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 |
|---|---|---|---|---|---|
| 04/10/2021 | 29.00p | 30.80p | 30.80p | 30.80p | 0 |
| 01/10/2021 | 29.00p | 30.80p | 28.80p | 30.80p | 114461 |
| 30/09/2021 | 29.00p | 30.80p | 29.10p | 30.80p | 44 |
| 29/09/2021 | 29.00p | 30.80p | 29.90p | 30.80p | 0 |
| 28/09/2021 | 29.00p | 30.70p | 29.90p | 29.90p | 0 |
| 27/09/2021 | 29.00p | 31.00p | 30.70p | 30.70p | 0 |
| 24/09/2021 | 29.00p | 31.00p | 31.00p | 31.00p | 0 |
| 23/09/2021 | 29.00p | 31.00p | 30.70p | 31.00p | 0 |
| 22/09/2021 | 29.00p | 30.80p | 30.70p | 30.70p | 0 |
| 21/09/2021 | 29.00p | 30.80p | 28.80p | 30.80p | 8221 |
| 20/09/2021 | 29.00p | 30.80p | 29.00p | 30.80p | 5476 |
| 17/09/2021 | 30.00p | 30.40p | 30.40p | 30.40p | 0 |
| 16/09/2021 | 30.00p | 30.50p | 30.25p | 30.40p | 10429 |
| 15/09/2021 | 30.00p | 29.80p | 29.80p | 29.80p | 0 |
| 14/09/2021 | 30.00p | 29.80p | 29.80p | 29.80p | 0 |
| 13/09/2021 | 30.00p | 29.80p | 29.80p | 29.80p | 0 |
| 10/09/2021 | 30.00p | 29.80p | 29.30p | 29.80p | 2805 |
| 09/09/2021 | 30.00p | 29.80p | 29.80p | 29.80p | 0 |
| 08/09/2021 | 30.00p | 29.80p | 29.80p | 29.80p | 0 |
| 07/09/2021 | 30.00p | 29.80p | 29.80p | 29.80p | 0 |
| 06/09/2021 | 30.00p | 29.80p | 29.80p | 29.80p | 0 |
| 03/09/2021 | 30.00p | 29.80p | 29.80p | 29.80p | 0 |
| 02/09/2021 | 30.00p | 29.80p | 29.80p | 29.80p | 0 |
| 01/09/2021 | 30.00p | 30.50p | 29.80p | 29.80p | 0 |
| 31/08/2021 | 30.00p | 30.50p | 29.52p | 30.50p | 43 |
| 27/08/2021 | 30.00p | 32.99p | 28.81p | 30.00p | 101533 |
| 26/08/2021 | 29.60p | 30.80p | 30.80p | 30.80p | 0 |
| 25/08/2021 | 29.60p | 30.80p | 29.68p | 30.80p | 723 |
| 24/08/2021 | 29.60p | 30.70p | 29.52p | 30.70p | 1399 |
| 23/08/2021 | 29.60p | 30.70p | 29.52p | 30.70p | 1002 |
| 20/08/2021 | 29.60p | 30.70p | 30.70p | 30.70p | 0 |
| 19/08/2021 | 29.60p | 30.70p | 30.70p | 30.70p | 0 |
| 18/08/2021 | 29.60p | 30.70p | 29.52p | 30.70p | 1248 |
| 17/08/2021 | 29.60p | 30.80p | 29.90p | 30.80p | 0 |
| 16/08/2021 | 29.60p | 29.90p | 29.60p | 29.90p | 37675 |
| 13/08/2021 | 29.80p | 29.90p | 28.40p | 29.90p | 10615 |
| 12/08/2021 | 29.80p | 29.90p | 28.91p | 29.90p | 1019 |
| 11/08/2021 | 29.80p | 30.00p | 28.20p | 29.80p | 20030 |
| 10/08/2021 | 29.80p | 29.40p | 29.40p | 29.40p | 0 |
