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 |
|---|---|---|---|---|---|
| 18/01/2018 | 25.00p | 25.00p | 24.50p | 25.00p | 11000 |
| 17/01/2018 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 16/01/2018 | 25.00p | 25.00p | 24.50p | 25.00p | 22688 |
| 15/01/2018 | 25.00p | 25.50p | 25.00p | 25.00p | 24000 |
| 12/01/2018 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 11/01/2018 | 25.00p | 25.50p | 24.50p | 25.00p | 43060 |
| 10/01/2018 | 25.00p | 25.00p | 25.00p | 25.00p | 200000 |
| 09/01/2018 | 25.00p | 25.50p | 24.25p | 25.00p | 24074 |
| 08/01/2018 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 05/01/2018 | 25.00p | 25.50p | 24.25p | 25.00p | 45425 |
| 04/01/2018 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 03/01/2018 | 24.50p | 25.00p | 23.00p | 25.00p | 88050 |
| 02/01/2018 | 24.10p | 24.10p | 24.00p | 24.00p | 5001 |
| 29/12/2017 | 24.00p | 24.00p | 24.00p | 24.00p | 25000 |
| 28/12/2017 | 24.00p | 24.00p | 23.20p | 24.00p | 25000 |
| 27/12/2017 | 24.00p | 24.00p | 24.00p | 24.00p | 20833 |
| 22/12/2017 | 24.00p | 24.00p | 23.25p | 24.00p | -4945824 |
| 21/12/2017 | 24.00p | 24.00p | 23.10p | 24.00p | 70000 |
| 20/12/2017 | 24.50p | 24.50p | 23.06p | 24.00p | 20000 |
| 19/12/2017 | 24.50p | 24.50p | 23.00p | 24.50p | 41140 |
| 18/12/2017 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 15/12/2017 | 24.50p | 24.50p | 24.50p | 24.50p | 1572112 |
| 14/12/2017 | 24.50p | 25.00p | 24.50p | 24.50p | 24000 |
| 13/12/2017 | 24.50p | 24.50p | 23.03p | 24.50p | 39280 |
| 12/12/2017 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 11/12/2017 | 24.50p | 24.50p | 23.00p | 24.50p | 94000 |
| 08/12/2017 | 24.50p | 24.50p | 23.03p | 24.50p | 134521 |
| 07/12/2017 | 24.50p | 24.50p | 24.50p | 24.50p | -376026 |
| 06/12/2017 | 24.50p | 24.50p | 23.00p | 24.50p | 5250 |
| 05/12/2017 | 26.50p | 26.50p | 25.00p | 25.50p | 34849 |
| 04/12/2017 | 29.50p | 29.50p | 25.00p | 26.50p | 43000 |
| 01/12/2017 | 32.00p | 32.00p | 25.00p | 29.50p | 65925 |
| 30/11/2017 | 34.00p | 34.00p | 34.00p | 34.00p | 125000 |
| 29/11/2017 | 34.00p | 34.00p | 34.00p | 34.00p | 0 |
| 28/11/2017 | 34.00p | 34.00p | 32.50p | 34.00p | 20000 |
| 27/11/2017 | 34.00p | 34.00p | 32.50p | 34.00p | 23671 |
| 24/11/2017 | 34.00p | 34.00p | 34.00p | 34.00p | 0 |
| 23/11/2017 | 34.00p | 34.00p | 33.04p | 34.00p | 1102 |
