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
Blue Planet Investment Trust (BLP) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 13/05/2022 | 12.50p | 15.00p | 10.05p | 12.50p | 14203 |
| 12/05/2022 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 11/05/2022 | 12.50p | 15.00p | 12.50p | 12.50p | 1251 |
| 10/05/2022 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 09/05/2022 | 14.50p | 16.00p | 11.00p | 12.50p | 25879 |
| 06/05/2022 | 14.50p | 15.00p | 13.50p | 15.00p | 2880 |
| 05/05/2022 | 14.50p | 15.00p | 14.50p | 15.00p | 0 |
| 04/05/2022 | 14.50p | 16.56p | 14.50p | 15.00p | 86516 |
| 03/05/2022 | 15.50p | 15.50p | 13.04p | 15.00p | 35865 |
| 02/05/2022 | 15.50p | 15.50p | 14.36p | 15.50p | 1964 |
| 29/04/2022 | 15.50p | 15.50p | 14.36p | 15.50p | 1964 |
| 28/04/2022 | 15.50p | 15.50p | 14.36p | 15.50p | 2000 |
| 27/04/2022 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 26/04/2022 | 15.50p | 17.00p | 14.45p | 15.50p | 35001 |
| 25/04/2022 | 15.50p | 16.67p | 15.50p | 15.50p | 23875 |
| 22/04/2022 | 15.50p | 16.67p | 14.45p | 15.50p | 29609 |
| 21/04/2022 | 16.50p | 16.67p | 15.50p | 15.50p | 1420 |
| 20/04/2022 | 15.50p | 16.67p | 15.50p | 15.50p | 626 |
| 19/04/2022 | 15.50p | 15.50p | 14.54p | 15.50p | 11015 |
| 18/04/2022 | 16.50p | 17.00p | 15.00p | 15.50p | 0 |
| 15/04/2022 | 16.50p | 17.00p | 15.00p | 15.50p | 0 |
| 14/04/2022 | 16.50p | 17.00p | 15.00p | 15.50p | 0 |
| 13/04/2022 | 15.50p | 15.50p | 14.38p | 15.50p | 17387 |
| 12/04/2022 | 15.50p | 15.50p | 14.38p | 15.50p | 5589 |
| 11/04/2022 | 15.50p | 16.67p | 15.50p | 15.50p | 1127 |
| 08/04/2022 | 16.50p | 16.50p | 14.00p | 15.50p | 158 |
| 07/04/2022 | 16.50p | 16.50p | 15.50p | 15.50p | 0 |
| 06/04/2022 | 16.00p | 18.34p | 13.60p | 15.50p | 32477 |
| 05/04/2022 | 16.00p | 16.00p | 13.60p | 16.00p | 2000 |
| 04/04/2022 | 16.00p | 18.34p | 13.60p | 16.00p | 63444 |
| 01/04/2022 | 16.00p | 16.00p | 13.60p | 16.00p | 8239 |
| 31/03/2022 | 16.00p | 16.00p | 13.60p | 16.00p | 6796 |
| 30/03/2022 | 16.00p | 17.74p | 13.60p | 16.00p | 18281 |
| 29/03/2022 | 16.00p | 16.00p | 13.60p | 16.00p | 9980 |
| 28/03/2022 | 16.00p | 16.00p | 13.60p | 16.00p | 3000 |
| 25/03/2022 | 15.50p | 16.00p | 15.50p | 16.00p | 0 |
| 24/03/2022 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 23/03/2022 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 22/03/2022 | 16.00p | 17.74p | 16.00p | 16.00p | 5541 |
| 21/03/2022 | 16.00p | 16.50p | 16.00p | 16.00p | 100940 |
| 18/03/2022 | 16.00p | 16.00p | 13.12p | 16.00p | 20444 |
