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:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Better Capital Pcc Ltd (2012) (BC12) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 01/11/2018 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 31/10/2018 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 30/10/2018 | 11.00p | 11.00p | 10.00p | 10.50p | 24000 |
| 29/10/2018 | 11.00p | 11.00p | 10.00p | 11.00p | 3000 |
| 26/10/2018 | 11.00p | 11.00p | 10.00p | 11.00p | 7500 |
| 25/10/2018 | 11.00p | 11.00p | 10.00p | 11.00p | 8430 |
| 24/10/2018 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 23/10/2018 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 22/10/2018 | 11.00p | 11.00p | 10.00p | 11.00p | 24600 |
| 19/10/2018 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 18/10/2018 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 17/10/2018 | 11.00p | 11.00p | 10.00p | 11.00p | 22515 |
| 16/10/2018 | 11.00p | 11.00p | 10.03p | 11.00p | 650 |
| 15/10/2018 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 12/10/2018 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 11/10/2018 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 10/10/2018 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 09/10/2018 | 11.00p | 11.00p | 10.00p | 11.00p | 26282 |
| 08/10/2018 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 05/10/2018 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 04/10/2018 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 03/10/2018 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 02/10/2018 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 01/10/2018 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 28/09/2018 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 27/09/2018 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 26/09/2018 | 11.00p | 11.00p | 10.06p | 11.00p | 5100 |
| 25/09/2018 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 24/09/2018 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 21/09/2018 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 20/09/2018 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 19/09/2018 | 11.00p | 11.00p | 10.03p | 11.00p | 60000 |
| 18/09/2018 | 11.00p | 11.00p | 11.00p | 11.00p | 5000 |
| 17/09/2018 | 11.00p | 11.00p | 11.00p | 11.00p | 22622 |
| 14/09/2018 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 13/09/2018 | 11.25p | 11.25p | 11.00p | 11.00p | 0 |
| 12/09/2018 | 11.25p | 11.25p | 10.00p | 11.25p | 77150 |
| 11/09/2018 | 11.25p | 11.25p | 10.04p | 11.25p | 40000 |
| 10/09/2018 | 11.50p | 11.50p | 10.53p | 11.25p | 2261 |
| 07/09/2018 | 11.50p | 11.50p | 11.00p | 11.50p | 3300 |
| 06/09/2018 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 05/09/2018 | 11.50p | 11.50p | 10.52p | 11.50p | 1836453 |
| 04/09/2018 | 12.75p | 12.75p | 11.00p | 11.50p | 60000 |
| 03/09/2018 | 12.75p | 12.75p | 12.00p | 12.75p | 65000 |
| 31/08/2018 | 13.00p | 13.00p | 12.00p | 12.75p | 4000 |
| 30/08/2018 | 14.00p | 14.00p | 13.01p | 13.25p | 16660942 |
| 29/08/2018 | 14.00p | 14.00p | 13.02p | 14.00p | 35000 |
| 28/08/2018 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 24/08/2018 | 14.00p | 14.00p | 13.02p | 14.00p | 63773 |
| 23/08/2018 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 22/08/2018 | 15.00p | 15.00p | 14.00p | 14.00p | 32114 |
| 21/08/2018 | 16.50p | 16.50p | 15.25p | 15.25p | 0 |
| 20/08/2018 | 16.50p | 16.50p | 14.00p | 16.50p | 40000 |
| 17/08/2018 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 16/08/2018 | 16.50p | 16.50p | 15.00p | 16.50p | 65800 |
| 15/08/2018 | 16.50p | 16.50p | 16.32p | 16.50p | 1750 |
| 14/08/2018 | 16.50p | 16.65p | 15.05p | 16.50p | 18000 |
| 13/08/2018 | 16.50p | 16.50p | 15.05p | 16.50p | 53500 |
| 10/08/2018 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 09/08/2018 | 16.50p | 16.50p | 16.50p | 16.50p | 771262 |
| 08/08/2018 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 07/08/2018 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 06/08/2018 | 16.50p | 16.50p | 15.20p | 16.50p | 15882 |
| 03/08/2018 | 16.00p | 16.50p | 15.03p | 16.50p | 20833 |