| 22/11/2017 | 34.00p | 34.00p | 33.04p | 34.00p | 9500 |
| 21/11/2017 | 34.00p | 34.00p | 34.00p | 34.00p | 0 |
| 20/11/2017 | 34.00p | 34.00p | 34.00p | 34.00p | 150000 |
| 17/11/2017 | 34.00p | 34.00p | 34.00p | 34.00p | 0 |
| 16/11/2017 | 34.00p | 34.00p | 34.00p | 34.00p | 50000 |
| 15/11/2017 | 34.00p | 34.00p | 32.50p | 34.00p | 75000 |
| 14/11/2017 | 34.00p | 34.00p | 32.50p | 34.00p | 75000 |
| 13/11/2017 | 34.00p | 34.00p | 32.50p | 34.00p | 40000 |
| 10/11/2017 | 34.00p | 34.00p | 34.00p | 34.00p | 0 |
| 09/11/2017 | 34.00p | 34.00p | 34.00p | 34.00p | 0 |
| 08/11/2017 | 34.00p | 34.00p | 32.50p | 34.00p | 60600 |
| 07/11/2017 | 34.00p | 34.00p | 33.00p | 34.00p | 7600 |
| 06/11/2017 | 34.00p | 34.00p | 33.04p | 34.00p | 596 |
| 03/11/2017 | 34.00p | 35.00p | 34.00p | 34.00p | 218000 |
| 02/11/2017 | 34.00p | 34.00p | 33.05p | 34.00p | 9000 |
| 01/11/2017 | 34.00p | 34.00p | 34.00p | 34.00p | 0 |
| 31/10/2017 | 34.00p | 34.00p | 32.50p | 34.00p | 20850 |
| 30/10/2017 | 34.00p | 34.00p | 34.00p | 34.00p | 0 |
| 27/10/2017 | 34.00p | 34.00p | 33.05p | 34.00p | 20000 |
| 26/10/2017 | 34.00p | 34.00p | 34.00p | 34.00p | 0 |
| 25/10/2017 | 34.00p | 34.00p | 34.00p | 34.00p | 0 |
| 24/10/2017 | 34.00p | 34.00p | 34.00p | 34.00p | 0 |
| 23/10/2017 | 34.00p | 34.00p | 34.00p | 34.00p | 0 |
| 20/10/2017 | 34.00p | 34.00p | 33.00p | 34.00p | 21090 |
| 19/10/2017 | 34.00p | 34.00p | 34.00p | 34.00p | 0 |
| 18/10/2017 | 34.00p | 34.00p | 33.05p | 34.00p | 100000 |
| 17/10/2017 | 34.00p | 34.00p | 34.00p | 34.00p | 0 |
| 16/10/2017 | 34.00p | 34.00p | 34.00p | 34.00p | 0 |
| 13/10/2017 | 34.00p | 34.00p | 34.00p | 34.00p | 50000 |
| 12/10/2017 | 34.00p | 34.00p | 34.00p | 34.00p | 13040 |
| 11/10/2017 | 34.00p | 34.00p | 34.00p | 34.00p | 102435 |
| 10/10/2017 | 34.00p | 34.00p | 34.00p | 34.00p | 0 |
| 09/10/2017 | 34.00p | 34.00p | 34.00p | 34.00p | 1912018 |
| 06/10/2017 | 34.00p | 34.00p | 34.00p | 34.00p | 0 |
| 05/10/2017 | 34.00p | 34.00p | 34.00p | 34.00p | 0 |
| 04/10/2017 | 34.00p | 34.00p | 34.00p | 34.00p | 8500 |
| 03/10/2017 | 34.00p | 34.00p | 34.00p | 34.00p | 130000 |
| 02/10/2017 | 34.00p | 34.00p | 34.00p | 34.00p | 0 |
| 29/09/2017 | 34.00p | 34.00p | 34.00p | 34.00p | 0 |
| 28/09/2017 | 34.00p | 34.00p | 34.00p | 34.00p | 0 |
| 27/09/2017 | 34.00p | 34.00p | 34.00p | 34.00p | 3850 |
