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:
- Watch Rolls-Royce Holdings (RR.) by Edward Sheldon in The Motley Fool
- Hold Legal & General Group (LGEN) by Harvey Jones in The Motley Fool
- Buy Abrdn (ABDN) by Andrew Mackie in The Motley Fool
- Buy ITV (ITV) by Christopher Ruane in The Motley Fool
- Sell BP (BP.) by Alan Oscroft in The Motley Fool
- Buy Persimmon (PSN) by James Beard in The Motley Fool
- Add Pershing Square Holdings Ltd NPV (PSH) by Ben McPoland in The Motley Fool
- Neutral Diploma (DPLM) by JP Morgan
- Buy Breedon Group (BREE) by Deutsche Bank
- Sell JD Sports Fashion (JD.) by Deutsche Bank
- Buy Grainger (GRI) by Deutsche Bank
- Buy Close Brothers Group (CBG) by Deutsche Bank
- Buy Spirent Communications (SPT) by Deutsche Bank
- Buy PZ Cussons (PZC) by Deutsche Bank
- Buy Norcros (NXR) by Deutsche Bank
- 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
Worsley Investors Limited NPV (WINV) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 22/11/2024 | 28.80p | 30.40p | 29.40p | 30.40p | 0 |
| 21/11/2024 | 28.80p | 29.40p | 29.25p | 29.40p | 37 |
| 20/11/2024 | 28.80p | 30.40p | 29.40p | 30.40p | 0 |
| 19/11/2024 | 28.80p | 30.40p | 29.40p | 29.40p | 0 |
| 18/11/2024 | 28.80p | 30.40p | 30.40p | 30.40p | 0 |
| 15/11/2024 | 28.80p | 30.40p | 30.40p | 30.40p | 0 |
| 14/11/2024 | 28.80p | 30.40p | 30.40p | 30.40p | 0 |
| 13/11/2024 | 28.80p | 30.40p | 30.40p | 30.40p | 0 |
| 12/11/2024 | 28.80p | 30.40p | 29.00p | 30.40p | 55605 |
| 11/11/2024 | 28.80p | 30.40p | 29.40p | 30.40p | 0 |
| 08/11/2024 | 28.80p | 29.40p | 29.40p | 29.40p | 0 |
| 07/11/2024 | 28.80p | 29.40p | 28.80p | 29.40p | 114 |
| 06/11/2024 | 30.00p | 29.40p | 29.40p | 29.40p | 0 |
| 05/11/2024 | 30.00p | 29.40p | 29.40p | 29.40p | 0 |
| 04/11/2024 | 30.00p | 29.40p | 29.20p | 29.40p | 0 |
| 01/11/2024 | 30.00p | 31.80p | 28.50p | 29.20p | 50547 |
| 31/10/2024 | 30.00p | 30.00p | 29.10p | 29.10p | 2 |
| 30/10/2024 | 31.00p | 29.10p | 28.59p | 29.10p | 10000 |
| 29/10/2024 | 31.00p | 29.60p | 29.60p | 29.60p | 0 |
| 28/10/2024 | 31.00p | 29.60p | 29.60p | 29.60p | 0 |
| 25/10/2024 | 31.00p | 31.00p | 29.60p | 29.60p | 2 |
| 24/10/2024 | 28.50p | 29.60p | 29.60p | 29.60p | 0 |
| 23/10/2024 | 28.50p | 29.60p | 29.30p | 29.60p | 0 |
| 22/10/2024 | 28.50p | 29.30p | 27.56p | 29.30p | 48 |
| 21/10/2024 | 28.50p | 29.00p | 28.50p | 29.00p | 0 |
| 18/10/2024 | 28.50p | 29.20p | 28.50p | 28.50p | 0 |
| 17/10/2024 | 28.50p | 29.20p | 29.00p | 29.20p | 0 |