| 09/08/2021 | 29.80p | 29.40p | 29.40p | 29.40p | 0 |
| 06/08/2021 | 29.80p | 29.40p | 28.00p | 29.40p | 20640 |
| 05/08/2021 | 29.80p | 30.10p | 29.40p | 30.10p | 0 |
| 04/08/2021 | 29.80p | 30.66p | 29.40p | 29.40p | 16281 |
| 03/08/2021 | 29.80p | 29.50p | 29.40p | 29.50p | 0 |
| 02/08/2021 | 29.80p | 30.66p | 29.40p | 29.40p | 8376 |
| 30/07/2021 | 29.80p | 29.40p | 28.03p | 29.40p | 19946 |
| 29/07/2021 | 29.80p | 29.40p | 29.40p | 29.40p | 0 |
| 28/07/2021 | 29.80p | 29.40p | 28.59p | 29.40p | 26173 |
| 27/07/2021 | 29.80p | 29.40p | 29.40p | 29.40p | 0 |
| 26/07/2021 | 29.80p | 30.79p | 29.40p | 29.40p | 3221 |
| 23/07/2021 | 29.80p | 30.30p | 29.80p | 30.30p | 88161 |
| 22/07/2021 | 33.00p | 28.99p | 28.03p | 28.50p | 46920 |
| 21/07/2021 | 33.00p | 29.90p | 29.90p | 29.90p | 0 |
| 20/07/2021 | 33.00p | 33.00p | 29.40p | 29.90p | 0 |
| 19/07/2021 | 33.00p | 29.40p | 29.40p | 29.40p | 0 |
| 16/07/2021 | 33.00p | 30.40p | 29.40p | 29.40p | 0 |
| 15/07/2021 | 33.00p | 30.40p | 30.20p | 30.40p | 25051 |
| 14/07/2021 | 33.00p | 30.40p | 30.01p | 30.40p | 10380 |
| 13/07/2021 | 33.00p | 30.80p | 30.40p | 30.40p | 35714 |
| 12/07/2021 | 33.00p | 30.65p | 30.01p | 30.40p | 2246 |
| 09/07/2021 | 33.00p | 29.40p | 29.40p | 29.40p | 0 |
| 08/07/2021 | 33.00p | 29.40p | 28.01p | 29.40p | 770 |
| 07/07/2021 | 33.00p | 29.60p | 28.41p | 29.60p | 63 |
| 06/07/2021 | 33.00p | 31.50p | 29.40p | 29.40p | 0 |
| 05/07/2021 | 33.00p | 31.50p | 30.46p | 31.50p | 8025 |
| 02/07/2021 | 33.00p | 30.80p | 29.26p | 30.80p | 8277 |
| 01/07/2021 | 33.00p | 33.00p | 30.80p | 30.80p | 446 |
| 30/06/2021 | 31.00p | 30.80p | 30.80p | 30.80p | 0 |
| 29/06/2021 | 31.00p | 30.90p | 30.80p | 30.80p | 0 |
| 28/06/2021 | 31.00p | 31.00p | 30.90p | 30.90p | 0 |
| 25/06/2021 | 28.40p | 31.56p | 31.00p | 31.00p | 33144 |
| 24/06/2021 | 28.40p | 31.00p | 28.40p | 31.00p | 423439 |
| 23/06/2021 | 31.60p | 30.00p | 29.40p | 29.40p | 0 |
| 22/06/2021 | 31.60p | 30.00p | 30.00p | 30.00p | 0 |
| 21/06/2021 | 31.60p | 30.00p | 29.20p | 30.00p | 0 |
| 18/06/2021 | 31.60p | 29.20p | 28.88p | 29.20p | 16022 |
| 17/06/2021 | 31.60p | 30.58p | 29.90p | 29.90p | 16532 |
| 16/06/2021 | 31.60p | 29.90p | 28.85p | 29.90p | 988 |
| 15/06/2021 | 31.60p | 30.00p | 29.80p | 30.00p | 0 |
| 14/06/2021 | 31.60p | 29.80p | 28.06p | 29.80p | 17481 |