| 26/09/2017 | 34.00p | 34.00p | 34.00p | 34.00p | 0 |
| 25/09/2017 | 34.00p | 34.00p | 34.00p | 34.00p | 21900 |
| 22/09/2017 | 34.00p | 34.00p | 34.00p | 34.00p | 28914 |
| 21/09/2017 | 34.00p | 34.00p | 34.00p | 34.00p | 1618 |
| 20/09/2017 | 34.00p | 34.00p | 34.00p | 34.00p | 4955 |
| 19/09/2017 | 34.00p | 34.00p | 34.00p | 34.00p | 0 |
| 18/09/2017 | 34.00p | 34.00p | 34.00p | 34.00p | 0 |
| 15/09/2017 | 34.00p | 34.00p | 34.00p | 34.00p | 1980 |
| 14/09/2017 | 34.00p | 34.00p | 34.00p | 34.00p | 0 |
| 13/09/2017 | 34.00p | 34.00p | 34.00p | 34.00p | 0 |
| 12/09/2017 | 34.00p | 34.00p | 34.00p | 34.00p | 8611 |
| 11/09/2017 | 34.00p | 34.00p | 34.00p | 34.00p | 3543 |
| 08/09/2017 | 34.00p | 34.00p | 34.00p | 34.00p | 0 |
| 07/09/2017 | 34.00p | 34.00p | 34.00p | 34.00p | 0 |
| 06/09/2017 | 34.00p | 34.00p | 34.00p | 34.00p | 0 |
| 05/09/2017 | 34.00p | 34.00p | 34.00p | 34.00p | 2910725 |
| 04/09/2017 | 34.00p | 34.00p | 34.00p | 34.00p | 0 |
| 01/09/2017 | 34.00p | 34.00p | 34.00p | 34.00p | 2756 |
| 31/08/2017 | 34.00p | 34.00p | 34.00p | 34.00p | 0 |
| 30/08/2017 | 34.00p | 34.00p | 34.00p | 34.00p | 19130 |
| 29/08/2017 | 34.00p | 34.00p | 34.00p | 34.00p | 0 |
| 25/08/2017 | 34.00p | 34.00p | 34.00p | 34.00p | 1384 |
| 24/08/2017 | 34.00p | 34.00p | 34.00p | 34.00p | 0 |
| 23/08/2017 | 34.00p | 34.00p | 34.00p | 34.00p | 31357 |
| 22/08/2017 | 34.00p | 34.00p | 34.00p | 34.00p | 20951 |
| 21/08/2017 | 34.00p | 34.00p | 34.00p | 34.00p | 155365 |
| 18/08/2017 | 34.00p | 34.00p | 34.00p | 34.00p | 0 |
| 17/08/2017 | 34.00p | 34.00p | 34.00p | 34.00p | 40000 |
| 16/08/2017 | 34.00p | 34.00p | 34.00p | 34.00p | 6355 |
| 15/08/2017 | 34.00p | 34.00p | 34.00p | 34.00p | 0 |
| 14/08/2017 | 33.50p | 34.00p | 33.50p | 34.00p | 16562 |
| 11/08/2017 | 33.50p | 33.50p | 33.50p | 33.50p | 7000 |
| 10/08/2017 | 33.50p | 33.50p | 33.50p | 33.50p | 0 |
| 09/08/2017 | 33.50p | 33.50p | 33.50p | 33.50p | 0 |
| 08/08/2017 | 33.50p | 33.50p | 33.50p | 33.50p | 0 |
| 07/08/2017 | 33.50p | 33.50p | 33.00p | 33.50p | 34000 |
| 04/08/2017 | 33.50p | 33.50p | 33.50p | 33.50p | 0 |
| 03/08/2017 | 33.50p | 33.50p | 33.50p | 33.50p | 0 |
| 02/08/2017 | 33.50p | 33.50p | 33.50p | 33.50p | 8000 |
| 01/08/2017 | 33.25p | 33.50p | 33.25p | 33.50p | 20810 |
| 31/07/2017 | 33.25p | 33.25p | 33.25p | 33.25p | 3000 |