| 17/03/2022 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 16/03/2022 | 16.00p | 17.74p | 13.12p | 16.00p | 6184 |
| 15/03/2022 | 16.00p | 16.00p | 16.00p | 16.00p | 3859 |
| 14/03/2022 | 16.00p | 16.00p | 13.12p | 16.00p | 5 |
| 11/03/2022 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 10/03/2022 | 16.00p | 17.74p | 13.30p | 16.00p | 10735 |
| 09/03/2022 | 16.00p | 16.00p | 15.50p | 16.00p | 0 |
| 08/03/2022 | 16.00p | 16.00p | 14.25p | 15.50p | 21364 |
| 07/03/2022 | 13.50p | 17.50p | 13.50p | 15.50p | 155848 |
| 04/03/2022 | 13.50p | 16.00p | 13.50p | 13.50p | 1089 |
| 03/03/2022 | 13.50p | 14.25p | 13.50p | 13.50p | 12133 |
| 02/03/2022 | 13.50p | 14.00p | 13.50p | 13.50p | 20407 |
| 01/03/2022 | 13.50p | 14.00p | 13.50p | 13.50p | 4463 |
| 28/02/2022 | 14.50p | 17.00p | 13.50p | 13.50p | 8333 |
| 25/02/2022 | 14.50p | 17.00p | 12.30p | 14.50p | 16559 |
| 24/02/2022 | 15.50p | 16.00p | 13.00p | 14.00p | 1676 |
| 23/02/2022 | 15.50p | 15.50p | 13.63p | 15.50p | 2465 |
| 22/02/2022 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 21/02/2022 | 15.50p | 18.00p | 15.50p | 15.50p | 11321 |
| 18/02/2022 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 17/02/2022 | 15.50p | 15.60p | 15.50p | 15.50p | 72696 |
| 16/02/2022 | 15.50p | 18.00p | 13.63p | 15.50p | 18742 |
| 15/02/2022 | 15.50p | 15.50p | 13.00p | 15.50p | 41666 |
| 14/02/2022 | 15.50p | 15.50p | 13.50p | 15.50p | 2000 |
| 11/02/2022 | 15.50p | 16.00p | 15.50p | 15.50p | 0 |
| 10/02/2022 | 15.50p | 18.00p | 14.40p | 16.00p | 7710 |
| 09/02/2022 | 15.50p | 18.00p | 15.50p | 16.00p | 17000 |
| 08/02/2022 | 15.50p | 17.95p | 15.50p | 15.50p | 2785 |
| 07/02/2022 | 16.50p | 17.95p | 13.10p | 15.50p | 20433 |
| 04/02/2022 | 15.50p | 17.95p | 13.50p | 15.50p | 3981 |
| 03/02/2022 | 17.50p | 17.56p | 13.50p | 15.50p | 55054 |
| 02/02/2022 | 16.50p | 18.45p | 14.00p | 17.50p | 43559 |
| 01/02/2022 | 18.50p | 20.00p | 15.00p | 16.50p | 13150 |
| 31/01/2022 | 19.50p | 19.50p | 16.00p | 18.50p | 11038 |
| 28/01/2022 | 20.50p | 20.50p | 18.00p | 19.50p | 1500 |
| 27/01/2022 | 20.50p | 20.50p | 18.00p | 20.00p | 2050 |
| 26/01/2022 | 20.50p | 20.50p | 17.00p | 20.00p | 12000 |
| 25/01/2022 | 20.50p | 21.00p | 19.00p | 20.00p | 22000 |
| 24/01/2022 | 21.50p | 23.00p | 17.00p | 21.00p | 35316 |
| 21/01/2022 | 21.50p | 21.50p | 19.05p | 21.50p | 63895 |
| 20/01/2022 | 22.50p | 22.50p | 22.00p | 22.00p | 11770 |
| 19/01/2022 | 22.50p | 23.75p | 20.05p | 22.50p | 14490 |
| 18/01/2022 | 22.50p | 23.75p | 22.50p | 22.50p | 368 |
| 17/01/2022 | 22.50p | 22.50p | 20.05p | 22.50p | 28699 |
