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 Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Avoid Ten Lifestyle Group (TENG) by Steve Moore in ShareProphets
- Avoid Biome Technologies (BIOM) by Steve Moore in ShareProphets
- Buy Aviva (AV.) by Harvey Jones in The Motley Fool
- Buy CMC Markets (CMCX) by Harvey Jones in The Motley Fool
- Buy ITV (ITV) by Simon Watkins in The Motley Fool
- Buy Legal & General Group (LGEN) by Simon Watkins in The Motley Fool
- Hold Vodafone Group (VOD) by DZ Bank
- Buy Premier Foods (PFD) by Jefferies
- Buy Intermediate Capital Group (ICG) by Deutsche Bank
- Overweight WH Smith (SMWH) by JP Morgan
- Outperform TT Electronics (TTG) by RBC Capital
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Goldman Sachs
- Neutral Dr. Martens (DOCS) by Goldman Sachs
- Buy Intermediate Capital Group (ICG) by Goldman Sachs
- Neutral Vistry Group (VTY) by JP Morgan
- Buy Babcock International Group (BAB) by Jefferies
- Buy Convatec Group (CTEC) by Jefferies
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Marks Electrical Group (MRK) by Steve Moore in ShareProphets
Arix Bioscience (ARIX) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 30/10/2017 | 192.50p | 192.50p | 190.00p | 191.00p | 16451 |
| 27/10/2017 | 193.00p | 193.00p | 190.01p | 192.50p | 11513 |
| 26/10/2017 | 193.00p | 198.00p | 192.10p | 193.00p | 12056 |
| 25/10/2017 | 193.00p | 193.00p | 191.50p | 193.00p | 2998 |
| 24/10/2017 | 193.50p | 196.00p | 191.50p | 193.00p | 3036 |
| 23/10/2017 | 197.00p | 198.00p | 194.50p | 194.50p | 12992 |
| 20/10/2017 | 202.50p | 202.50p | 196.00p | 197.00p | 26557 |
| 19/10/2017 | 202.50p | 202.50p | 200.00p | 202.50p | 23335 |
| 18/10/2017 | 202.50p | 202.90p | 200.00p | 202.50p | 3957 |
| 17/10/2017 | 200.50p | 202.50p | 200.50p | 202.50p | 0 |
| 16/10/2017 | 198.50p | 203.00p | 195.00p | 200.50p | 28977 |
| 13/10/2017 | 198.50p | 198.50p | 198.50p | 198.50p | 11169 |
| 12/10/2017 | 198.50p | 198.50p | 198.50p | 198.50p | 2123 |
| 11/10/2017 | 197.50p | 198.50p | 197.50p | 198.50p | 7414 |
| 10/10/2017 | 197.50p | 198.50p | 197.50p | 197.50p | 3210 |
| 09/10/2017 | 198.50p | 198.50p | 198.50p | 198.50p | 3925 |
| 06/10/2017 | 198.50p | 198.50p | 198.50p | 198.50p | 1794 |
| 05/10/2017 | 197.50p | 198.50p | 197.50p | 198.50p | 10841 |
| 04/10/2017 | 199.50p | 199.50p | 197.50p | 197.50p | 3640 |
| 03/10/2017 | 200.50p | 200.50p | 199.50p | 199.50p | 1202 |
| 02/10/2017 | 200.50p | 200.50p | 200.50p | 200.50p | 748 |
| 29/09/2017 | 200.50p | 200.50p | 200.50p | 200.50p | 10948 |
| 28/09/2017 | 200.50p | 200.50p | 200.50p | 200.50p | 8640 |
| 27/09/2017 | 200.50p | 200.50p | 200.50p | 200.50p | 728 |
| 26/09/2017 | 200.50p | 200.50p | 197.50p | 200.50p | 2758 |
| 25/09/2017 | 197.50p | 197.50p | 197.50p | 197.50p | 1628 |
| 22/09/2017 | 199.50p | 199.50p | 197.50p | 197.50p | 8130 |
| 21/09/2017 | 202.50p | 202.50p | 199.50p | 199.50p | 8924 |
| 20/09/2017 | 202.50p | 202.50p | 202.50p | 202.50p | 5966 |
| 19/09/2017 | 202.50p | 202.50p | 202.50p | 202.50p | 8456 |
