25000 |
| 07/01/2020 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
| 06/01/2020 | 49.00p | 49.00p | 48.14p | 49.00p | 10000 |
| 03/01/2020 | 49.00p | 49.00p | 49.00p | 49.00p | 11016 |
| 02/01/2020 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
| 01/01/2020 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
| 31/12/2019 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
| 30/12/2019 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
| 27/12/2019 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
| 26/12/2019 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
| 25/12/2019 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
| 24/12/2019 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
| 23/12/2019 | 49.00p | 49.40p | 49.00p | 49.00p | 7500 |
| 20/12/2019 | 49.00p | 49.00p | 49.00p | 49.00p | 10000 |
| 19/12/2019 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
| 18/12/2019 | 49.00p | 49.25p | 48.00p | 49.00p | 26100 |
| 17/12/2019 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
| 16/12/2019 | 49.00p | 49.50p | 48.00p | 49.00p | 30381 |
| 13/12/2019 | 48.50p | 49.80p | 48.50p | 49.00p | 34500 |
| 12/12/2019 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 11/12/2019 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 10/12/2019 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 09/12/2019 | 48.50p | 48.85p | 48.00p | 48.50p | 124094 |
| 06/12/2019 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 05/12/2019 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 04/12/2019 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 03/12/2019 | 48.50p | 48.50p | 48.00p | 48.50p | 2980 |
| 02/12/2019 | 48.50p | 48.50p | 48.00p | 48.50p | 4000 |
| 29/11/2019 | 49.00p | 49.00p | 47.00p | 48.50p | 4120 |
| 28/11/2019 | 49.00p | 49.00p | 48.90p | 49.00p | 10946 |
| 27/11/2019 | 49.00p | 49.00p | 48.00p | 49.00p | 5535 |
| 26/11/2019 | 49.00p | 49.00p | 48.90p | 49.00p | 0 |
| 25/11/2019 | 49.00p | 49.00p | 48.00p | 49.00p | 10001 |
| 22/11/2019 | 49.00p | 49.00p | 48.90p | 49.00p | 10000 |
| 21/11/2019 | 49.00p | 49.00p | 48.00p | 49.00p | 110166 |
| 20/11/2019 | 49.00p | 49.00p | 48.00p | 49.00p | 1464 |
| 19/11/2019 | 49.00p | 49.00p | 48.00p | 48.00p | 204165 |
| 18/11/2019 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
| 15/11/2019 | 49.00p | 49.00p | 48.00p | 49.00p | 4587 |
| 14/11/2019 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
| 13/11/2019 | 49.00p | 49.40p | 48.00p | 49.00p | 38024 |
| 12/11/2019 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
| 11/11/2019 | 49.00p | 49.00p | 48.16p | 49.00p | 5000 |
| 08/11/2019 | 49.00p | 49.00p | 48.00p | 49.00p | 230 |
| 07/11/2019 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
| 06/11/2019 | 49.00p | 49.80p | 49.00p | 49.00p | 30000 |
| 05/11/2019 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
| 04/11/2019 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
| 01/11/2019 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
| 31/10/2019 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
| 30/10/2019 | 49.00p | 49.00p | 48.10p | 49.00p | 2961 |
| 29/10/2019 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
| 28/10/2019 | 49.00p | 49.00p | 48.10p | 49.00p | 1447 |
| 25/10/2019 | 49.00p | 49.00p | 48.15p | 49.00p | 6260 |
| 24/10/2019 | 49.00p | 49.00p | 48.00p | 49.00p | 20000 |
| 23/10/2019 | 49.00p | 50.00p | 49.00p | 49.00p | 11027 |
| 22/10/2019 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
| 21/10/2019 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
| 18/10/2019 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
| 17/10/2019 | 49.50p | 49.50p | 48.11p | 49.00p | 14655 |
| 16/10/2019 | 49.50p | 49.50p | 49.50p | 49.50p | 0 |
| 15/10/2019 | 49.50p | 49.50p | 49.50p | 49.50p | 0 |
| 14/10/2019 | 49.50p | 49.50p | 49.50p | 49.50p | 0 |
| 11/10/2019 | 49.50p | 49.60p | 48.16p | 49.50p | 3205 |
| 10/10/2019 | 49.50p | 49.50p | 49.50p | 49.50p | 0 |
| 09/10/2019 | 49.50p | 49.50p | 49.50p | 49.50p | 0 |
| 08/10/2019 | 50.00p | 50.00p | 49.50p | 49.50p | 0 |
| 07/10/2019 | 50.00p | 50.00p | 49.10p | 50.00p | 27105 |
| 04/10/2019 | 50.00p | 50.00p | 48.10p | 50.00p | 67658 |
| 03/10/2019 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 02/10/2019 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 01/10/2019 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 30/09/2019 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 27/09/2019 | 50.00p | 50.00p | 48.20p | 50.00p | 1248 |
