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:
- Buy Dowlais Group (DWL) by Jefferies
- Buy Norcros (NXR) by Berenberg
- Buy Volex (VLX) by Tom Winnifrith in ShareProphets
- Buy Volex (VLX) by Steve Moore in ShareProphets
- Buy Origin Enterprises (CDI) (OGN) by Shore Capital
- Buy Victorian Plumbing Group (VIC) by Shore Capital
- Avoid Cropper (James) (CRPR) by Steve Moore in ShareProphets
- Buy Close Brothers Group (CBG) by Shore Capital
- Buy WH Smith (SMWH) by Canaccord Genuity
- Hold Halma (HLMA) by Shore Capital
- Buy Speedy Hire (SDY) by Canaccord Genuity
- Buy Norcros (NXR) by Shore Capital
- Buy XPS Pensions Group (XPS) by Canaccord Genuity
- Hold CMC Markets (CMCX) by Shore Capital
- Hold Warehouse Reit (WHR) by Shore Capital
- Buy Jet2 (JET2) by Canaccord Genuity
- Underperform Halma (HLMA) by Jefferies
- Avoid Churchill China (CHH) by Steve Moore in ShareProphets
- Buy Sage Group (SGE) by Bank of America
- Hold JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
Worldsec Ld (WSL) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 01/10/2021 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 30/09/2021 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 29/09/2021 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 28/09/2021 | 3.25p | 3.25p | 2.50p | 3.00p | 75000 |
| 27/09/2021 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 24/09/2021 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 23/09/2021 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 22/09/2021 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 21/09/2021 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 20/09/2021 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 17/09/2021 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 16/09/2021 | 3.25p | 3.25p | 2.50p | 3.25p | 7500 |
| 15/09/2021 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 14/09/2021 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 13/09/2021 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 10/09/2021 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 09/09/2021 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 08/09/2021 | 3.00p | 4.00p | 3.00p | 3.25p | 30575 |
| 07/09/2021 | 4.00p | 4.00p | 2.00p | 3.00p | 37094 |
| 06/09/2021 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 03/09/2021 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 02/09/2021 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 01/09/2021 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 31/08/2021 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 30/08/2021 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 27/08/2021 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 26/08/2021 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 25/08/2021 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 24/08/2021 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 23/08/2021 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 20/08/2021 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 19/08/2021 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 18/08/2021 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 17/08/2021 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 16/08/2021 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 13/08/2021 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 12/08/2021 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 11/08/2021 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 10/08/2021 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 09/08/2021 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 06/08/2021 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 05/08/2021 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 04/08/2021 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 03/08/2021 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 02/08/2021 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 30/07/2021 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 29/07/2021 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 28/07/2021 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 27/07/2021 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 26/07/2021 | 4.50p | 4.50p | 4.00p | 4.00p | 13057 |
| 23/07/2021 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 22/07/2021 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 21/07/2021 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 20/07/2021 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 19/07/2021 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 16/07/2021 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 15/07/2021 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 14/07/2021 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 13/07/2021 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 12/07/2021 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 09/07/2021 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 08/07/2021 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 07/07/2021 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 06/07/2021 | 4.50p | 4.50p | 4.00p | 4.50p | 1200 |
| 05/07/2021 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 02/07/2021 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 01/07/2021 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 30/06/2021 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 29/06/2021 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 28/06/2021 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 25/06/2021 | 4.50p | 4.50p | 4.00p | 4.50p | 6150 |
| 24/06/2021 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 23/06/2021 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 22/06/2021 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 21/06/2021 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 18/06/2021 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 17/06/2021 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 16/06/2021 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 15/06/2021 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 14/06/2021 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 11/06/2021 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 10/06/2021 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 09/06/2021 | 4.50p | 4.50p | 4.00p | 4.50p | 5000 |
| 08/06/2021 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 07/06/2021 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 04/06/2021 | 4.50p | 5.00p | 4.50p | 4.50p | 2500 |
| 03/06/2021 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 02/06/2021 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 01/06/2021 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 31/05/2021 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 28/05/2021 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 27/05/2021 | 4.50p | 4.50p | 4.00p | 4.50p | 1340 |