| 18/09/2017 | 200.00p | 202.50p | 200.00p | 202.50p | 18166 |
| 15/09/2017 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 14/09/2017 | 200.00p | 200.00p | 200.00p | 200.00p | 7477 |
| 13/09/2017 | 200.00p | 200.00p | 200.00p | 200.00p | 22045 |
| 12/09/2017 | 200.00p | 200.00p | 200.00p | 200.00p | 33040 |
| 11/09/2017 | 200.00p | 200.00p | 200.00p | 200.00p | 15956 |
| 08/09/2017 | 200.00p | 200.00p | 200.00p | 200.00p | 13215 |
| 07/09/2017 | 200.00p | 200.00p | 200.00p | 200.00p | 6327 |
| 06/09/2017 | 200.00p | 200.00p | 200.00p | 200.00p | 16371 |
| 05/09/2017 | 193.50p | 202.50p | 193.50p | 200.00p | 20326 |
| 04/09/2017 | 187.50p | 193.50p | 187.50p | 193.50p | 14598 |
| 01/09/2017 | 187.50p | 187.50p | 187.50p | 187.50p | 6234 |
| 31/08/2017 | 182.50p | 187.50p | 182.50p | 187.50p | 12118 |
| 30/08/2017 | 182.50p | 182.50p | 182.50p | 182.50p | 15819 |
| 29/08/2017 | 183.00p | 183.00p | 180.50p | 182.50p | 16855 |
| 25/08/2017 | 177.00p | 180.50p | 177.00p | 180.50p | 10240 |
| 24/08/2017 | 172.50p | 177.00p | 172.50p | 177.00p | 30900 |
| 23/08/2017 | 170.00p | 172.50p | 170.00p | 172.50p | 6391 |
| 22/08/2017 | 170.00p | 174.00p | 171.50p | 171.50p | 11616 |
| 21/08/2017 | 170.00p | 174.00p | 174.00p | 174.00p | 21641 |
| 18/08/2017 | 170.00p | 174.00p | 170.00p | 174.00p | 1321 |
| 17/08/2017 | 175.00p | 175.00p | 175.00p | 175.00p | 9156 |
| 16/08/2017 | 175.00p | 175.00p | 175.00p | 175.00p | 3000 |
| 15/08/2017 | 188.00p | 185.00p | 182.00p | 182.00p | 5081 |
| 14/08/2017 | 188.00p | 185.00p | 184.00p | 185.00p | 38793 |
| 11/08/2017 | 188.00p | 188.00p | 181.00p | 184.00p | 3282 |
| 10/08/2017 | 190.00p | 194.00p | 191.50p | 191.50p | 8242 |
| 09/08/2017 | 190.00p | 197.50p | 194.00p | 194.00p | 7262 |
| 08/08/2017 | 190.00p | 197.50p | 194.00p | 197.50p | 12524 |
| 07/08/2017 | 190.00p | 199.00p | 194.00p | 194.00p | 8448 |
| 04/08/2017 | 190.00p | 199.00p | 190.00p | 199.00p | 9500 |
| 03/08/2017 | 198.00p | 202.50p | 202.00p | 202.00p | 8246 |
| 02/08/2017 | 198.00p | 202.50p | 198.00p | 202.50p | 1400 |
| 01/08/2017 | 195.00p | 195.00p | 195.00p | 195.00p | 7500 |
| 31/07/2017 | 190.00p | 199.50p | 190.00p | 199.50p | 2841 |
| 28/07/2017 | 200.00p | 197.50p | 191.50p | 191.50p | 17841 |
| 27/07/2017 | 200.00p | 197.50p | 197.50p | 197.50p | 43239 |
| 26/07/2017 | 200.00p | 197.50p | 197.50p | 197.50p | 5131 |
| 25/07/2017 | 200.00p | 200.00p | 197.50p | 197.50p | 2492 |
| 24/07/2017 | 200.00p | 205.00p | 202.50p | 202.50p | 4407 |
| 21/07/2017 | 200.00p | 205.00p | 205.00p | 205.00p | 4658 |
| 20/07/2017 | 200.00p | 205.00p | 205.00p | 205.00p | 900 |
| 19/07/2017 | 200.00p | 205.00p | 205.00p | 205.00p | 6573 |
| 18/07/2017 | 200.00p | 205.00p | 204.87p | 205.00p | 2072 |
| 17/07/2017 | 200.00p | 204.87p | 204.87p | 204.87p | 628 |
| 14/07/2017 | 200.00p | 204.87p | 204.87p | 204.87p | 5079 |
| 13/07/2017 | 200.00p | 204.87p | 204.87p | 204.87p | 1570 |
| 12/07/2017 | 200.00p | 204.87p | 204.87p | 204.87p | 8628 |
| 11/07/2017 | 200.00p | 204.87p | 204.87p | 204.87p | 3925 |
| 10/07/2017 | 200.00p | 205.38p | 204.87p | 204.87p | 1758 |