| 11/06/2021 | 31.60p | 29.80p | 29.80p | 29.80p | 0 |
| 10/06/2021 | 31.60p | 29.80p | 29.50p | 29.80p | 0 |
| 09/06/2021 | 31.60p | 30.46p | 28.01p | 29.50p | 47770 |
| 08/06/2021 | 31.60p | 29.50p | 29.50p | 29.50p | 0 |
| 07/06/2021 | 31.60p | 29.50p | 28.45p | 29.50p | 123 |
| 04/06/2021 | 31.60p | 30.46p | 29.50p | 29.50p | 6697 |
| 03/06/2021 | 31.60p | 29.50p | 29.00p | 29.00p | 0 |
| 02/06/2021 | 31.60p | 30.00p | 29.50p | 29.50p | 31746 |
| 01/06/2021 | 31.60p | 29.00p | 28.25p | 29.00p | 29835 |
| 31/05/2021 | 31.60p | 29.00p | 29.00p | 29.00p | 0 |
| 28/05/2021 | 31.60p | 29.00p | 29.00p | 29.00p | 0 |
| 27/05/2021 | 31.60p | 29.00p | 28.70p | 29.00p | 33237 |
| 26/05/2021 | 31.60p | 29.80p | 29.80p | 29.80p | 0 |
| 25/05/2021 | 31.60p | 29.80p | 28.78p | 29.80p | 1000 |
| 24/05/2021 | 31.60p | 29.80p | 29.80p | 29.80p | 0 |
| 21/05/2021 | 31.60p | 29.80p | 29.80p | 29.80p | 0 |
| 20/05/2021 | 31.60p | 29.80p | 28.78p | 29.80p | 1247 |
| 19/05/2021 | 31.60p | 30.74p | 29.80p | 29.80p | 8093 |
| 18/05/2021 | 31.60p | 29.80p | 28.78p | 29.80p | 16 |
| 17/05/2021 | 31.60p | 31.60p | 28.71p | 29.80p | 17497 |
| 14/05/2021 | 28.20p | 29.80p | 28.20p | 29.80p | 30 |
| 13/05/2021 | 28.20p | 28.71p | 28.20p | 29.80p | 764 |
| 12/05/2021 | 31.40p | 29.80p | 29.80p | 29.80p | 0 |
| 11/05/2021 | 31.40p | 30.20p | 29.80p | 29.80p | 0 |
| 10/05/2021 | 31.40p | 31.43p | 29.40p | 30.20p | 180364 |
| 07/05/2021 | 31.60p | 29.80p | 29.60p | 29.80p | 0 |
| 06/05/2021 | 31.60p | 31.60p | 28.65p | 29.60p | 46414 |
| 05/05/2021 | 31.60p | 31.60p | 29.80p | 29.80p | 6888 |
| 04/05/2021 | 31.60p | 31.60p | 29.80p | 29.80p | 4955 |
| 03/05/2021 | 31.60p | 31.60p | 30.80p | 30.80p | 43315 |
| 30/04/2021 | 31.60p | 31.60p | 30.80p | 30.80p | 43315 |
| 29/04/2021 | 31.60p | 31.60p | 28.03p | 29.40p | 1783 |
| 28/04/2021 | 30.80p | 29.40p | 29.40p | 29.40p | 0 |
| 27/04/2021 | 30.80p | 29.40p | 29.30p | 29.40p | 0 |
| 26/04/2021 | 30.80p | 31.60p | 29.30p | 29.30p | 17068 |
| 23/04/2021 | 27.00p | 28.90p | 28.90p | 28.90p | 0 |
| 22/04/2021 | 27.00p | 28.90p | 28.90p | 28.90p | 0 |
| 21/04/2021 | 27.00p | 28.90p | 28.90p | 28.90p | 0 |
| 20/04/2021 | 27.00p | 28.90p | 27.00p | 28.90p | 1 |
| 19/04/2021 | 27.00p | 28.90p | 28.90p | 28.90p | 0 |
