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 |
|---|---|---|---|---|---|
| 01/12/2010 | 109.64p | 109.64p | 108.76p | 109.64p | 9534 |
| 30/11/2010 | 109.64p | 109.64p | 108.67p | 109.64p | 103256 |
| 29/11/2010 | 109.64p | 110.12p | 108.77p | 109.64p | 5159 |
| 26/11/2010 | 109.64p | 110.20p | 109.15p | 109.64p | 2680 |
| 25/11/2010 | 109.64p | 109.64p | 108.76p | 109.64p | 19251 |
| 24/11/2010 | 109.64p | 110.12p | 109.15p | 109.64p | 17339 |
| 23/11/2010 | 109.64p | 109.64p | 108.76p | 109.64p | 7730 |
| 22/11/2010 | 109.64p | 110.12p | 109.64p | 109.64p | 0 |
| 19/11/2010 | 109.64p | 110.30p | 109.15p | 109.64p | 10317 |
| 18/11/2010 | 109.64p | 110.61p | 109.64p | 109.64p | 41228 |
| 17/11/2010 | 109.64p | 109.64p | 109.15p | 109.64p | 44835 |
| 16/11/2010 | 109.64p | 110.12p | 109.64p | 109.64p | 0 |
| 15/11/2010 | 109.64p | 109.64p | 109.15p | 109.64p | 38334 |
| 12/11/2010 | 109.64p | 110.12p | 108.77p | 109.64p | 10944 |
| 11/11/2010 | 109.64p | 109.66p | 108.77p | 109.64p | 4671 |
| 10/11/2010 | 109.64p | 110.12p | 108.67p | 109.64p | 6184 |
| 09/11/2010 | 109.64p | 109.64p | 108.67p | 109.64p | 128332 |
| 08/11/2010 | 109.64p | 110.12p | 109.64p | 109.64p | 0 |
| 05/11/2010 | 109.64p | 110.12p | 108.67p | 109.64p | 19749 |
| 04/11/2010 | 109.64p | 110.12p | 108.67p | 109.64p | 25151 |
| 03/11/2010 | 109.64p | 109.64p | 108.76p | 109.64p | 7995 |
| 02/11/2010 | 109.64p | 109.64p | 108.76p | 109.64p | 30185 |
| 01/11/2010 | 109.64p | 109.64p | 108.76p | 109.64p | 3692 |
| 29/10/2010 | 109.64p | 109.64p | 109.15p | 109.64p | 0 |
| 28/10/2010 | 109.64p | 109.64p | 109.15p | 109.64p | 41135 |
| 27/10/2010 | 109.64p | 110.39p | 109.15p | 109.64p | 1 |
| 26/10/2010 | 109.64p | 109.64p | 109.15p | 109.64p | 0 |
| 25/10/2010 | 109.64p | 110.12p | 108.76p | 109.64p | 8039 |
| 22/10/2010 | 109.64p | 109.64p | 108.76p | 109.64p | 23912 |
| 21/10/2010 | 109.64p | 109.66p | 109.15p | 109.64p | 11561 |
| 20/10/2010 | 109.64p | 109.66p | 109.15p | 109.64p | 258 |
| 19/10/2010 | 109.64p | 109.64p | 109.15p | 109.64p | 0 |
| 18/10/2010 | 109.64p | 109.64p | 108.76p | 109.64p | 1031 |
| 15/10/2010 | 109.64p | 109.64p | 109.15p | 109.64p | 0 |
| 14/10/2010 | 109.64p | 110.12p | 108.67p | 109.64p | 77302 |
| 13/10/2010 | 109.64p | 110.12p | 108.67p | 109.64p | 54195 |
| 12/10/2010 | 109.64p | 110.12p | 108.77p | 109.64p | 8563 |
| 11/10/2010 | 109.64p | 110.39p | 108.67p | 109.64p | 65864 |
| 08/10/2010 | 109.15p | 109.15p | 107.21p | 109.15p | 0 |
