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 |
|---|---|---|---|---|---|
| 25/12/2020 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 24/12/2020 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 23/12/2020 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 22/12/2020 | 2.00p | 2.00p | 1.00p | 2.00p | 20097 |
| 21/12/2020 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 18/12/2020 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 17/12/2020 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 16/12/2020 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 15/12/2020 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 14/12/2020 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 11/12/2020 | 2.00p | 2.00p | 1.00p | 2.00p | 104443 |
| 10/12/2020 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 09/12/2020 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 08/12/2020 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 07/12/2020 | 2.00p | 2.00p | 1.00p | 2.00p | 11666 |
| 04/12/2020 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 03/12/2020 | 2.00p | 2.00p | 1.00p | 2.00p | 11522 |
| 02/12/2020 | 2.00p | 2.00p | 1.00p | 2.00p | 1800 |
| 01/12/2020 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 30/11/2020 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 27/11/2020 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 26/11/2020 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 25/11/2020 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 24/11/2020 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 23/11/2020 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 20/11/2020 | 1.50p | 3.00p | 1.00p | 2.00p | 166451 |
| 19/11/2020 | 2.00p | 2.00p | 1.50p | 1.50p | 0 |
| 18/11/2020 | 2.00p | 2.00p | 1.00p | 2.00p | 10375 |
| 17/11/2020 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 16/11/2020 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 13/11/2020 | 2.00p | 2.00p | 1.00p | 2.00p | 74600 |
| 12/11/2020 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 10/11/2020 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 09/11/2020 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 06/11/2020 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 05/11/2020 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 04/11/2020 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 03/11/2020 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 02/11/2020 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 30/10/2020 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 29/10/2020 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 28/10/2020 | 2.00p | 2.00p | 1.00p | 2.00p | 12658 |
| 27/10/2020 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 26/10/2020 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 23/10/2020 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 22/10/2020 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 21/10/2020 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 20/10/2020 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 19/10/2020 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 16/10/2020 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 15/10/2020 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 14/10/2020 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 13/10/2020 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 12/10/2020 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 09/10/2020 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 08/10/2020 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 07/10/2020 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 06/10/2020 | 2.50p | 3.00p | 2.00p | 2.00p | 4867 |
| 05/10/2020 | 2.50p | 3.00p | 2.00p | 2.50p | 14078 |
| 02/10/2020 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 01/10/2020 | 3.00p | 3.00p | 2.00p | 2.50p | 32467 |
| 30/09/2020 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 29/09/2020 | 3.50p | 3.50p | 2.00p | 3.00p | 1400 |
| 28/09/2020 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 25/09/2020 | 3.50p | 3.50p | 2.00p | 3.50p | 2943 |
| 24/09/2020 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 23/09/2020 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 22/09/2020 | 3.50p | 3.50p | 2.00p | 3.50p | 35246 |
| 21/09/2020 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 18/09/2020 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 17/09/2020 | 3.50p | 3.50p | 2.00p | 3.50p | 10 |
| 16/09/2020 | 3.50p | 3.50p | 2.00p | 3.50p | 7828 |
| 15/09/2020 | 3.50p | 3.50p | 2.00p | 3.50p | 5000 |
| 14/09/2020 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 11/09/2020 | 3.50p | 3.50p | 2.00p | 3.50p | 49687 |
| 10/09/2020 | 3.50p | 3.50p | 2.00p | 3.50p | 15506 |
| 09/09/2020 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 08/09/2020 | 3.00p | 5.00p | 3.00p | 3.50p | 43971 |
| 07/09/2020 | 4.00p | 4.00p | 3.00p | 3.00p | 27930 |
| 04/09/2020 | 5.00p | 5.00p | 4.00p | 4.00p | 0 |
| 03/09/2020 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 02/09/2020 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 01/09/2020 | 5.00p | 7.00p | 5.00p | 5.00p | 12356 |
| 31/08/2020 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 28/08/2020 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 27/08/2020 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 26/08/2020 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 25/08/2020 | 5.00p | 5.00p | 3.00p | 5.00p | 1850 |
| 24/08/2020 | 5.00p | 7.00p | 5.00p | 5.00p | 10 |
| 21/08/2020 | 5.00p | 5.00p | 3.00p | 5.00p | 6667 |
| 20/08/2020 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 19/08/2020 | 5.00p | 5.00p | 3.00p | 5.00p | 16667 |
| 18/08/2020 | 5.00p | 5.00p | 3.00p | 5.00p | 4023 |
| 17/08/2020 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 14/08/2020 | 5.00p | 5.00p | 3.00p | 5.00p | 5407 |
| 13/08/2020 | 6.00p | 6.00p | 4.00p | 5.00p | 8138 |
| 12/08/2020 | 6.00p | 6.00p | 4.00p | 6.00p | 10229 |
| 11/08/2020 | 6.00p | 6.00p | 4.00p | 6.00p | 5336 |
| 10/08/2020 | 6.00p | 7.90p | 4.00p | 6.00p | 12945 |
| 07/08/2020 | 3.50p | 7.90p | 3.50p | 6.00p | 214579 |
