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 (2009) (BCAP) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 09/06/2020 | 21.50p | 22.83p | 18.00p | 21.50p | 2819115 |
| 08/06/2020 | 21.50p | 21.50p | 18.00p | 21.50p | 655 |
| 05/06/2020 | 21.50p | 21.50p | 18.00p | 21.50p | 11410 |
| 04/06/2020 | 21.50p | 21.50p | 18.00p | 21.50p | 102226 |
| 03/06/2020 | 21.50p | 21.50p | 18.00p | 21.50p | 352139 |
| 02/06/2020 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 29/05/2020 | 21.50p | 21.82p | 21.50p | 21.50p | 4545 |
| 27/05/2020 | 21.50p | 21.82p | 21.50p | 21.50p | 4632 |
| 26/05/2020 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 22/05/2020 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 21/05/2020 | 21.50p | 21.82p | 19.50p | 21.50p | 564916 |
| 20/05/2020 | 25.50p | 25.50p | 19.00p | 21.50p | 9221 |
| 19/05/2020 | 25.50p | 26.00p | 25.50p | 25.50p | 530 |
| 18/05/2020 | 25.50p | 25.50p | 20.00p | 25.50p | 85 |
| 15/05/2020 | 25.50p | 25.50p | 20.00p | 25.50p | 7407 |
| 14/05/2020 | 25.50p | 25.50p | 20.00p | 25.50p | 1875 |
| 13/05/2020 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 12/05/2020 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 11/05/2020 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 07/05/2020 | 25.50p | 30.00p | 20.00p | 25.50p | 590 |
| 06/05/2020 | 25.50p | 25.50p | 20.00p | 25.50p | 768 |
| 05/05/2020 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 01/05/2020 | 28.00p | 28.00p | 25.50p | 25.50p | 0 |
| 30/04/2020 | 28.00p | 28.00p | 25.00p | 25.50p | 7674 |
| 29/04/2020 | 29.50p | 30.50p | 29.50p | 30.50p | 1074 |
| 28/04/2020 | 32.00p | 32.00p | 32.00p | 32.00p | 0 |
| 27/04/2020 | 32.00p | 32.00p | 32.00p | 32.00p | 0 |
| 24/04/2020 | 32.00p | 32.00p | 32.00p | 32.00p | 0 |
| 23/04/2020 | 32.00p | 32.00p | 31.10p | 32.00p | 4117 |
| 22/04/2020 | 32.00p | 32.00p | 32.00p | 32.00p | 0 |
| 21/04/2020 | 32.00p | 32.00p | 32.00p | 32.00p | 0 |
| 20/04/2020 | 32.00p | 32.00p | 32.00p | 32.00p | 0 |
| 17/04/2020 | 32.00p | 32.00p | 32.00p | 32.00p | 0 |
| 16/04/2020 | 32.00p | 32.00p | 32.00p | 32.00p | 0 |
| 15/04/2020 | 32.00p | 32.00p | 32.00p | 32.00p | 0 |
| 14/04/2020 | 32.00p | 32.00p | 31.00p | 32.00p | 1042 |
| 09/04/2020 | 32.00p | 32.00p | 32.00p | 32.00p | 0 |
| 08/04/2020 | 32.00p | 32.00p | 31.00p | 32.00p | 4161 |
| 07/04/2020 | 32.00p | 32.00p | 32.00p | 32.00p | 0 |
| 06/04/2020 | 32.00p | 32.00p | 31.12p | 32.00p | 542 |
| 03/04/2020 | 32.00p | 32.00p | 32.00p | 32.00p | 0 |
| 02/04/2020 | 33.50p | 33.50p | 32.00p | 32.00p | 0 |
| 01/04/2020 | 34.50p | 34.50p | 33.00p | 33.50p | 5000 |
| 31/03/2020 | 35.50p | 35.50p | 35.00p | 35.00p | 0 |
| 30/03/2020 | 35.50p | 35.50p | 33.00p | 35.00p | 15750 |
| 27/03/2020 | 36.50p | 36.50p | 33.00p | 35.50p | 220955 |
| 26/03/2020 | 38.00p | 38.00p | 36.00p | 36.50p | 3478 |
| 25/03/2020 | 38.00p | 38.00p | 37.00p | 38.00p | 968 |
| 24/03/2020 | 38.00p | 38.00p | 38.00p | 38.00p | 0 |
| 23/03/2020 | 38.00p | 38.00p | 37.00p | 38.00p | 2694 |
| 20/03/2020 | 38.00p | 38.00p | 38.00p | 38.00p | 0 |
| 19/03/2020 | 38.00p | 38.00p | 38.00p | 38.00p | 0 |
| 18/03/2020 | 38.00p | 38.00p | 37.00p | 38.00p | 954 |
| 17/03/2020 | 38.50p | 38.50p | 38.50p | 38.50p | 0 |
| 16/03/2020 | 39.00p | 39.00p | 37.00p | 38.50p | 3584 |
| 13/03/2020 | 39.50p | 39.50p | 38.00p | 39.50p | 682 |
| 12/03/2020 | 39.00p | 40.50p | 39.00p | 39.50p | 0 |
| 11/03/2020 | 41.50p | 41.50p | 40.00p | 40.50p | 2021 |
| 10/03/2020 | 41.50p | 42.50p | 41.50p | 41.50p | 0 |
| 09/03/2020 | 42.50p | 42.50p | 42.06p | 42.50p | 141 |
| 06/03/2020 | 43.50p | 43.90p | 42.00p | 43.00p | 4012 |
| 05/03/2020 | 44.00p | 44.00p | 44.00p | 44.00p | 0 |
| 04/03/2020 | 44.00p | 44.00p | 44.00p | 44.00p | 0 |
| 03/03/2020 | 44.00p | 44.00p | 44.00p | 44.00p | 0 |
| 02/03/2020 | 44.50p | 44.50p | 43.18p | 44.00p | 1476 |
| 28/02/2020 | 44.50p | 45.85p | 44.50p | 44.50p | 2000 |
| 27/02/2020 | 46.50p | 46.50p | 45.50p | 45.50p | 1000 |
| 26/02/2020 | 47.00p | 47.00p | 46.00p | 47.00p | 1705 |
| 25/02/2020 | 47.00p | 47.00p | 46.00p | 47.00p | 2091 |
