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 |
|---|---|---|---|---|---|
| 19/08/2019 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 16/08/2019 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 15/08/2019 | 48.50p | 48.50p | 47.00p | 48.50p | 230 |
| 14/08/2019 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 13/08/2019 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 12/08/2019 | 48.50p | 49.97p | 47.00p | 48.50p | 3018 |
| 09/08/2019 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 08/08/2019 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 07/08/2019 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 06/08/2019 | 48.50p | 48.50p | 47.00p | 48.50p | 1705 |
| 05/08/2019 | 48.50p | 48.50p | 47.00p | 48.50p | 710 |
| 02/08/2019 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 01/08/2019 | 48.50p | 48.50p | 48.50p | 48.50p | 8527 |
| 31/07/2019 | 48.50p | 48.50p | 47.30p | 48.50p | 6768 |
| 30/07/2019 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 29/07/2019 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 26/07/2019 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 25/07/2019 | 48.50p | 48.50p | 47.50p | 48.50p | 886 |
| 24/07/2019 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 23/07/2019 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 22/07/2019 | 48.50p | 48.50p | 47.50p | 48.50p | 199 |
| 19/07/2019 | 48.50p | 48.50p | 47.50p | 48.50p | 5344 |
| 18/07/2019 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 17/07/2019 | 48.00p | 49.00p | 48.00p | 48.50p | 10000 |
| 16/07/2019 | 47.50p | 48.00p | 47.50p | 48.00p | 5000 |
| 15/07/2019 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
| 12/07/2019 | 47.50p | 48.00p | 47.00p | 47.50p | 29242 |
| 11/07/2019 | 47.50p | 47.99p | 47.50p | 47.50p | 12000 |
| 10/07/2019 | 47.50p | 47.50p | 47.50p | 47.50p | 30000 |
| 09/07/2019 | 47.50p | 47.80p | 47.50p | 47.50p | 14000 |
| 08/07/2019 | 47.50p | 47.50p | 47.00p | 47.50p | 12508 |
| 05/07/2019 | 47.50p | 47.50p | 47.00p | 47.50p | 107638 |
| 04/07/2019 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
| 03/07/2019 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
| 02/07/2019 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
| 01/07/2019 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
| 28/06/2019 | 47.50p | 47.50p | 47.00p | 47.50p | 451 |
| 27/06/2019 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
| 26/06/2019 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
| 25/06/2019 | 47.50p | 47.50p | 47.00p | 47.50p | 7800 |
| 24/06/2019 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
| 21/06/2019 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
| 20/06/2019 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
| 19/06/2019 | 47.50p | 47.50p | 47.00p | 47.50p | 332 |
| 18/06/2019 | 47.50p | 47.50p | 47.00p | 47.50p | 13830 |
| 17/06/2019 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
| 14/06/2019 | 47.50p | 47.50p | 47.00p | 47.50p | 1705 |
| 13/06/2019 | 47.50p | 47.50p | 47.00p | 47.50p | 5849 |
| 12/06/2019 | 47.50p | 47.50p | 47.00p | 47.50p | 1014 |
| 11/06/2019 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
| 10/06/2019 | 47.80p | 47.80p | 47.50p | 47.50p | 0 |
| 07/06/2019 | 47.80p | 47.80p | 47.80p | 47.80p | 0 |
| 06/06/2019 | 47.80p | 47.80p | 47.80p | 47.80p | 0 |
| 05/06/2019 | 47.80p | 47.80p | 47.02p | 47.80p | 3179 |
| 04/06/2019 | 47.80p | 47.80p | 47.80p | 47.80p | 0 |
| 03/06/2019 | 47.80p | 47.80p | 47.80p | 47.80p | 0 |
| 31/05/2019 | 48.30p | 48.30p | 47.02p | 47.80p | 2000 |
| 30/05/2019 | 48.30p | 48.30p | 48.30p | 48.30p | 0 |
| 29/05/2019 | 48.30p | 48.30p | 48.30p | 48.30p | 0 |
| 28/05/2019 | 48.30p | 48.30p | 48.30p | 48.30p | 0 |
| 24/05/2019 | 48.30p | 48.30p | 48.00p | 48.30p | 5711 |
| 23/05/2019 | 48.30p | 48.30p | 48.30p | 48.30p | 0 |
| 22/05/2019 | 48.30p | 48.30p | 48.30p | 48.30p | 0 |
| 21/05/2019 | 48.30p | 48.30p | 48.00p | 48.30p | 317 |
| 20/05/2019 | 48.30p | 48.30p | 48.00p | 48.30p | 852 |