| 07/07/2017 | 200.00p | 205.38p | 205.00p | 205.38p | 790 |
| 06/07/2017 | 200.00p | 205.00p | 200.00p | 205.00p | 1679 |
| 05/07/2017 | 210.00p | 205.38p | 205.00p | 205.38p | 1327 |
| 04/07/2017 | 210.00p | 207.12p | 205.00p | 205.00p | 14341 |
| 03/07/2017 | 210.00p | 207.12p | 206.63p | 207.12p | 7985 |
| 30/06/2017 | 210.00p | 215.00p | 206.63p | 206.63p | 22490 |
| 29/06/2017 | 210.00p | 210.00p | 204.25p | 204.25p | 27510 |
| 28/06/2017 | 210.00p | 205.50p | 205.50p | 205.50p | 13074 |
| 27/06/2017 | 210.00p | 205.50p | 205.50p | 205.50p | 535 |
| 26/06/2017 | 210.00p | 205.50p | 205.38p | 205.50p | 2418 |
| 23/06/2017 | 210.00p | 205.38p | 205.38p | 205.38p | 2892 |
| 22/06/2017 | 210.00p | 205.38p | 205.38p | 205.38p | 0 |
| 21/06/2017 | 210.00p | 205.38p | 205.38p | 205.38p | 0 |
| 20/06/2017 | 210.00p | 210.00p | 205.38p | 205.38p | 5000 |
| 19/06/2017 | 215.00p | 207.50p | 205.00p | 205.00p | 0 |
| 16/06/2017 | 215.00p | 215.00p | 201.00p | 207.50p | 19172 |
| 15/06/2017 | 201.00p | 205.00p | 201.00p | 205.00p | 2000 |
| 14/06/2017 | 201.00p | 211.25p | 201.00p | 207.63p | 5504 |
| 13/06/2017 | 201.00p | 205.00p | 201.00p | 205.00p | 5040 |
| 12/06/2017 | 200.94p | 210.25p | 199.06p | 205.50p | 2256 |
| 09/06/2017 | 200.00p | 215.00p | 195.00p | 205.00p | 5450 |
| 08/06/2017 | 204.50p | 215.00p | 204.50p | 207.50p | 8042 |
| 07/06/2017 | 205.00p | 210.00p | 204.68p | 210.00p | 14205 |
| 06/06/2017 | 214.00p | 215.00p | 205.78p | 210.00p | 19125 |
| 05/06/2017 | 215.00p | 215.00p | 201.00p | 210.00p | 49330 |
| 02/06/2017 | 210.00p | 215.00p | 205.00p | 210.00p | 86788 |
| 01/06/2017 | 205.00p | 207.00p | 205.00p | 207.00p | 12803 |
| 31/05/2017 | 198.44p | 206.50p | 198.44p | 206.50p | 57886 |
| 30/05/2017 | 196.30p | 205.00p | 195.00p | 199.50p | 5628 |
| 26/05/2017 | 205.00p | 209.50p | 194.50p | 195.00p | 31963 |
| 25/05/2017 | 203.18p | 210.00p | 194.50p | 197.50p | 6967 |
| 24/05/2017 | 205.00p | 210.00p | 195.25p | 202.50p | 31561 |
| 23/05/2017 | 194.60p | 210.00p | 194.60p | 202.62p | 9506 |
| 22/05/2017 | 208.00p | 208.00p | 201.50p | 202.50p | 15903 |
| 19/05/2017 | 209.75p | 210.00p | 195.55p | 201.50p | 39922 |
| 18/05/2017 | 205.00p | 205.50p | 205.00p | 205.50p | 6526 |
| 17/05/2017 | 204.83p | 208.00p | 204.83p | 207.00p | 7296 |
| 16/05/2017 | 204.94p | 208.75p | 204.94p | 207.00p | 16331 |
| 15/05/2017 | 205.50p | 209.65p | 195.75p | 206.50p | 16175 |
| 12/05/2017 | 200.50p | 207.08p | 200.50p | 205.00p | 7710 |
| 11/05/2017 | 205.25p | 208.58p | 203.38p | 203.38p | 32235 |
| 10/05/2017 | 205.00p | 207.50p | 205.00p | 207.50p | 11687 |
| 09/05/2017 | 202.69p | 209.00p | 202.50p | 202.50p | 10115 |
| 08/05/2017 | 205.50p | 208.54p | 202.69p | 205.00p | 43901 |
| 05/05/2017 | 205.00p | 208.50p | 202.00p | 208.50p | 22624 |
| 04/05/2017 | 200.00p | 207.31p | 200.00p | 205.00p | 46552 |
| 03/05/2017 | 195.00p | 204.52p | 195.00p | 202.50p | 53442 |
| 02/05/2017 | 204.08p | 204.08p | 190.40p | 192.50p | 126855 |
| 28/04/2017 | 195.00p | 205.50p | 192.50p | 202.50p | 15441 |