| 26/09/2019 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 25/09/2019 | 50.00p | 50.00p | 48.50p | 50.00p | 52500 |
| 24/09/2019 | 50.00p | 50.00p | 49.15p | 50.00p | 19970 |
| 23/09/2019 | 49.50p | 50.00p | 49.50p | 50.00p | 0 |
| 20/09/2019 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 19/09/2019 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 18/09/2019 | 50.00p | 50.00p | 49.15p | 50.00p | 12552 |
| 17/09/2019 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 16/09/2019 | 50.00p | 50.00p | 48.00p | 50.00p | 36965 |
| 13/09/2019 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 12/09/2019 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 11/09/2019 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 10/09/2019 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 09/09/2019 | 50.00p | 50.00p | 50.00p | 50.00p | 2158 |
| 06/09/2019 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 05/09/2019 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 04/09/2019 | 50.00p | 51.25p | 50.00p | 50.00p | 3100 |
| 03/09/2019 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 02/09/2019 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 30/08/2019 | 50.00p | 50.00p | 48.00p | 50.00p | 5000 |
| 29/08/2019 | 50.00p | 51.25p | 48.00p | 50.00p | 7322 |
| 28/08/2019 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 27/08/2019 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 23/08/2019 | 50.00p | 51.00p | 50.00p | 50.00p | 686 |
| 22/08/2019 | 49.50p | 50.00p | 48.00p | 50.00p | 5000 |
| 21/08/2019 | 49.00p | 49.50p | 49.00p | 49.50p | 0 |
| 20/08/2019 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
| 19/08/2019 | 49.50p | 49.50p | 47.00p | 49.00p | 12692 |
| 16/08/2019 | 49.50p | 49.50p | 47.00p | 49.50p | 6408 |
| 15/08/2019 | 49.50p | 49.50p | 49.50p | 49.50p | 0 |
| 14/08/2019 | 49.50p | 49.50p | 49.50p | 49.50p | 0 |
| 13/08/2019 | 49.50p | 49.50p | 47.00p | 49.50p | 144 |
| 12/08/2019 | 49.50p | 50.50p | 47.00p | 49.50p | 19287 |
| 09/08/2019 | 49.50p | 49.50p | 47.25p | 49.50p | 5000 |
| 08/08/2019 | 49.50p | 49.50p | 49.50p | 49.50p | 0 |
| 07/08/2019 | 49.50p | 50.20p | 49.00p | 49.50p | 15000 |
| 06/08/2019 | 49.50p | 51.60p | 49.50p | 49.50p | 325 |
| 05/08/2019 | 51.00p | 51.60p | 49.50p | 49.50p | 22388 |
| 02/08/2019 | 50.00p | 51.75p | 50.00p | 51.00p | 64317 |
| 01/08/2019 | 48.50p | 51.50p | 47.50p | 50.00p | 110772 |
| 31/07/2019 | 35.00p | 48.50p | 35.00p | 48.50p | 754236 |
| 30/07/2019 | 41.50p | 41.50p | 41.50p | 41.50p | 0 |
| 29/07/2019 | 41.50p | 41.80p | 40.00p | 41.50p | 9225 |
| 26/07/2019 | 41.50p | 41.50p | 41.50p | 41.50p | 0 |
| 25/07/2019 | 41.00p | 41.50p | 41.00p | 41.50p | 17439 |
| 24/07/2019 | 41.50p | 41.50p | 40.20p | 41.00p | 1601 |
| 23/07/2019 | 41.50p | 41.90p | 41.50p | 41.50p | 3820 |
| 22/07/2019 | 42.50p | 44.00p | 40.13p | 41.50p | 37969 |
| 19/07/2019 | 46.50p | 46.50p | 43.00p | 44.00p | 34000 |
| 18/07/2019 | 46.50p | 46.50p | 46.50p | 46.50p | 0 |
| 17/07/2019 | 47.50p | 49.49p | 45.25p | 47.50p | 37361 |
| 16/07/2019 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 15/07/2019 | 47.50p | 48.50p | 47.50p | 48.50p | 0 |
| 12/07/2019 | 49.00p | 49.00p | 48.10p | 48.50p | 1727 |
| 11/07/2019 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
| 10/07/2019 | 47.50p | 50.00p | 47.50p | 49.00p | 35000 |
| 09/07/2019 | 47.50p | 47.50p | 46.75p | 47.50p | 1785 |
| 08/07/2019 | 47.50p | 47.50p | 46.75p | 47.50p | 80 |
| 05/07/2019 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
| 04/07/2019 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
| 03/07/2019 | 47.50p | 48.00p | 46.75p | 47.50p | 8135 |
| 02/07/2019 | 47.50p | 49.50p | 46.75p | 47.50p | 2063 |
| 01/07/2019 | 47.50p | 49.90p | 47.50p | 47.50p | 5543 |
| 28/06/2019 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
| 27/06/2019 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
| 26/06/2019 | 47.50p | 47.50p | 46.75p | 47.50p | 100 |
| 25/06/2019 | 47.50p | 47.50p | 46.10p | 47.50p | 3736 |
| 24/06/2019 | 47.50p | 50.00p | 47.50p | 47.50p | 13327 |
| 21/06/2019 | 43.50p | 47.50p | 43.50p | 47.50p | 34649 |
| 20/06/2019 | 43.50p | 44.00p | 43.50p | 43.50p | 5000 |
| 19/06/2019 | 44.00p | 44.00p | 43.02p | 43.50p | 4700 |
| 18/06/2019 | 46.50p | 46.50p | 43.02p | 44.00p | 2834 |
| 17/06/2019 | 46.50p | 46.50p | 46.50p | 46.50p | 0 |
*Close Price adjusted for both dividends and splits