| 17/05/2019 | 48.30p | 48.30p | 48.30p | 48.30p | 0 |
| 16/05/2019 | 48.30p | 48.30p | 48.30p | 48.30p | 0 |
| 15/05/2019 | 48.30p | 48.30p | 48.00p | 48.30p | 10681 |
| 14/05/2019 | 48.30p | 48.30p | 48.30p | 48.30p | 0 |
| 13/05/2019 | 48.30p | 48.30p | 48.30p | 48.30p | 0 |
| 10/05/2019 | 48.30p | 48.30p | 48.30p | 48.30p | 0 |
| 09/05/2019 | 48.30p | 48.30p | 48.30p | 48.30p | 0 |
| 08/05/2019 | 48.30p | 48.30p | 48.30p | 48.30p | 0 |
| 07/05/2019 | 48.30p | 48.30p | 48.30p | 48.30p | 0 |
| 03/05/2019 | 48.30p | 48.30p | 48.30p | 48.30p | 0 |
| 02/05/2019 | 48.30p | 48.30p | 48.30p | 48.30p | 0 |
| 01/05/2019 | 48.30p | 48.30p | 48.00p | 48.30p | 170 |
| 30/04/2019 | 48.30p | 48.30p | 48.30p | 48.30p | 0 |
| 29/04/2019 | 48.30p | 48.30p | 48.30p | 48.30p | 0 |
| 26/04/2019 | 48.30p | 48.30p | 48.30p | 48.30p | 0 |
| 25/04/2019 | 48.30p | 48.30p | 48.30p | 48.30p | 0 |
| 24/04/2019 | 48.30p | 48.30p | 48.30p | 48.30p | 0 |
| 23/04/2019 | 48.30p | 48.30p | 48.30p | 48.30p | 0 |
| 18/04/2019 | 48.30p | 48.50p | 48.30p | 48.30p | 0 |
| 17/04/2019 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 16/04/2019 | 48.50p | 48.50p | 48.01p | 48.50p | 8276 |
| 15/04/2019 | 48.50p | 48.50p | 48.01p | 48.50p | 3409 |
| 12/04/2019 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 11/04/2019 | 48.50p | 48.50p | 48.01p | 48.50p | 1790 |
| 10/04/2019 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 09/04/2019 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 08/04/2019 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 05/04/2019 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 04/04/2019 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 03/04/2019 | 48.50p | 48.50p | 47.50p | 47.50p | 0 |
| 02/04/2019 | 48.50p | 48.50p | 48.01p | 48.50p | 1213 |
| 01/04/2019 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 29/03/2019 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 28/03/2019 | 48.50p | 48.50p | 48.01p | 48.50p | 1333 |
| 27/03/2019 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 26/03/2019 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 25/03/2019 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 22/03/2019 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 21/03/2019 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 20/03/2019 | 48.50p | 48.50p | 48.01p | 48.50p | 273 |
| 19/03/2019 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 18/03/2019 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 15/03/2019 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 14/03/2019 | 48.80p | 48.80p | 48.50p | 48.50p | 0 |
| 13/03/2019 | 48.80p | 48.80p | 48.02p | 48.80p | 1023 |
| 12/03/2019 | 49.00p | 49.00p | 48.80p | 48.80p | 0 |
| 11/03/2019 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
| 08/03/2019 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
| 07/03/2019 | 49.00p | 49.00p | 48.02p | 49.00p | 165 |
| 06/03/2019 | 49.50p | 49.50p | 48.02p | 49.00p | 3000 |
| 05/03/2019 | 49.50p | 49.50p | 49.50p | 49.50p | 0 |
| 04/03/2019 | 49.50p | 49.50p | 49.50p | 49.50p | 0 |
| 01/03/2019 | 49.50p | 49.50p | 49.50p | 49.50p | 0 |
| 28/02/2019 | 49.50p | 49.50p | 49.50p | 49.50p | 0 |
| 27/02/2019 | 49.50p | 49.50p | 49.50p | 49.50p | 0 |
| 26/02/2019 | 49.50p | 49.50p | 48.00p | 49.50p | 801 |
| 25/02/2019 | 49.50p | 49.50p | 49.50p | 49.50p | 0 |
| 22/02/2019 | 49.50p | 49.50p | 48.03p | 49.50p | 1990 |
| 21/02/2019 | 49.50p | 49.50p | 48.00p | 49.50p | 1568 |
| 20/02/2019 | 49.50p | 49.50p | 49.50p | 49.50p | 0 |
| 19/02/2019 | 49.50p | 49.50p | 48.03p | 49.50p | 488 |
| 18/02/2019 | 49.50p | 49.50p | 48.03p | 49.50p | 716 |
| 15/02/2019 | 49.50p | 49.50p | 48.00p | 49.50p | 7639 |
| 14/02/2019 | 49.50p | 49.50p | 49.50p | 49.50p | 0 |
| 13/02/2019 | 49.50p | 49.50p | 49.50p | 49.50p | 0 |
| 12/02/2019 | 49.50p | 49.50p | 49.50p | 49.50p | 0 |
| 11/02/2019 | 49.50p | 49.50p | 48.00p | 49.50p | 1187 |
| 08/02/2019 | 49.50p | 49.50p | 49.50p | 49.50p | 0 |
| 07/02/2019 | 49.50p | 49.50p | 49.50p | 49.50p | 0 |