| 16/10/2024 | 28.50p | 29.00p | 28.50p | 29.00p | 0 |
| 15/10/2024 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 14/10/2024 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 11/10/2024 | 27.00p | 28.50p | 28.50p | 28.50p | 0 |
| 10/10/2024 | 27.00p | 28.50p | 27.50p | 28.50p | 30122 |
| 09/10/2024 | 27.00p | 28.50p | 27.42p | 28.50p | 346 |
| 08/10/2024 | 27.00p | 29.50p | 29.20p | 29.50p | 0 |
| 07/10/2024 | 27.00p | 29.20p | 27.42p | 29.20p | 2036 |
| 04/10/2024 | 27.00p | 28.50p | 28.50p | 28.50p | 0 |
| 03/10/2024 | 27.00p | 28.50p | 27.67p | 28.50p | 7592 |
| 02/10/2024 | 27.00p | 28.50p | 27.42p | 28.50p | 3258 |
| 01/10/2024 | 27.00p | 29.20p | 28.50p | 29.20p | 0 |
| 30/09/2024 | 27.00p | 28.50p | 27.67p | 28.50p | 2059 |
| 27/09/2024 | 27.00p | 28.50p | 28.50p | 28.50p | 0 |
| 26/09/2024 | 27.00p | 29.40p | 28.50p | 28.50p | 0 |
| 25/09/2024 | 27.00p | 29.40p | 29.40p | 29.40p | 0 |
| 24/09/2024 | 27.00p | 29.40p | 27.67p | 29.40p | 10000 |
| 23/09/2024 | 27.00p | 28.50p | 27.42p | 28.50p | 2076 |
| 20/09/2024 | 27.00p | 29.30p | 27.00p | 29.30p | 12063 |
| 19/09/2024 | 27.00p | 29.00p | 28.50p | 29.00p | 0 |
| 18/09/2024 | 27.00p | 28.70p | 28.50p | 28.50p | 0 |
| 17/09/2024 | 27.00p | 28.70p | 28.70p | 28.70p | 0 |
| 16/09/2024 | 27.00p | 28.70p | 28.04p | 28.70p | 3935 |
| 13/09/2024 | 27.00p | 29.20p | 28.80p | 28.80p | 0 |
| 12/09/2024 | 27.00p | 29.20p | 27.67p | 29.20p | 5454 |
| 11/09/2024 | 27.00p | 29.40p | 29.40p | 29.40p | 0 |
| 10/09/2024 | 27.00p | 29.40p | 29.40p | 29.40p | 0 |
| 09/09/2024 | 27.00p | 29.40p | 29.30p | 29.40p | 0 |
| 06/09/2024 | 27.00p | 29.30p | 27.00p | 29.30p | 6965 |
| 05/09/2024 | 27.00p | 29.70p | 29.70p | 29.70p | 0 |
| 04/09/2024 | 27.00p | 29.70p | 29.70p | 29.70p | 0 |
| 03/09/2024 | 27.00p | 29.70p | 28.04p | 29.70p | 905 |
| 30/08/2024 | 27.00p | 31.45p | 29.70p | 29.70p | 373 |
| 29/08/2024 | 27.00p | 29.60p | 29.40p | 29.60p | 0 |
| 28/08/2024 | 27.00p | 29.40p | 27.60p | 29.40p | 10643 |
| 27/08/2024 | 27.00p | 31.60p | 29.30p | 29.30p | 1 |
| 23/08/2024 | 27.00p | 29.30p | 29.30p | 29.30p | 0 |
| 22/08/2024 | 27.00p | 29.30p | 29.30p | 29.30p | 0 |
| 21/08/2024 | 27.00p | 29.30p | 27.28p | 29.30p | 49 |
| 20/08/2024 | 27.00p | 29.30p | 27.51p | 29.30p | 11557 |
| 19/08/2024 | 27.00p | 30.80p | 29.30p | 29.30p | 0 |
| 16/08/2024 | 27.00p | 30.80p | 29.30p | 30.80p | 0 |
| 15/08/2024 | 27.00p | 31.60p | 29.30p | 29.30p | 25648 |