| 07/10/2010 | 109.15p | 109.53p | 107.21p | 109.15p | 899 |
| 06/10/2010 | 108.91p | 109.64p | 108.18p | 109.15p | 301932 |
| 05/10/2010 | 108.67p | 109.44p | 107.21p | 108.91p | 12650 |
| 04/10/2010 | 108.18p | 109.15p | 107.21p | 108.67p | 29272 |
| 01/10/2010 | 107.94p | 108.45p | 106.24p | 107.94p | 4638 |
| 30/09/2010 | 107.94p | 107.94p | 106.24p | 107.94p | 0 |
| 29/09/2010 | 107.94p | 107.94p | 106.24p | 107.94p | 12369 |
| 28/09/2010 | 107.94p | 107.94p | 106.24p | 107.94p | 9802 |
| 27/09/2010 | 107.94p | 108.45p | 106.24p | 107.94p | 2607 |
| 24/09/2010 | 107.94p | 107.94p | 106.24p | 107.94p | 834 |
| 23/09/2010 | 107.94p | 107.94p | 106.24p | 107.94p | 63903 |
| 22/09/2010 | 107.94p | 107.94p | 106.24p | 107.94p | 0 |
| 21/09/2010 | 107.94p | 107.94p | 106.24p | 107.94p | 12563 |
| 20/09/2010 | 107.94p | 108.18p | 106.24p | 107.94p | 46558 |
| 17/09/2010 | 107.94p | 107.94p | 106.24p | 107.94p | 166456 |
| 16/09/2010 | 107.94p | 107.94p | 106.24p | 107.94p | 0 |
| 15/09/2010 | 107.94p | 107.94p | 107.94p | 107.94p | 0 |
| 14/09/2010 | 107.94p | 107.94p | 106.24p | 107.94p | 54730 |
| 13/09/2010 | 107.94p | 107.94p | 106.24p | 107.94p | 1134 |
| 10/09/2010 | 107.70p | 107.70p | 105.75p | 107.70p | 0 |
| 09/09/2010 | 107.70p | 107.70p | 105.75p | 107.70p | 0 |
| 08/09/2010 | 107.70p | 107.70p | 105.75p | 107.70p | 129792 |
| 07/09/2010 | 107.70p | 108.18p | 107.70p | 107.70p | 0 |
| 06/09/2010 | 107.70p | 107.70p | 106.00p | 107.70p | 45494 |
| 03/09/2010 | 107.70p | 107.70p | 106.00p | 107.70p | 4750698 |
| 02/09/2010 | 107.70p | 107.94p | 106.24p | 107.70p | 4159895 |
| 01/09/2010 | 107.70p | 107.70p | 106.00p | 107.70p | 44727 |
| 31/08/2010 | 107.70p | 107.70p | 106.00p | 107.70p | 2406 |
| 27/08/2010 | 107.70p | 107.70p | 106.00p | 107.70p | 0 |
| 26/08/2010 | 107.70p | 107.70p | 106.00p | 107.70p | 1288 |
| 25/08/2010 | 107.70p | 107.70p | 106.00p | 107.70p | 8349 |
| 24/08/2010 | 107.70p | 107.94p | 106.24p | 107.70p | 25767 |
| 23/08/2010 | 107.70p | 107.70p | 106.00p | 107.70p | 65 |
| 20/08/2010 | 107.70p | 108.18p | 106.24p | 107.70p | 4278 |
| 19/08/2010 | 107.70p | 107.97p | 106.00p | 107.70p | 9276 |
| 18/08/2010 | 107.70p | 107.70p | 106.00p | 107.70p | 51534 |
| 17/08/2010 | 107.70p | 107.70p | 106.00p | 107.70p | 206 |
| 16/08/2010 | 107.70p | 107.70p | 106.00p | 107.70p | 16458 |
| 13/08/2010 | 107.21p | 107.70p | 106.00p | 107.70p | 2288 |
| 12/08/2010 | 107.21p | 107.21p | 105.75p | 107.21p | 464 |
| 11/08/2010 | 107.21p | 107.70p | 106.24p | 107.21p | 0 |