| 26/05/2021 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 25/05/2021 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 24/05/2021 | 4.50p | 4.50p | 4.00p | 4.50p | 6301 |
| 21/05/2021 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 20/05/2021 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 19/05/2021 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 18/05/2021 | 5.50p | 5.50p | 4.50p | 4.50p | 0 |
| 17/05/2021 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 14/05/2021 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 13/05/2021 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 12/05/2021 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 11/05/2021 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 10/05/2021 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 07/05/2021 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 06/05/2021 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 05/05/2021 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 04/05/2021 | 5.50p | 5.50p | 4.00p | 5.50p | 26642 |
| 03/05/2021 | 5.50p | 5.50p | 4.00p | 5.50p | 3188 |
| 30/04/2021 | 5.50p | 5.50p | 4.00p | 5.50p | 3188 |
| 29/04/2021 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 28/04/2021 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 27/04/2021 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 26/04/2021 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 23/04/2021 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 22/04/2021 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 21/04/2021 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 20/04/2021 | 5.50p | 5.50p | 4.00p | 5.50p | 1500 |
| 19/04/2021 | 5.50p | 5.50p | 4.00p | 5.50p | 2133 |
| 16/04/2021 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 15/04/2021 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 14/04/2021 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 13/04/2021 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 12/04/2021 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 09/04/2021 | 5.50p | 5.50p | 4.00p | 5.50p | 1343 |
| 08/04/2021 | 5.50p | 5.50p | 4.00p | 5.50p | 10089 |
| 07/04/2021 | 5.50p | 5.50p | 4.00p | 5.50p | 4925 |
| 06/04/2021 | 5.50p | 7.00p | 4.00p | 5.50p | 12917 |
| 05/04/2021 | 4.00p | 8.00p | 4.00p | 5.50p | 230813 |
| 02/04/2021 | 4.00p | 8.00p | 4.00p | 5.50p | 230813 |
| 01/04/2021 | 4.00p | 8.00p | 4.00p | 5.50p | 230813 |
| 31/03/2021 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 30/03/2021 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 29/03/2021 | 4.00p | 5.00p | 4.00p | 4.00p | 10000 |
| 26/03/2021 | 4.00p | 5.00p | 4.00p | 4.00p | 1500 |
| 25/03/2021 | 3.50p | 5.00p | 3.00p | 4.00p | 123169 |
| 24/03/2021 | 3.50p | 5.00p | 2.00p | 3.50p | 5656 |
| 23/03/2021 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 22/03/2021 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 19/03/2021 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 18/03/2021 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 17/03/2021 | 3.50p | 3.50p | 2.00p | 3.50p | 859 |
| 16/03/2021 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 15/03/2021 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 12/03/2021 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 11/03/2021 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 10/03/2021 | 3.50p | 3.50p | 2.00p | 3.50p | 10000 |
| 09/03/2021 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 08/03/2021 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 05/03/2021 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 04/03/2021 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 03/03/2021 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 02/03/2021 | 3.50p | 3.50p | 2.00p | 3.50p | 20000 |
| 01/03/2021 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 26/02/2021 | 3.50p | 3.50p | 2.00p | 3.50p | 3309 |
| 25/02/2021 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 24/02/2021 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 23/02/2021 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 22/02/2021 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 19/02/2021 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 18/02/2021 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 17/02/2021 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 16/02/2021 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 15/02/2021 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 12/02/2021 | 3.50p | 5.00p | 3.50p | 3.50p | 11680 |
| 11/02/2021 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 10/02/2021 | 3.50p | 3.50p | 2.00p | 3.50p | 5437 |
| 09/02/2021 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 08/02/2021 | 3.50p | 5.00p | 2.00p | 3.50p | 20297 |
| 05/02/2021 | 2.75p | 5.00p | 2.00p | 3.50p | 118605 |
| 04/02/2021 | 2.75p | 4.00p | 1.50p | 2.75p | 34017 |
| 03/02/2021 | 3.00p | 5.00p | 2.00p | 2.75p | 253653 |
| 02/02/2021 | 2.00p | 4.00p | 2.00p | 3.00p | 118991 |
| 01/02/2021 | 1.75p | 3.00p | 1.75p | 2.00p | 48348 |
| 29/01/2021 | 1.75p | 2.50p | 1.75p | 1.75p | 29840 |
| 28/01/2021 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 27/01/2021 | 2.25p | 2.25p | 1.50p | 1.75p | 50922 |
| 26/01/2021 | 3.00p | 3.00p | 1.50p | 2.25p | 36935 |
| 25/01/2021 | 3.00p | 3.00p | 2.00p | 3.00p | 19594 |
| 22/01/2021 | 2.00p | 3.00p | 2.00p | 3.00p | 35223 |
| 21/01/2021 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 20/01/2021 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 19/01/2021 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 18/01/2021 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 15/01/2021 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 14/01/2021 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 13/01/2021 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 12/01/2021 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 11/01/2021 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 08/01/2021 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 07/01/2021 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 06/01/2021 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 05/01/2021 | 2.00p | 2.00p | 1.00p | 2.00p | 22153 |
| 04/01/2021 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 01/01/2021 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 31/12/2020 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 30/12/2020 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 29/12/2020 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 28/12/2020 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
*Close Price adjusted for both dividends and splits