| 02/08/2018 | 21.50p | 21.80p | 16.00p | 16.00p | 88587 |
| 01/08/2018 | 30.50p | 31.50p | 30.00p | 30.50p | 31622 |
| 31/07/2018 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 30/07/2018 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 27/07/2018 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 26/07/2018 | 30.00p | 30.78p | 30.00p | 30.50p | 15000 |
| 25/07/2018 | 30.00p | 30.80p | 30.00p | 30.00p | 41700 |
| 24/07/2018 | 29.50p | 30.00p | 29.50p | 30.00p | 33500 |
| 23/07/2018 | 27.00p | 30.50p | 27.00p | 30.20p | 836686 |
| 20/07/2018 | 24.00p | 25.50p | 23.80p | 25.50p | 229532 |
| 19/07/2018 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 18/07/2018 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 17/07/2018 | 23.40p | 23.50p | 23.40p | 23.50p | 0 |
| 16/07/2018 | 23.40p | 23.40p | 23.40p | 23.40p | 0 |
| 13/07/2018 | 23.40p | 23.40p | 23.40p | 23.40p | 0 |
| 12/07/2018 | 23.40p | 23.40p | 22.03p | 23.40p | 3550 |
| 11/07/2018 | 23.50p | 23.50p | 23.40p | 23.40p | 0 |
| 10/07/2018 | 24.00p | 24.00p | 22.00p | 23.50p | 42000 |
| 09/07/2018 | 25.50p | 25.50p | 23.00p | 24.00p | 64630 |
| 06/07/2018 | 27.00p | 27.00p | 26.50p | 26.50p | 0 |
| 05/07/2018 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
| 04/07/2018 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
| 03/07/2018 | 27.30p | 27.30p | 27.00p | 27.00p | 0 |
| 02/07/2018 | 27.30p | 27.30p | 26.00p | 27.30p | 15000 |
| 29/06/2018 | 27.30p | 27.30p | 27.30p | 27.30p | 0 |
| 28/06/2018 | 27.30p | 27.30p | 26.25p | 27.30p | 2609 |
| 27/06/2018 | 28.00p | 28.00p | 27.00p | 27.50p | 19607 |
| 26/06/2018 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
| 25/06/2018 | 28.00p | 28.60p | 28.00p | 28.00p | 15000 |
| 22/06/2018 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
| 21/06/2018 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
| 20/06/2018 | 28.00p | 28.00p | 27.00p | 28.00p | 16118 |
| 19/06/2018 | 29.00p | 29.00p | 28.00p | 28.00p | 7500 |
| 18/06/2018 | 28.70p | 29.69p | 28.70p | 29.00p | 10000 |
| 15/06/2018 | 28.70p | 28.70p | 28.70p | 28.70p | 0 |
| 14/06/2018 | 28.70p | 29.70p | 28.70p | 28.70p | 1000162 |
| 13/06/2018 | 28.70p | 28.70p | 28.70p | 28.70p | 1374000 |
| 12/06/2018 | 28.70p | 29.70p | 28.70p | 28.70p | 19384 |
| 11/06/2018 | 28.00p | 29.87p | 28.00p | 28.70p | 16700 |
| 08/06/2018 | 25.00p | 28.98p | 25.00p | 28.00p | 421155 |
| 07/06/2018 | 25.00p | 26.00p | 23.00p | 24.50p | 0 |
| 06/06/2018 | 24.50p | 24.50p | 24.00p | 24.50p | 61910 |
| 05/06/2018 | 24.50p | 24.50p | 24.00p | 24.50p | 10000 |
| 04/06/2018 | 24.50p | 24.50p | 24.00p | 24.50p | 82630 |
| 01/06/2018 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 31/05/2018 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 30/05/2018 | 24.50p | 24.50p | 24.50p | 24.50p | 250000 |
| 29/05/2018 | 24.50p | 24.50p | 24.00p | 24.50p | 25401 |
| 25/05/2018 | 24.50p | 24.50p | 24.50p | 24.50p | 172500 |
| 24/05/2018 | 24.20p | 24.50p | 24.00p | 24.50p | 65000 |
| 23/05/2018 | 24.00p | 24.00p | 24.00p | 24.00p | 498888 |
| 22/05/2018 | 24.00p | 24.00p | 23.50p | 24.00p | 2300 |
| 21/05/2018 | 24.00p | 24.00p | 23.50p | 24.00p | 30344 |
| 18/05/2018 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 17/05/2018 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 16/05/2018 | 24.00p | 24.00p | 23.50p | 24.00p | 36490 |
| 15/05/2018 | 24.00p | 24.00p | 23.50p | 24.00p | 10268 |
| 14/05/2018 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 11/05/2018 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 10/05/2018 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 09/05/2018 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 08/05/2018 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 04/05/2018 | 24.00p | 24.00p | 23.98p | 24.00p | 10000 |
| 03/05/2018 | 24.00p | 24.00p | 24.00p | 24.00p | 6670 |
| 02/05/2018 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 01/05/2018 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 30/04/2018 | 24.00p | 24.00p | 23.00p | 24.00p | 16750 |
| 27/04/2018 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 26/04/2018 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 25/04/2018 | 24.00p | 24.00p | 23.50p | 24.00p | 61904 |