| 14/08/2024 | 27.00p | 29.30p | 29.30p | 29.30p | 0 |
| 13/08/2024 | 27.00p | 31.60p | 27.28p | 29.30p | 1320 |
| 12/08/2024 | 27.00p | 29.30p | 28.50p | 28.50p | 0 |
| 09/08/2024 | 27.00p | 29.30p | 29.30p | 29.30p | 0 |
| 08/08/2024 | 27.00p | 29.30p | 27.00p | 29.30p | 8898 |
| 07/08/2024 | 27.00p | 28.50p | 27.00p | 28.50p | 12515 |
| 06/08/2024 | 0.00p | 28.50p | 27.30p | 28.50p | 18767 |
| 05/08/2024 | 27.60p | 29.60p | 29.50p | 29.50p | 0 |
| 02/08/2024 | 27.60p | 29.60p | 27.60p | 29.60p | 3251 |
| 01/08/2024 | 31.00p | 29.00p | 27.24p | 29.00p | 6063 |
| 31/07/2024 | 31.00p | 29.00p | 29.00p | 29.00p | 0 |
| 30/07/2024 | 31.00p | 29.00p | 29.00p | 29.00p | 0 |
| 29/07/2024 | 31.00p | 29.00p | 27.43p | 29.00p | 12974 |
| 26/07/2024 | 31.00p | 29.00p | 29.00p | 29.00p | 0 |
| 25/07/2024 | 31.00p | 29.00p | 29.00p | 29.00p | 0 |
| 24/07/2024 | 31.00p | 29.00p | 27.24p | 29.00p | 3088 |
| 23/07/2024 | 31.00p | 29.00p | 29.00p | 29.00p | 0 |
| 22/07/2024 | 31.00p | 29.00p | 28.18p | 29.00p | 48 |
| 19/07/2024 | 31.00p | 29.50p | 29.50p | 29.50p | 0 |
| 18/07/2024 | 31.00p | 29.50p | 29.50p | 29.50p | 0 |
| 17/07/2024 | 31.00p | 29.50p | 29.50p | 29.50p | 0 |
| 16/07/2024 | 31.00p | 29.50p | 29.50p | 29.50p | 0 |
| 15/07/2024 | 31.00p | 29.95p | 28.18p | 29.50p | 30444 |
| 12/07/2024 | 31.00p | 31.00p | 31.00p | 31.00p | 10000 |
| 11/07/2024 | 28.00p | 29.50p | 29.00p | 29.50p | 1925 |
| 10/07/2024 | 28.00p | 29.00p | 28.00p | 29.00p | 30000 |
| 09/07/2024 | 27.00p | 27.00p | 26.60p | 26.60p | 10000 |
| 08/07/2024 | 26.40p | 26.60p | 26.00p | 26.00p | 10000 |
| 05/07/2024 | 26.40p | 26.40p | 25.90p | 25.90p | 10000 |
| 04/07/2024 | 26.40p | 25.80p | 25.80p | 25.80p | 0 |
| 03/07/2024 | 26.40p | 25.80p | 25.80p | 25.80p | 0 |
| 02/07/2024 | 26.40p | 25.80p | 25.80p | 25.80p | 0 |
| 01/07/2024 | 26.40p | 25.80p | 25.10p | 25.80p | 0 |
| 28/06/2024 | 26.40p | 25.80p | 25.10p | 25.10p | 0 |
| 27/06/2024 | 26.40p | 25.80p | 25.20p | 25.80p | 0 |
| 26/06/2024 | 26.40p | 26.40p | 25.20p | 25.20p | 20000 |
| 25/06/2024 | 24.40p | 25.80p | 25.70p | 25.70p | 0 |
| 24/06/2024 | 24.40p | 25.80p | 25.80p | 25.80p | 0 |
| 21/06/2024 | 24.40p | 25.80p | 25.80p | 25.80p | 0 |
| 20/06/2024 | 24.40p | 25.80p | 25.10p | 25.80p | 1544 |
| 19/06/2024 | 24.40p | 25.40p | 24.40p | 25.40p | 28421 |
| 18/06/2024 | 23.80p | 25.20p | 23.80p | 25.20p | 2 |
| 17/06/2024 | 26.40p | 25.80p | 25.80p | 25.80p | 0 |