| 10/08/2010 | 107.21p | 107.70p | 106.24p | 107.21p | 721 |
| 09/08/2010 | 106.97p | 107.70p | 106.24p | 107.21p | 22701 |
| 06/08/2010 | 106.97p | 106.97p | 105.51p | 106.97p | 30921 |
| 05/08/2010 | 107.21p | 107.21p | 105.51p | 106.97p | 22513 |
| 04/08/2010 | 107.21p | 107.21p | 105.75p | 107.21p | 3499 |
| 03/08/2010 | 107.21p | 107.21p | 105.75p | 106.24p | 4522 |
| 02/08/2010 | 107.21p | 107.21p | 105.75p | 107.21p | 14430 |
| 30/07/2010 | 107.21p | 107.70p | 106.24p | 106.24p | 35043 |
| 29/07/2010 | 107.21p | 107.21p | 105.75p | 106.24p | 0 |
| 28/07/2010 | 107.21p | 107.21p | 105.75p | 106.24p | 6998 |
| 27/07/2010 | 107.21p | 107.21p | 105.75p | 106.24p | 0 |
| 26/07/2010 | 107.21p | 107.21p | 105.75p | 106.24p | 0 |
| 23/07/2010 | 107.70p | 107.70p | 105.75p | 107.21p | 66995 |
| 22/07/2010 | 107.70p | 108.28p | 106.24p | 107.70p | 418516 |
| 21/07/2010 | 107.70p | 107.70p | 106.24p | 107.70p | 5257 |
| 20/07/2010 | 107.70p | 107.70p | 106.24p | 107.70p | 57719 |
| 19/07/2010 | 107.70p | 108.28p | 106.24p | 107.70p | 37186 |
| 16/07/2010 | 108.18p | 108.18p | 106.24p | 108.18p | 0 |
| 15/07/2010 | 108.18p | 108.47p | 106.24p | 108.18p | 258 |
| 14/07/2010 | 108.18p | 108.57p | 106.24p | 108.18p | 24533 |
| 13/07/2010 | 108.18p | 108.67p | 106.24p | 108.18p | 8967 |
| 12/07/2010 | 107.94p | 108.57p | 106.24p | 108.18p | 34420 |
| 09/07/2010 | 107.94p | 107.94p | 106.24p | 106.72p | 8365 |
| 08/07/2010 | 107.94p | 108.57p | 106.24p | 106.72p | 87348 |
| 07/07/2010 | 107.94p | 107.94p | 106.24p | 106.72p | 0 |
| 06/07/2010 | 108.18p | 108.67p | 106.24p | 106.72p | 80744 |
| 05/07/2010 | 107.94p | 108.67p | 106.24p | 106.72p | 96516 |
| 02/07/2010 | 107.70p | 107.94p | 106.24p | 106.72p | 51467 |
| 01/07/2010 | 107.70p | 108.18p | 106.24p | 106.72p | 39028 |
| 30/06/2010 | 107.70p | 108.18p | 106.24p | 106.72p | 54946 |
| 29/06/2010 | 107.70p | 108.18p | 106.24p | 106.72p | 46020 |
| 28/06/2010 | 107.70p | 108.18p | 106.24p | 106.72p | 31314 |
| 25/06/2010 | 107.70p | 108.18p | 106.24p | 106.72p | 2560 |
| 24/06/2010 | 107.70p | 108.18p | 106.24p | 106.72p | 10152 |
| 23/06/2010 | 107.70p | 108.18p | 106.24p | 106.72p | 6076 |
| 22/06/2010 | 107.70p | 108.18p | 106.24p | 106.72p | 25087 |
| 21/06/2010 | 107.70p | 108.18p | 106.24p | 106.72p | 14806 |
| 18/06/2010 | 107.70p | 107.70p | 106.24p | 106.72p | 0 |
| 17/06/2010 | 107.70p | 108.18p | 106.24p | 106.72p | 914 |
| 16/06/2010 | 107.70p | 107.70p | 106.24p | 106.72p | 0 |