| 28/07/2017 | 33.25p | 33.25p | 33.25p | 33.25p | 0 |
| 27/07/2017 | 33.25p | 34.50p | 33.25p | 33.25p | 6000 |
| 26/07/2017 | 33.25p | 33.25p | 33.25p | 33.25p | 0 |
| 25/07/2017 | 33.25p | 33.25p | 33.25p | 33.25p | 63662 |
| 24/07/2017 | 32.75p | 33.25p | 32.75p | 33.25p | 27483 |
| 21/07/2017 | 32.75p | 32.75p | 32.75p | 32.75p | 36536 |
| 20/07/2017 | 32.00p | 32.75p | 32.00p | 32.75p | 174540 |
| 19/07/2017 | 32.00p | 32.00p | 32.00p | 32.00p | 4697278 |
| 18/07/2017 | 31.25p | 32.00p | 31.00p | 32.00p | 50000 |
| 17/07/2017 | 31.00p | 31.00p | 31.00p | 31.00p | 58500 |
| 14/07/2017 | 30.75p | 31.00p | 30.75p | 31.00p | 72115 |
| 13/07/2017 | 30.75p | 30.75p | 30.75p | 30.75p | 32730 |
| 12/07/2017 | 30.50p | 30.75p | 30.50p | 30.75p | 15926 |
| 11/07/2017 | 29.25p | 30.50p | 29.25p | 30.50p | 125347 |
| 10/07/2017 | 29.25p | 29.25p | 29.25p | 29.25p | 17090 |
| 07/07/2017 | 29.25p | 29.25p | 29.25p | 29.25p | 0 |
| 06/07/2017 | 29.25p | 29.50p | 29.25p | 29.25p | 25000 |
| 05/07/2017 | 28.75p | 28.75p | 28.75p | 28.75p | 20000 |
| 04/07/2017 | 28.75p | 28.75p | 28.75p | 28.75p | 3384 |
| 03/07/2017 | 28.75p | 28.75p | 28.13p | 28.75p | 6000 |
| 30/06/2017 | 27.13p | 28.13p | 27.13p | 28.13p | 180076 |
| 29/06/2017 | 27.13p | 27.13p | 27.00p | 27.13p | 39433 |
| 28/06/2017 | 27.13p | 27.13p | 27.13p | 27.13p | 0 |
| 27/06/2017 | 27.13p | 27.13p | 27.13p | 27.13p | 0 |
| 26/06/2017 | 27.13p | 27.13p | 27.13p | 27.13p | 272311 |
| 23/06/2017 | 27.13p | 27.13p | 27.13p | 27.13p | 12075 |
| 22/06/2017 | 27.13p | 27.13p | 26.75p | 27.13p | 5000 |
| 21/06/2017 | 27.13p | 27.13p | 27.13p | 27.13p | 0 |
| 20/06/2017 | 27.13p | 27.13p | 27.13p | 27.13p | 0 |
| 19/06/2017 | 27.13p | 27.13p | 27.13p | 27.13p | 0 |
| 16/06/2017 | 27.13p | 27.13p | 26.00p | 27.13p | 7826 |
| 15/06/2017 | 27.13p | 27.13p | 26.00p | 27.13p | 7620 |
| 14/06/2017 | 27.13p | 27.69p | 27.13p | 27.13p | 126 |
| 13/06/2017 | 27.13p | 28.25p | 26.45p | 27.13p | 37114 |
| 12/06/2017 | 27.13p | 27.13p | 26.00p | 27.13p | 6500 |
| 09/06/2017 | 27.13p | 27.13p | 27.13p | 27.13p | 0 |
| 08/06/2017 | 27.13p | 28.25p | 27.13p | 27.13p | 18590 |
| 07/06/2017 | 27.13p | 27.13p | 27.13p | 27.13p | 0 |
| 06/06/2017 | 27.13p | 27.67p | 26.45p | 27.13p | 7098 |
| 05/06/2017 | 27.13p | 27.13p | 27.13p | 27.13p | 0 |
| 02/06/2017 | 27.13p | 27.13p | 27.13p | 27.13p | 0 |