| 14/06/2024 | 26.40p | 25.80p | 25.00p | 25.80p | 0 |
| 13/06/2024 | 26.40p | 25.80p | 25.00p | 25.00p | 0 |
| 12/06/2024 | 26.40p | 25.80p | 25.70p | 25.80p | 0 |
| 11/06/2024 | 26.40p | 25.70p | 25.01p | 25.70p | 258 |
| 10/06/2024 | 26.40p | 25.70p | 25.20p | 25.70p | 749 |
| 07/06/2024 | 26.40p | 25.80p | 25.30p | 25.80p | 0 |
| 06/06/2024 | 26.40p | 25.30p | 24.99p | 25.30p | 13577 |
| 05/06/2024 | 26.40p | 26.40p | 25.30p | 25.30p | 6775 |
| 04/06/2024 | 24.20p | 26.80p | 25.20p | 25.20p | 35000 |
| 03/06/2024 | 24.20p | 25.80p | 25.20p | 25.80p | 20486 |
| 31/05/2024 | 24.20p | 25.30p | 25.20p | 25.30p | 1272 |
| 30/05/2024 | 24.20p | 25.80p | 25.80p | 25.80p | 0 |
| 29/05/2024 | 24.20p | 25.80p | 25.11p | 25.80p | 34 |
| 28/05/2024 | 24.20p | 26.00p | 25.90p | 25.90p | 0 |
| 24/05/2024 | 24.20p | 26.00p | 25.48p | 26.00p | 1558 |
| 23/05/2024 | 24.20p | 26.30p | 25.80p | 25.80p | 40000 |
| 22/05/2024 | 24.20p | 25.60p | 24.08p | 25.60p | 207 |
| 21/05/2024 | 24.20p | 25.80p | 25.30p | 25.80p | 0 |
| 20/05/2024 | 24.20p | 25.30p | 25.20p | 25.30p | 21192 |
| 17/05/2024 | 24.20p | 26.00p | 25.40p | 25.40p | 10000 |
| 16/05/2024 | 24.20p | 26.00p | 23.50p | 25.20p | 15169 |
| 15/05/2024 | 24.20p | 25.70p | 23.60p | 25.70p | 833 |
| 14/05/2024 | 24.20p | 26.00p | 25.00p | 25.00p | 5000 |
| 13/05/2024 | 24.20p | 24.90p | 24.90p | 24.90p | 0 |
| 10/05/2024 | 24.20p | 25.30p | 24.90p | 24.90p | 0 |
| 09/05/2024 | 24.20p | 25.30p | 23.47p | 25.30p | 40600 |
| 08/05/2024 | 24.20p | 24.70p | 24.70p | 24.70p | 0 |
| 07/05/2024 | 24.20p | 24.70p | 24.70p | 24.70p | 0 |
| 03/05/2024 | 24.20p | 25.40p | 24.70p | 24.70p | 0 |
| 02/05/2024 | 24.20p | 25.40p | 24.20p | 25.40p | 12471 |
| 01/05/2024 | 24.20p | 24.70p | 23.42p | 24.70p | 12471 |
| 30/04/2024 | 24.20p | 24.90p | 24.80p | 24.90p | 0 |
| 29/04/2024 | 24.20p | 25.90p | 24.80p | 24.80p | 0 |
| 26/04/2024 | 24.20p | 25.90p | 25.80p | 25.90p | 0 |
| 25/04/2024 | 24.20p | 25.80p | 25.00p | 25.80p | 0 |
| 24/04/2024 | 24.20p | 25.00p | 24.80p | 25.00p | 0 |
| 23/04/2024 | 24.20p | 25.40p | 24.80p | 24.80p | 0 |
| 22/04/2024 | 24.20p | 25.40p | 23.34p | 25.40p | 9117 |
| 19/04/2024 | 26.80p | 24.80p | 24.70p | 24.80p | 0 |
| 18/04/2024 | 26.80p | 24.70p | 24.70p | 24.70p | 0 |
| 17/04/2024 | 26.80p | 24.80p | 24.70p | 24.70p | 0 |
| 16/04/2024 | 26.80p | 24.80p | 24.80p | 24.80p | 0 |
| 15/04/2024 | 26.80p | 25.00p | 24.80p | 24.80p | 0 |
| 12/04/2024 | 26.80p | 25.00p | 24.80p | 25.00p | 0 |