| 16/04/2021 | 27.00p | 28.90p | 27.00p | 28.90p | 7592 |
| 15/04/2021 | 29.80p | 28.90p | 27.40p | 28.90p | 334 |
| 14/04/2021 | 29.80p | 28.90p | 27.41p | 28.90p | 541 |
| 13/04/2021 | 29.80p | 28.90p | 27.40p | 28.90p | 2572 |
| 12/04/2021 | 29.80p | 29.80p | 28.60p | 28.60p | 25695 |
| 09/04/2021 | 29.00p | 28.00p | 26.64p | 28.00p | 3493 |
| 08/04/2021 | 29.00p | 28.00p | 28.00p | 28.00p | 0 |
| 07/04/2021 | 29.00p | 28.00p | 26.64p | 28.00p | 2859 |
| 06/04/2021 | 29.00p | 29.76p | 28.00p | 28.00p | 5866 |
| 02/04/2021 | 29.00p | 29.72p | 26.65p | 28.00p | 20042 |
| 01/04/2021 | 29.00p | 29.72p | 26.65p | 28.00p | 20042 |
| 31/03/2021 | 29.00p | 29.00p | 27.45p | 28.00p | 377 |
| 30/03/2021 | 27.00p | 28.90p | 28.20p | 28.90p | 10135 |
| 29/03/2021 | 27.00p | 30.76p | 28.18p | 28.30p | 47921 |
| 26/03/2021 | 27.00p | 29.38p | 28.70p | 28.70p | 7366 |
| 25/03/2021 | 27.00p | 29.30p | 28.90p | 29.30p | 0 |
| 24/03/2021 | 27.00p | 29.79p | 27.00p | 28.90p | 33754 |
| 23/03/2021 | 26.80p | 30.00p | 26.80p | 28.40p | 155726 |
| 22/03/2021 | 26.60p | 26.60p | 25.00p | 25.90p | 62843 |
| 19/03/2021 | 24.00p | 25.30p | 25.30p | 25.30p | 0 |
| 18/03/2021 | 24.00p | 26.57p | 25.30p | 25.30p | 10000 |
| 17/03/2021 | 24.00p | 25.30p | 25.30p | 25.30p | 0 |
| 16/03/2021 | 24.00p | 26.60p | 25.30p | 25.30p | 150 |
| 15/03/2021 | 24.00p | 25.30p | 25.30p | 25.30p | 44862 |
| 12/03/2021 | 24.00p | 25.30p | 25.30p | 25.30p | 0 |
| 11/03/2021 | 24.00p | 26.65p | 23.92p | 25.30p | 29379 |
| 10/03/2021 | 24.00p | 26.30p | 25.50p | 26.30p | 26722 |
| 09/03/2021 | 24.00p | 25.00p | 24.00p | 25.00p | 2812 |
| 08/03/2021 | 25.80p | 25.10p | 24.20p | 25.10p | 33094 |
| 05/03/2021 | 25.80p | 25.10p | 25.10p | 25.10p | 0 |
| 04/03/2021 | 25.80p | 25.10p | 24.60p | 25.10p | 0 |
| 03/03/2021 | 25.80p | 25.80p | 24.20p | 24.60p | 10020 |
| 02/03/2021 | 25.00p | 25.00p | 24.00p | 25.00p | 2076 |
| 01/03/2021 | 25.00p | 25.00p | 24.00p | 25.00p | 10803 |
| 26/02/2021 | 25.00p | 25.00p | 24.00p | 25.00p | 10000 |
| 25/02/2021 | 25.00p | 25.40p | 24.01p | 25.40p | 7485 |
| 24/02/2021 | 25.00p | 26.47p | 24.00p | 25.40p | 18691 |
| 23/02/2021 | 25.00p | 26.40p | 25.00p | 26.40p | 194 |
| 22/02/2021 | 24.40p | 26.40p | 24.40p | 26.40p | 15515 |
| 19/02/2021 | 27.80p | 26.20p | 26.00p | 26.20p | 0 |