| 24/02/2020 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
| 21/02/2020 | 47.00p | 47.00p | 46.12p | 47.00p | 2387 |
| 20/02/2020 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
| 19/02/2020 | 47.00p | 47.00p | 46.12p | 47.00p | 5030 |
| 18/02/2020 | 47.00p | 47.00p | 46.00p | 47.00p | 259 |
| 17/02/2020 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
| 14/02/2020 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
| 13/02/2020 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
| 12/02/2020 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
| 11/02/2020 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
| 10/02/2020 | 47.00p | 47.00p | 47.00p | 47.00p | 3621 |
| 07/02/2020 | 47.00p | 47.00p | 46.00p | 47.00p | 968 |
| 06/02/2020 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
| 05/02/2020 | 48.00p | 48.00p | 47.00p | 47.00p | 74836 |
| 04/02/2020 | 48.00p | 48.00p | 48.00p | 48.00p | 0 |
| 03/02/2020 | 48.00p | 48.00p | 48.00p | 48.00p | 0 |
| 31/01/2020 | 48.00p | 48.00p | 47.00p | 48.00p | 3922 |
| 30/01/2020 | 48.00p | 48.00p | 48.00p | 48.00p | 0 |
| 29/01/2020 | 48.00p | 48.00p | 48.00p | 48.00p | 0 |
| 28/01/2020 | 48.00p | 48.00p | 47.12p | 48.00p | 11937 |
| 27/01/2020 | 48.00p | 48.00p | 48.00p | 48.00p | 0 |
| 24/01/2020 | 48.00p | 48.00p | 48.00p | 48.00p | 0 |
| 23/01/2020 | 48.00p | 48.00p | 48.00p | 48.00p | 0 |
| 22/01/2020 | 48.50p | 48.50p | 48.00p | 48.00p | 0 |
| 21/01/2020 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 20/01/2020 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 17/01/2020 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 16/01/2020 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 15/01/2020 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 14/01/2020 | 48.50p | 48.50p | 47.00p | 48.50p | 2267 |
| 13/01/2020 | 48.50p | 48.50p | 47.18p | 48.50p | 81 |
| 10/01/2020 | 48.50p | 48.50p | 47.00p | 48.50p | 2633 |
| 09/01/2020 | 48.50p | 48.50p | 47.00p | 48.50p | 2217 |
| 08/01/2020 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 07/01/2020 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 06/01/2020 | 48.50p | 48.50p | 47.00p | 48.50p | 1738 |
| 03/01/2020 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 02/01/2020 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 31/12/2019 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 30/12/2019 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 27/12/2019 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 24/12/2019 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 23/12/2019 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 20/12/2019 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 19/12/2019 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 18/12/2019 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 17/12/2019 | 48.50p | 48.50p | 47.00p | 48.50p | 9900 |
| 16/12/2019 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 13/12/2019 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 12/12/2019 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 11/12/2019 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 10/12/2019 | 48.50p | 48.50p | 47.00p | 48.50p | 511 |
| 09/12/2019 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 06/12/2019 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 05/12/2019 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 04/12/2019 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 03/12/2019 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 02/12/2019 | 48.50p | 48.50p | 47.25p | 48.50p | 1535 |
| 29/11/2019 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 28/11/2019 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 27/11/2019 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 26/11/2019 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 25/11/2019 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 22/11/2019 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 21/11/2019 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 20/11/2019 | 48.50p | 48.50p | 48.50p | 48.50p | 25000 |