| 01/06/2017 | 27.13p | 27.13p | 26.00p | 27.13p | 54520 |
| 31/05/2017 | 26.88p | 27.42p | 26.00p | 27.13p | 250450 |
| 30/05/2017 | 26.88p | 27.00p | 26.00p | 27.00p | 101430 |
| 26/05/2017 | 26.88p | 27.00p | 26.00p | 26.88p | 142823 |
| 25/05/2017 | 26.88p | 26.88p | 26.88p | 26.88p | 0 |
| 24/05/2017 | 26.88p | 27.00p | 26.88p | 26.88p | 10000 |
| 23/05/2017 | 26.88p | 26.88p | 26.00p | 26.88p | 47620 |
| 22/05/2017 | 26.88p | 28.00p | 26.00p | 26.88p | 92354 |
| 19/05/2017 | 26.88p | 26.88p | 26.88p | 26.88p | 0 |
| 18/05/2017 | 27.00p | 27.00p | 26.42p | 26.88p | 15000 |
| 17/05/2017 | 27.00p | 28.00p | 26.00p | 27.00p | 140150 |
| 16/05/2017 | 26.88p | 27.00p | 27.00p | 27.00p | 0 |
| 15/05/2017 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
| 12/05/2017 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
| 11/05/2017 | 26.88p | 27.00p | 27.00p | 27.00p | 0 |
| 10/05/2017 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
| 09/05/2017 | 27.00p | 27.48p | 27.00p | 27.00p | 7355 |
| 08/05/2017 | 27.00p | 27.48p | 26.00p | 27.00p | 92470 |
| 05/05/2017 | 27.00p | 28.00p | 27.00p | 27.00p | 46401 |
| 04/05/2017 | 27.25p | 28.00p | 26.90p | 27.00p | 855057 |
| 03/05/2017 | 29.25p | 30.50p | 28.00p | 29.25p | 180885 |
| 02/05/2017 | 29.00p | 30.00p | 29.00p | 29.25p | 15000 |
| 28/04/2017 | 29.00p | 29.00p | 28.25p | 29.00p | 0 |
| 27/04/2017 | 28.25p | 28.25p | 27.50p | 28.25p | 30000 |
| 26/04/2017 | 28.25p | 28.25p | 28.25p | 28.25p | 0 |
| 25/04/2017 | 27.75p | 28.90p | 27.75p | 28.25p | 24200 |
| 24/04/2017 | 27.75p | 27.75p | 27.75p | 27.75p | 0 |
| 21/04/2017 | 27.75p | 28.35p | 27.00p | 27.75p | 242570 |
| 20/04/2017 | 27.75p | 28.00p | 26.50p | 27.75p | 142187 |
| 19/04/2017 | 27.75p | 27.75p | 27.01p | 27.75p | 62146 |
| 18/04/2017 | 27.75p | 27.75p | 27.02p | 27.75p | 8000 |
| 13/04/2017 | 27.75p | 27.75p | 27.01p | 27.75p | 25000 |
| 12/04/2017 | 27.75p | 27.75p | 27.00p | 27.75p | 25000 |
| 11/04/2017 | 27.75p | 27.75p | 27.00p | 27.75p | 4250 |
| 10/04/2017 | 27.75p | 27.75p | 27.02p | 27.75p | 25000 |
| 07/04/2017 | 27.75p | 27.75p | 27.02p | 27.75p | 110319 |
| 06/04/2017 | 27.75p | 27.75p | 26.50p | 27.75p | 230420 |
| 05/04/2017 | 27.75p | 27.75p | 26.50p | 27.75p | 47100 |
| 04/04/2017 | 27.75p | 27.75p | 27.00p | 27.75p | 20548 |
*Close Price adjusted for both dividends and splits