| 06/02/2019 | 49.50p | 50.50p | 48.00p | 49.50p | 11148 |
| 05/02/2019 | 49.50p | 49.50p | 48.30p | 49.50p | 10291 |
| 04/02/2019 | 49.50p | 49.50p | 49.50p | 49.50p | 0 |
| 01/02/2019 | 49.50p | 49.50p | 48.00p | 49.50p | 19343 |
| 31/01/2019 | 49.50p | 49.50p | 49.50p | 49.50p | 0 |
| 30/01/2019 | 49.50p | 49.50p | 48.03p | 49.50p | 431 |
| 29/01/2019 | 49.50p | 49.50p | 48.03p | 49.50p | 1087 |
| 28/01/2019 | 49.50p | 49.50p | 48.03p | 49.50p | 1447 |
| 25/01/2019 | 49.50p | 49.50p | 49.50p | 49.50p | 247442 |
| 24/01/2019 | 49.50p | 49.50p | 48.00p | 49.50p | 283649 |
| 23/01/2019 | 49.50p | 49.50p | 48.00p | 49.50p | 6568 |
| 22/01/2019 | 50.50p | 50.50p | 48.03p | 49.50p | 4246 |
| 21/01/2019 | 50.50p | 50.50p | 50.00p | 50.50p | 2217 |
| 18/01/2019 | 50.50p | 50.50p | 50.50p | 50.50p | 0 |
| 17/01/2019 | 50.50p | 50.50p | 50.50p | 50.50p | 0 |
| 16/01/2019 | 50.50p | 50.50p | 50.50p | 50.50p | 0 |
| 15/01/2019 | 50.50p | 50.50p | 50.50p | 50.50p | 0 |
| 14/01/2019 | 50.50p | 50.50p | 50.50p | 50.50p | 0 |
| 11/01/2019 | 50.50p | 50.50p | 50.50p | 50.50p | 0 |
| 10/01/2019 | 50.50p | 50.50p | 50.50p | 50.50p | 0 |
| 09/01/2019 | 51.00p | 51.00p | 50.50p | 50.50p | 0 |
| 08/01/2019 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
| 07/01/2019 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
| 04/01/2019 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
| 03/01/2019 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
| 02/01/2019 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
| 31/12/2018 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
| 28/12/2018 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
| 27/12/2018 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
| 24/12/2018 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
| 21/12/2018 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
| 20/12/2018 | 53.50p | 53.50p | 51.00p | 51.00p | 8196 |
| 19/12/2018 | 54.00p | 54.00p | 53.00p | 54.00p | 1091 |
| 18/12/2018 | 54.00p | 54.00p | 54.00p | 54.00p | 0 |
| 17/12/2018 | 54.50p | 54.50p | 53.00p | 54.00p | 926 |
| 14/12/2018 | 54.50p | 54.50p | 53.03p | 54.50p | 915 |
| 13/12/2018 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
| 12/12/2018 | 54.50p | 54.50p | 53.00p | 54.50p | 13404 |
| 11/12/2018 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
| 10/12/2018 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
| 07/12/2018 | 54.50p | 54.50p | 53.00p | 54.50p | 2387 |
| 06/12/2018 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
| 05/12/2018 | 54.50p | 54.50p | 53.00p | 54.50p | 6173 |
| 04/12/2018 | 54.50p | 54.50p | 53.00p | 54.50p | 630 |
| 03/12/2018 | 54.50p | 54.50p | 53.03p | 54.50p | 2258 |
| 30/11/2018 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
| 29/11/2018 | 55.00p | 55.00p | 53.00p | 54.50p | 4074 |
| 28/11/2018 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
| 27/11/2018 | 56.00p | 56.00p | 54.00p | 55.00p | 6736 |
| 26/11/2018 | 56.00p | 56.00p | 56.00p | 56.00p | 0 |
| 23/11/2018 | 56.00p | 56.00p | 56.00p | 56.00p | 0 |
| 22/11/2018 | 56.00p | 56.00p | 56.00p | 56.00p | 0 |
| 21/11/2018 | 56.00p | 56.00p | 56.00p | 56.00p | 0 |
| 20/11/2018 | 56.00p | 56.00p | 56.00p | 56.00p | 0 |
| 19/11/2018 | 56.00p | 56.00p | 54.04p | 56.00p | 341 |
| 16/11/2018 | 56.00p | 56.00p | 56.00p | 56.00p | 0 |
| 15/11/2018 | 56.00p | 56.00p | 56.00p | 56.00p | 0 |
| 14/11/2018 | 56.00p | 56.50p | 56.00p | 56.00p | 0 |
| 13/11/2018 | 56.50p | 56.50p | 56.50p | 56.50p | 0 |
| 12/11/2018 | 57.00p | 57.00p | 55.00p | 56.50p | 16770 |
| 09/11/2018 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
| 08/11/2018 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
| 07/11/2018 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
| 06/11/2018 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
| 05/11/2018 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
| 02/11/2018 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
*Close Price adjusted for both dividends and splits