| 19/11/2019 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 18/11/2019 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 15/11/2019 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 14/11/2019 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 13/11/2019 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 12/11/2019 | 48.50p | 48.50p | 47.18p | 48.50p | 430 |
| 11/11/2019 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 08/11/2019 | 48.50p | 48.50p | 47.00p | 48.50p | 238 |
| 07/11/2019 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 06/11/2019 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 05/11/2019 | 48.50p | 49.25p | 48.50p | 48.50p | 10000 |
| 04/11/2019 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 01/11/2019 | 48.50p | 48.50p | 47.18p | 48.50p | 1576 |
| 31/10/2019 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 30/10/2019 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 29/10/2019 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 28/10/2019 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 25/10/2019 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 24/10/2019 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 23/10/2019 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 22/10/2019 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 21/10/2019 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 18/10/2019 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 17/10/2019 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 16/10/2019 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 15/10/2019 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 14/10/2019 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 11/10/2019 | 48.50p | 49.25p | 48.50p | 48.50p | 3000 |
| 10/10/2019 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 09/10/2019 | 48.50p | 48.50p | 47.00p | 48.50p | 1549 |
| 08/10/2019 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 07/10/2019 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 04/10/2019 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 03/10/2019 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 02/10/2019 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 01/10/2019 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 30/09/2019 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 27/09/2019 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 26/09/2019 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 25/09/2019 | 48.50p | 48.50p | 48.50p | 48.50p | 29757 |
| 24/09/2019 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 23/09/2019 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 20/09/2019 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 19/09/2019 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 18/09/2019 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 17/09/2019 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 16/09/2019 | 48.50p | 48.50p | 47.00p | 48.50p | 767 |
| 13/09/2019 | 48.50p | 48.50p | 47.50p | 48.50p | 22936 |
| 12/09/2019 | 48.50p | 48.50p | 48.50p | 48.50p | 31000 |
| 11/09/2019 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 10/09/2019 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 09/09/2019 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 06/09/2019 | 48.50p | 48.50p | 47.00p | 48.50p | 152 |
| 05/09/2019 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 04/09/2019 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 03/09/2019 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 02/09/2019 | 48.50p | 48.50p | 47.00p | 48.50p | 3103 |
| 30/08/2019 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 29/08/2019 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 28/08/2019 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 27/08/2019 | 48.50p | 48.50p | 47.00p | 48.50p | 1524 |
| 23/08/2019 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 22/08/2019 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 21/08/2019 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 20/08/2019 | 48.50p | 49.97p | 48.50p | 48.50p | 2463 |
*Close Price adjusted for both dividends and splits