| 18/02/2021 | 27.80p | 27.80p | 26.00p | 26.00p | 148 |
| 17/02/2021 | 25.00p | 26.50p | 25.03p | 26.50p | 1220 |
| 16/02/2021 | 25.00p | 26.50p | 25.00p | 26.50p | 1573 |
| 15/02/2021 | 27.80p | 26.50p | 25.03p | 26.50p | 9053 |
| 12/02/2021 | 27.80p | 27.80p | 26.50p | 26.50p | 15 |
| 11/02/2021 | 25.00p | 26.50p | 25.03p | 26.50p | 1454 |
| 10/02/2021 | 25.00p | 26.50p | 26.40p | 26.50p | 0 |
| 09/02/2021 | 25.00p | 26.40p | 24.97p | 26.40p | 12930 |
| 08/02/2021 | 25.00p | 26.50p | 25.00p | 26.50p | 6751 |
| 05/02/2021 | 25.00p | 26.50p | 26.40p | 26.50p | 20082 |
| 04/02/2021 | 25.00p | 26.50p | 26.50p | 26.50p | 0 |
| 03/02/2021 | 25.00p | 26.50p | 26.12p | 26.50p | 21269 |
| 02/02/2021 | 25.00p | 26.50p | 26.50p | 26.50p | 0 |
| 01/02/2021 | 25.00p | 26.50p | 25.03p | 26.50p | 153 |
| 29/01/2021 | 25.00p | 26.50p | 26.50p | 26.50p | 0 |
| 28/01/2021 | 25.00p | 26.50p | 26.12p | 26.50p | 1906 |
| 27/01/2021 | 25.00p | 27.00p | 27.00p | 27.00p | 0 |
| 26/01/2021 | 25.00p | 27.00p | 27.00p | 27.00p | 0 |
| 25/01/2021 | 25.00p | 27.00p | 27.00p | 27.00p | 0 |
| 22/01/2021 | 25.00p | 27.00p | 24.05p | 27.00p | 14674 |
| 21/01/2021 | 25.00p | 26.50p | 26.50p | 26.50p | 0 |
| 20/01/2021 | 25.00p | 26.50p | 24.05p | 26.50p | 1661 |
| 19/01/2021 | 25.00p | 27.00p | 26.90p | 27.00p | 0 |
| 18/01/2021 | 25.00p | 26.90p | 26.90p | 26.90p | 0 |
| 15/01/2021 | 25.00p | 26.90p | 25.00p | 26.90p | 10000 |
| 14/01/2021 | 29.00p | 27.50p | 25.00p | 27.50p | 12984 |
| 13/01/2021 | 29.00p | 27.50p | 25.50p | 25.50p | 0 |
| 12/01/2021 | 29.00p | 27.50p | 27.50p | 27.50p | 0 |
| 11/01/2021 | 29.00p | 27.50p | 25.00p | 27.50p | 4080 |
| 08/01/2021 | 29.00p | 27.50p | 27.50p | 27.50p | 0 |
| 07/01/2021 | 29.00p | 27.50p | 25.10p | 27.50p | 2948 |
| 06/01/2021 | 29.00p | 27.50p | 27.50p | 27.50p | 0 |
| 05/01/2021 | 29.00p | 29.00p | 26.80p | 27.50p | 20 |
| 04/01/2021 | 29.80p | 27.50p | 27.40p | 27.50p | 0 |
| 31/12/2020 | 29.80p | 29.80p | 25.82p | 27.40p | 4207 |
| 30/12/2020 | 25.00p | 27.50p | 27.50p | 27.50p | 0 |
| 29/12/2020 | 25.00p | 29.78p | 27.40p | 27.50p | 17939 |
| 28/12/2020 | 25.00p | 27.40p | 27.40p | 27.40p | 0 |
| 24/12/2020 | 25.00p | 27.40p | 27.40p | 27.40p | 0 |
| 23/12/2020 | 25.00p | 27.40p | 25.00p | 27.40p | 454 |
*Close Price adjusted for both dividends and splits