| 15/06/2010 | 107.70p | 108.18p | 106.24p | 106.72p | 2084 |
| 14/06/2010 | 107.21p | 107.94p | 106.24p | 106.72p | 54921 |
| 11/06/2010 | 107.21p | 107.70p | 106.24p | 106.72p | 33084 |
| 10/06/2010 | 107.21p | 108.18p | 106.24p | 106.72p | 49819 |
| 09/06/2010 | 106.23p | 107.19p | 105.27p | 106.23p | 6391 |
| 08/06/2010 | 106.23p | 107.19p | 105.27p | 106.23p | 7271 |
| 07/06/2010 | 106.23p | 106.23p | 105.27p | 106.23p | 0 |
| 04/06/2010 | 106.23p | 107.19p | 105.27p | 106.47p | 2080 |
| 03/06/2010 | 106.23p | 106.23p | 105.27p | 106.23p | 520 |
| 02/06/2010 | 106.23p | 106.23p | 105.27p | 105.75p | 0 |
| 01/06/2010 | 106.23p | 106.23p | 105.27p | 105.75p | 0 |
| 28/05/2010 | 106.23p | 106.23p | 105.27p | 105.75p | 403 |
| 27/05/2010 | 106.23p | 107.19p | 105.27p | 105.75p | 919 |
| 26/05/2010 | 106.23p | 106.23p | 105.27p | 105.75p | 0 |
| 25/05/2010 | 106.23p | 106.23p | 105.03p | 105.51p | 10669 |
| 24/05/2010 | 106.23p | 106.23p | 105.27p | 105.75p | 1040 |
| 21/05/2010 | 106.23p | 106.23p | 105.27p | 105.75p | 0 |
| 20/05/2010 | 106.71p | 107.19p | 105.27p | 106.23p | 80577 |
| 19/05/2010 | 106.71p | 106.71p | 105.27p | 106.23p | 22091 |
| 18/05/2010 | 106.71p | 107.67p | 105.27p | 106.71p | 20805 |
| 17/05/2010 | 106.71p | 106.71p | 105.27p | 106.71p | 469 |
| 14/05/2010 | 106.95p | 107.67p | 105.27p | 106.71p | 5879 |
| 13/05/2010 | 106.95p | 107.67p | 105.27p | 106.71p | 17302 |
| 12/05/2010 | 106.71p | 107.67p | 105.27p | 106.71p | 104023 |
| 11/05/2010 | 106.71p | 107.67p | 105.75p | 105.75p | 2080 |
| 10/05/2010 | 106.23p | 106.95p | 105.27p | 105.75p | 67200 |
| 07/05/2010 | 106.95p | 106.95p | 105.75p | 105.75p | 42901 |
| 06/05/2010 | 107.43p | 108.63p | 107.19p | 107.19p | 160070 |
| 05/05/2010 | 107.67p | 108.63p | 107.19p | 107.43p | 14900 |
| 04/05/2010 | 107.67p | 108.63p | 107.43p | 107.43p | 46650 |
| 30/04/2010 | 107.67p | 109.11p | 107.19p | 107.19p | 47469 |
| 29/04/2010 | 107.67p | 108.63p | 107.43p | 107.67p | 26006 |
| 28/04/2010 | 107.67p | 108.63p | 107.43p | 107.43p | 23823 |
| 27/04/2010 | 107.67p | 108.63p | 107.43p | 107.43p | 16961 |
| 26/04/2010 | 107.67p | 108.63p | 107.67p | 107.67p | 74265 |
| 23/04/2010 | 107.67p | 108.63p | 106.71p | 107.67p | 29842 |
| 22/04/2010 | 107.91p | 108.63p | 107.19p | 107.43p | 118339 |
| 21/04/2010 | 107.91p | 109.59p | 107.91p | 109.59p | 114640 |
| 20/04/2010 | 108.15p | 109.83p | 107.67p | 109.83p | 160026 |
| 19/04/2010 | 106.95p | 109.83p | 106.95p | 109.83p | 232230 |
| 16/04/2010 | 107.19p | 108.15p | 106.95p | 107.67p | 4675 |