| 06/08/2020 | 3.50p | 5.00p | 2.26p | 3.50p | 5333 |
| 05/08/2020 | 3.50p | 5.00p | 2.26p | 3.50p | 60219 |
| 04/08/2020 | 6.50p | 7.00p | 3.00p | 3.50p | 213840 |
| 03/08/2020 | 6.50p | 9.00p | 5.00p | 6.50p | 88323 |
| 31/07/2020 | 5.50p | 10.00p | 3.00p | 6.50p | 319289 |
| 30/07/2020 | 3.00p | 11.00p | 3.00p | 5.50p | 1531729 |
| 29/07/2020 | 0.88p | 4.00p | 0.88p | 3.00p | 462371 |
| 28/07/2020 | 0.88p | 0.88p | 0.88p | 0.88p | 0 |
| 27/07/2020 | 1.00p | 1.00p | 0.88p | 0.88p | 188202 |
| 24/07/2020 | 1.00p | 1.00p | 0.50p | 1.00p | 12000 |
| 23/07/2020 | 1.00p | 1.50p | 1.00p | 1.00p | 32566 |
| 22/07/2020 | 1.50p | 1.50p | 1.00p | 1.00p | 118986 |
| 21/07/2020 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 20/07/2020 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 17/07/2020 | 1.38p | 1.75p | 1.38p | 1.50p | 22200 |
| 16/07/2020 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
| 15/07/2020 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
| 14/07/2020 | 1.25p | 1.38p | 1.25p | 1.38p | 0 |
| 13/07/2020 | 1.25p | 1.50p | 1.25p | 1.25p | 65266 |
| 10/07/2020 | 1.50p | 1.50p | 1.00p | 1.25p | 30000 |
| 09/07/2020 | 1.50p | 2.00p | 1.50p | 1.50p | 11925 |
| 08/07/2020 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 07/07/2020 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 06/07/2020 | 1.50p | 2.00p | 1.50p | 1.50p | 4577 |
| 03/07/2020 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 02/07/2020 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 01/07/2020 | 1.50p | 1.50p | 1.00p | 1.50p | 11435 |
| 30/06/2020 | 2.25p | 2.25p | 1.50p | 1.50p | 0 |
| 29/06/2020 | 2.25p | 2.25p | 1.50p | 2.25p | 24903 |
| 26/06/2020 | 0.88p | 3.00p | 0.88p | 2.25p | 180514 |
| 25/06/2020 | 0.88p | 1.25p | 0.88p | 0.88p | 19080 |
| 24/06/2020 | 1.13p | 1.13p | 0.88p | 0.88p | 68051 |
| 23/06/2020 | 1.13p | 1.13p | 1.13p | 1.13p | 0 |
| 22/06/2020 | 1.63p | 1.63p | 1.13p | 1.13p | 66134 |
| 19/06/2020 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 18/06/2020 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 17/06/2020 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 16/06/2020 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 15/06/2020 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 12/06/2020 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 11/06/2020 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 10/06/2020 | 1.63p | 2.00p | 1.63p | 1.63p | 14600 |
| 09/06/2020 | 1.38p | 2.00p | 1.25p | 1.63p | 195573 |
| 08/06/2020 | 1.63p | 1.63p | 1.38p | 1.38p | 58800 |
| 05/06/2020 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 04/06/2020 | 1.38p | 1.75p | 1.38p | 1.63p | 22174 |
| 03/06/2020 | 1.75p | 1.75p | 1.38p | 1.38p | 102663 |
| 02/06/2020 | 2.00p | 2.00p | 1.75p | 1.75p | 0 |
| 01/06/2020 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 29/05/2020 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 28/05/2020 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 27/05/2020 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 26/05/2020 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 25/05/2020 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 22/05/2020 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 21/05/2020 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 20/05/2020 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 19/05/2020 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 18/05/2020 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 15/05/2020 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 14/05/2020 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 13/05/2020 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 12/05/2020 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 11/05/2020 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 08/05/2020 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 07/05/2020 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 06/05/2020 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 05/05/2020 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 04/05/2020 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 01/05/2020 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 30/04/2020 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 29/04/2020 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 28/04/2020 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 27/04/2020 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 24/04/2020 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 23/04/2020 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 22/04/2020 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 21/04/2020 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 20/04/2020 | 1.75p | 2.00p | 1.75p | 2.00p | 39600 |
| 17/04/2020 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 16/04/2020 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 15/04/2020 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 14/04/2020 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 13/04/2020 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 10/04/2020 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 09/04/2020 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 08/04/2020 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 07/04/2020 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 06/04/2020 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 03/04/2020 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 02/04/2020 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 01/04/2020 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 31/03/2020 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 30/03/2020 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 27/03/2020 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 26/03/2020 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 25/03/2020 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 24/03/2020 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 23/03/2020 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 20/03/2020 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
*Close Price adjusted for both dividends and splits