| 24/04/2018 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 23/04/2018 | 24.00p | 24.00p | 23.50p | 24.00p | 11170 |
| 20/04/2018 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 19/04/2018 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 18/04/2018 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 17/04/2018 | 24.00p | 24.00p | 23.50p | 24.00p | 5300 |
| 16/04/2018 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 13/04/2018 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 12/04/2018 | 24.00p | 24.00p | 23.52p | 24.00p | 12500 |
| 11/04/2018 | 24.00p | 24.00p | 23.52p | 24.00p | 15000 |
| 10/04/2018 | 24.00p | 24.00p | 23.50p | 24.00p | 40376 |
| 09/04/2018 | 24.00p | 24.00p | 23.50p | 24.00p | 59784 |
| 06/04/2018 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 05/04/2018 | 24.00p | 24.00p | 23.00p | 24.00p | 146360 |
| 04/04/2018 | 24.00p | 24.00p | 23.50p | 24.00p | 46803 |
| 03/04/2018 | 24.00p | 24.00p | 23.50p | 24.00p | 4000 |
| 29/03/2018 | 24.00p | 25.00p | 24.00p | 24.00p | 0 |
| 28/03/2018 | 24.00p | 25.00p | 24.00p | 25.00p | 7999 |
| 27/03/2018 | 24.00p | 24.20p | 24.00p | 24.20p | 350000 |
| 26/03/2018 | 24.00p | 24.00p | 23.36p | 24.00p | 21010 |
| 23/03/2018 | 24.00p | 24.00p | 23.00p | 24.00p | 32700 |
| 22/03/2018 | 24.00p | 24.00p | 23.00p | 24.00p | 39520 |
| 21/03/2018 | 24.00p | 24.00p | 23.33p | 24.00p | 35000 |
| 20/03/2018 | 24.00p | 24.00p | 23.25p | 24.00p | 17520 |
| 19/03/2018 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 16/03/2018 | 24.00p | 24.00p | 23.33p | 24.00p | 20000 |
| 15/03/2018 | 24.00p | 24.00p | 23.33p | 24.00p | 2907 |
| 14/03/2018 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 13/03/2018 | 24.00p | 24.44p | 23.00p | 24.00p | 120300 |
| 12/03/2018 | 24.00p | 24.00p | 23.30p | 24.00p | 10000 |
| 09/03/2018 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 08/03/2018 | 24.00p | 24.00p | 23.28p | 24.00p | 12000 |
| 07/03/2018 | 24.00p | 24.00p | 23.28p | 24.00p | 25000 |
| 06/03/2018 | 24.00p | 24.00p | 24.00p | 24.00p | 812100 |
| 05/03/2018 | 24.00p | 24.00p | 24.00p | 24.00p | 7900 |
| 02/03/2018 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 01/03/2018 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 28/02/2018 | 24.00p | 24.00p | 23.25p | 24.00p | 4000 |
| 27/02/2018 | 24.00p | 24.00p | 24.00p | 24.00p | 100000 |
| 26/02/2018 | 24.00p | 24.00p | 23.25p | 24.00p | 8270 |
| 23/02/2018 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 22/02/2018 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 21/02/2018 | 24.00p | 24.00p | 23.00p | 24.00p | 10910 |
| 20/02/2018 | 24.00p | 24.00p | 24.00p | 24.00p | 400000 |
| 19/02/2018 | 24.00p | 24.00p | 23.00p | 24.00p | 40970 |
| 16/02/2018 | 24.00p | 24.00p | 23.00p | 24.00p | 24800 |
| 15/02/2018 | 24.00p | 24.44p | 24.00p | 24.00p | 10000 |
| 14/02/2018 | 24.00p | 24.00p | 23.00p | 24.00p | 59000 |
| 13/02/2018 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 12/02/2018 | 24.00p | 24.00p | 23.00p | 24.00p | 46400 |
| 09/02/2018 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 08/02/2018 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 07/02/2018 | 24.00p | 24.00p | 23.50p | 24.00p | 45000 |
| 06/02/2018 | 24.00p | 24.45p | 23.00p | 24.00p | 34000 |
| 05/02/2018 | 25.00p | 25.00p | 25.00p | 25.00p | 95240 |
| 02/02/2018 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 01/02/2018 | 25.00p | 25.00p | 24.52p | 25.00p | 13850 |
| 31/01/2018 | 25.00p | 25.00p | 24.50p | 25.00p | 8911 |
| 30/01/2018 | 25.00p | 25.00p | 25.00p | 25.00p | 59000 |
| 29/01/2018 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 26/01/2018 | 25.00p | 25.48p | 25.00p | 25.00p | 610000 |
| 25/01/2018 | 25.00p | 25.49p | 24.00p | 25.00p | 57620 |
| 24/01/2018 | 25.00p | 25.00p | 24.60p | 25.00p | 20000 |
| 23/01/2018 | 25.00p | 25.50p | 25.00p | 25.00p | 1327 |
| 22/01/2018 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 19/01/2018 | 25.00p | 25.00p | 25.00p | 25.00p | 2010 |
*Close Price adjusted for both dividends and splits