| 15/04/2010 | 107.19p | 108.15p | 107.19p | 107.91p | 15025 |
| 14/04/2010 | 107.19p | 108.15p | 107.19p | 107.91p | 21600 |
| 13/04/2010 | 105.51p | 108.15p | 105.51p | 107.91p | 66560 |
| 12/04/2010 | 104.54p | 106.71p | 104.54p | 105.51p | 94458 |
| 09/04/2010 | 104.54p | 105.11p | 104.30p | 104.78p | 6375 |
| 08/04/2010 | 104.54p | 106.23p | 103.34p | 104.78p | 9994 |
| 07/04/2010 | 104.78p | 105.27p | 104.30p | 104.78p | 63454 |
| 06/04/2010 | 104.78p | 105.27p | 103.58p | 105.03p | 12656 |
| 01/04/2010 | 104.78p | 105.03p | 103.58p | 105.03p | 1859 |
| 31/03/2010 | 104.78p | 106.23p | 104.30p | 105.03p | 10402 |
| 30/03/2010 | 105.03p | 105.59p | 104.30p | 105.03p | 2460 |
| 29/03/2010 | 105.03p | 106.71p | 104.30p | 105.03p | 10834 |
| 26/03/2010 | 105.03p | 105.03p | 104.30p | 105.03p | 0 |
| 25/03/2010 | 105.03p | 105.03p | 103.91p | 105.03p | 10402 |
| 24/03/2010 | 105.03p | 105.03p | 104.30p | 105.03p | 0 |
| 23/03/2010 | 105.03p | 105.59p | 104.30p | 105.03p | 4735 |
| 22/03/2010 | 105.03p | 105.59p | 103.80p | 105.03p | 13003 |
| 19/03/2010 | 105.27p | 105.75p | 103.82p | 105.03p | 8322 |
| 18/03/2010 | 105.75p | 106.23p | 103.82p | 105.75p | 33807 |
| 17/03/2010 | 105.75p | 106.39p | 104.48p | 105.99p | 4873 |
| 16/03/2010 | 105.75p | 106.39p | 104.48p | 105.99p | 13242 |
| 15/03/2010 | 105.75p | 106.39p | 104.30p | 105.99p | 30878 |
| 12/03/2010 | 105.75p | 106.23p | 104.30p | 105.99p | 18100 |
| 11/03/2010 | 105.75p | 106.39p | 105.75p | 105.99p | 1203 |
| 10/03/2010 | 105.75p | 106.39p | 104.48p | 105.99p | 24407 |
| 09/03/2010 | 105.75p | 107.67p | 104.48p | 105.99p | 14367 |
| 08/03/2010 | 105.75p | 106.39p | 104.48p | 105.99p | 1737 |
| 05/03/2010 | 105.75p | 106.39p | 105.75p | 105.99p | 3227 |
| 04/03/2010 | 105.75p | 106.39p | 105.75p | 106.23p | 305 |
| 03/03/2010 | 106.23p | 106.39p | 105.75p | 106.23p | 60896 |
| 02/03/2010 | 107.19p | 107.19p | 104.78p | 106.23p | 104023 |
| 01/03/2010 | 107.19p | 107.19p | 106.23p | 107.19p | 0 |
| 26/02/2010 | 107.19p | 107.86p | 106.23p | 106.23p | 7055 |
| 25/02/2010 | 107.19p | 107.19p | 106.23p | 106.23p | 0 |
| 24/02/2010 | 106.47p | 108.53p | 105.75p | 106.23p | 164243 |
| 23/02/2010 | 106.47p | 107.86p | 106.23p | 106.23p | 1040 |
| 22/02/2010 | 106.47p | 108.15p | 105.27p | 106.23p | 30479 |
| 19/02/2010 | 106.47p | 107.91p | 106.23p | 106.23p | 8426 |
| 18/02/2010 | 106.23p | 107.91p | 106.23p | 106.23p | 23440 |
*Close Price adjusted for both dividends and splits