| 11/04/2024 | 26.80p | 24.80p | 24.80p | 24.80p | 0 |
| 10/04/2024 | 26.80p | 24.80p | 24.80p | 24.80p | 0 |
| 09/04/2024 | 26.80p | 24.80p | 24.80p | 24.80p | 0 |
| 08/04/2024 | 26.80p | 24.80p | 24.80p | 24.80p | 0 |
| 05/04/2024 | 26.80p | 24.90p | 24.80p | 24.80p | 0 |
| 04/04/2024 | 26.80p | 24.90p | 23.30p | 24.90p | 1079 |
| 03/04/2024 | 26.80p | 25.70p | 24.80p | 24.80p | 0 |
| 02/04/2024 | 26.80p | 26.80p | 25.70p | 25.70p | 1961 |
| 28/03/2024 | 23.40p | 24.80p | 23.40p | 24.80p | 0 |
| 27/03/2024 | 23.40p | 25.10p | 24.80p | 24.80p | 0 |
| 26/03/2024 | 23.40p | 25.10p | 24.00p | 25.10p | 0 |
| 25/03/2024 | 23.40p | 24.00p | 23.60p | 24.00p | 50000 |
| 22/03/2024 | 23.40p | 25.00p | 25.00p | 25.00p | 0 |
| 21/03/2024 | 23.40p | 25.00p | 25.00p | 25.00p | 0 |
| 20/03/2024 | 23.40p | 25.00p | 23.40p | 25.00p | 3945 |
| 19/03/2024 | 23.40p | 25.00p | 23.60p | 25.00p | 4153 |
| 18/03/2024 | 23.40p | 25.00p | 25.00p | 25.00p | 0 |
| 15/03/2024 | 23.40p | 25.00p | 23.57p | 25.00p | 1946 |
| 14/03/2024 | 23.40p | 25.20p | 23.40p | 25.20p | 192 |
| 13/03/2024 | 23.40p | 25.00p | 25.00p | 25.00p | 0 |
| 12/03/2024 | 23.40p | 25.00p | 25.00p | 25.00p | 0 |
| 11/03/2024 | 23.40p | 25.00p | 25.00p | 25.00p | 0 |
| 08/03/2024 | 23.40p | 25.00p | 24.90p | 25.00p | 0 |
| 07/03/2024 | 23.40p | 25.00p | 24.90p | 24.90p | 0 |
| 06/03/2024 | 23.40p | 25.00p | 24.76p | 25.00p | 8037 |
| 05/03/2024 | 23.40p | 23.40p | 23.40p | 23.40p | 10000 |
| 04/03/2024 | 26.80p | 24.90p | 24.70p | 24.70p | 0 |
| 01/03/2024 | 26.80p | 26.80p | 23.46p | 24.90p | 46514 |
| 29/02/2024 | 24.00p | 24.80p | 24.80p | 24.80p | 0 |
| 28/02/2024 | 24.00p | 24.80p | 23.42p | 24.80p | 2076 |
| 27/02/2024 | 24.00p | 24.80p | 24.80p | 24.80p | 0 |
| 26/02/2024 | 24.00p | 24.80p | 24.80p | 24.80p | 0 |
| 23/02/2024 | 24.00p | 24.80p | 24.80p | 24.80p | 0 |
| 22/02/2024 | 24.00p | 24.80p | 24.80p | 24.80p | 0 |
| 21/02/2024 | 24.00p | 24.80p | 24.57p | 24.80p | 38720 |
| 20/02/2024 | 24.00p | 25.30p | 24.70p | 24.70p | 0 |
| 19/02/2024 | 24.00p | 25.30p | 23.23p | 25.30p | 2808 |
| 16/02/2024 | 23.00p | 24.80p | 24.70p | 24.80p | 0 |
| 15/02/2024 | 23.00p | 26.80p | 24.70p | 24.70p | 3 |
| 14/02/2024 | 23.00p | 24.80p | 24.70p | 24.80p | 0 |
| 13/02/2024 | 23.00p | 24.80p | 24.70p | 24.70p | 0 |
| 12/02/2024 | 23.00p | 24.80p | 23.23p | 24.80p | 1374 |
| 09/02/2024 | 23.00p | 26.40p | 23.00p | 24.80p | 8585 |
*Close Price adjusted for both dividends and splits