| 27/04/2017 | 191.25p | 193.75p | 190.50p | 192.50p | 8338 |
| 26/04/2017 | 191.25p | 194.75p | 191.25p | 192.50p | 3357 |
| 25/04/2017 | 190.25p | 193.75p | 190.25p | 192.50p | 9954 |
| 24/04/2017 | 204.25p | 204.25p | 190.25p | 192.50p | 9472 |
| 21/04/2017 | 194.75p | 199.51p | 190.00p | 197.25p | 7671 |
| 20/04/2017 | 190.00p | 202.25p | 180.75p | 192.50p | 99969 |
| 19/04/2017 | 192.50p | 200.15p | 190.50p | 195.00p | 8638 |
| 18/04/2017 | 187.50p | 194.30p | 187.50p | 192.25p | 16678 |
| 13/04/2017 | 187.50p | 194.25p | 180.75p | 187.50p | 38178 |
| 12/04/2017 | 180.75p | 194.85p | 180.75p | 187.50p | 8346 |
| 11/04/2017 | 180.75p | 194.85p | 180.75p | 187.50p | 24228 |
| 10/04/2017 | 180.00p | 195.00p | 180.00p | 187.50p | 39181 |
| 07/04/2017 | 188.75p | 199.85p | 180.00p | 187.50p | 28813 |
| 06/04/2017 | 185.00p | 193.50p | 170.00p | 187.50p | 131838 |
| 05/04/2017 | 185.75p | 192.50p | 169.50p | 177.50p | 283327 |
| 04/04/2017 | 195.00p | 199.25p | 185.00p | 192.50p | 283703 |
| 03/04/2017 | 195.00p | 199.75p | 185.75p | 197.50p | 13687 |
| 31/03/2017 | 195.00p | 200.00p | 195.00p | 197.50p | 35087 |
| 30/03/2017 | 195.00p | 200.25p | 185.00p | 197.50p | 115572 |
| 29/03/2017 | 195.00p | 199.75p | 193.88p | 193.88p | 44334 |
| 28/03/2017 | 195.00p | 196.38p | 185.75p | 192.50p | 53245 |
| 27/03/2017 | 190.00p | 200.00p | 179.05p | 200.00p | 33767 |
| 24/03/2017 | 200.00p | 200.00p | 184.05p | 193.12p | 38098 |
| 23/03/2017 | 200.00p | 204.50p | 195.00p | 200.00p | 17835 |
| 22/03/2017 | 200.00p | 205.00p | 184.50p | 205.00p | 57502 |
| 21/03/2017 | 205.00p | 207.15p | 195.00p | 202.50p | 68758 |
| 20/03/2017 | 207.00p | 207.75p | 171.70p | 205.00p | 148964 |
| 17/03/2017 | 207.00p | 208.58p | 207.00p | 207.50p | 28659 |
| 16/03/2017 | 207.00p | 207.75p | 206.00p | 207.50p | 180755 |
| 15/03/2017 | 207.00p | 208.00p | 207.00p | 207.50p | 104179 |
| 14/03/2017 | 207.00p | 208.59p | 207.00p | 207.50p | 49339 |
| 13/03/2017 | 207.00p | 209.70p | 207.00p | 207.50p | 96363 |
| 10/03/2017 | 207.50p | 208.87p | 207.00p | 208.25p | 65419 |
| 09/03/2017 | 207.00p | 207.75p | 207.00p | 207.50p | 56409 |
| 08/03/2017 | 207.00p | 207.70p | 206.70p | 207.50p | 55586 |
| 07/03/2017 | 207.00p | 207.90p | 205.00p | 207.50p | 474509 |
| 06/03/2017 | 208.00p | 208.00p | 205.02p | 206.00p | 67697 |
| 03/03/2017 | 207.00p | 208.40p | 207.00p | 207.50p | 88081 |
| 02/03/2017 | 207.00p | 208.80p | 207.00p | 208.00p | 73403 |
| 01/03/2017 | 208.80p | 209.11p | 207.00p | 208.00p | 26717 |
| 28/02/2017 | 208.50p | 209.70p | 207.00p | 208.00p | 45088 |
| 27/02/2017 | 209.70p | 209.73p | 207.00p | 207.63p | 65418 |
| 24/02/2017 | 207.00p | 208.50p | 205.81p | 208.50p | 379771 |
| 23/02/2017 | 211.90p | 211.90p | 207.20p | 208.00p | 36703 |
| 22/02/2017 | 210.00p | 217.00p | 207.00p | 207.25p | 245260 |
| 21/02/2017 | 207.00p | 208.24p | 206.00p | 207.12p | 303627 |
| 20/02/2017 | 206.00p | 212.08p | 205.00p | 207.50p | 493113 |
| 17/02/2017 | 210.00p | 218.00p | 207.25p | 209.00p | 618555 |
*Close Price adjusted for both dividends and splits