| 14/01/2022 | 22.50p | 24.45p | 20.05p | 22.50p | 10136 |
| 13/01/2022 | 22.50p | 22.50p | 20.05p | 22.50p | 2300 |
| 12/01/2022 | 22.50p | 22.50p | 20.05p | 22.50p | 3499 |
| 10/01/2022 | 23.50p | 23.50p | 21.04p | 23.00p | 1616 |
| 07/01/2022 | 23.50p | 23.50p | 21.04p | 23.00p | 15891 |
| 06/01/2022 | 23.50p | 23.50p | 21.05p | 23.00p | 21909 |
| 05/01/2022 | 23.50p | 25.45p | 21.10p | 23.50p | 50172 |
| 04/01/2022 | 23.50p | 25.45p | 21.10p | 23.50p | 21712 |
| 03/01/2022 | 23.50p | 23.50p | 21.10p | 23.50p | 6000 |
| 31/12/2021 | 23.50p | 23.50p | 21.10p | 23.50p | 6000 |
| 30/12/2021 | 23.50p | 23.50p | 21.10p | 23.50p | 702 |
| 29/12/2021 | 23.50p | 24.30p | 21.05p | 23.50p | 10771 |
| 28/12/2021 | 23.50p | 23.50p | 21.26p | 23.50p | 1985 |
| 27/12/2021 | 23.50p | 23.50p | 21.26p | 23.50p | 1985 |
| 24/12/2021 | 23.50p | 23.50p | 21.26p | 23.50p | 1985 |
| 23/12/2021 | 23.50p | 24.00p | 22.00p | 24.00p | 173180 |
| 22/12/2021 | 23.50p | 24.00p | 22.00p | 24.00p | 1975 |
| 21/12/2021 | 23.50p | 24.00p | 23.00p | 24.00p | 0 |
| 20/12/2021 | 23.50p | 23.50p | 23.00p | 23.00p | 0 |
| 17/12/2021 | 23.50p | 24.00p | 23.50p | 24.00p | 0 |
| 16/12/2021 | 23.50p | 24.00p | 22.00p | 24.00p | 18907 |
| 15/12/2021 | 23.50p | 24.30p | 23.50p | 24.00p | 838 |
| 14/12/2021 | 23.50p | 24.00p | 22.00p | 24.00p | 3253 |
| 13/12/2021 | 23.50p | 24.00p | 21.00p | 24.00p | 11746 |
| 10/12/2021 | 23.50p | 24.36p | 23.50p | 24.00p | 476 |
| 09/12/2021 | 23.50p | 24.00p | 22.00p | 24.00p | 5440 |
| 08/12/2021 | 23.50p | 24.00p | 22.00p | 24.00p | 16154 |
| 07/12/2021 | 23.50p | 24.00p | 22.00p | 24.00p | 10000 |
| 06/12/2021 | 25.50p | 25.50p | 22.00p | 24.00p | 11995 |
| 03/12/2021 | 25.50p | 25.50p | 24.00p | 24.50p | 14875 |
| 02/12/2021 | 25.50p | 25.50p | 23.00p | 24.50p | 160 |
| 01/12/2021 | 25.50p | 25.50p | 22.05p | 24.50p | 58870 |
| 30/11/2021 | 25.50p | 25.50p | 24.50p | 24.50p | 0 |
| 29/11/2021 | 25.50p | 25.99p | 22.00p | 25.00p | 75693 |
| 26/11/2021 | 25.50p | 25.50p | 25.00p | 25.00p | 0 |
| 25/11/2021 | 25.50p | 25.50p | 23.00p | 25.00p | 17938 |
| 24/11/2021 | 25.50p | 25.50p | 23.00p | 25.00p | 5988 |
| 23/11/2021 | 25.50p | 25.50p | 23.00p | 25.00p | 21304 |
| 22/11/2021 | 25.00p | 25.00p | 23.16p | 25.00p | 9089 |
| 19/11/2021 | 25.50p | 25.50p | 23.16p | 25.00p | 2000 |
| 18/11/2021 | 23.50p | 26.99p | 22.00p | 25.00p | 107214 |
| 17/11/2021 | 23.50p | 24.00p | 22.00p | 24.00p | 10282 |
| 16/11/2021 | 23.50p | 24.00p | 22.00p | 24.00p | 18436 |
| 15/11/2021 | 23.50p | 24.00p | 22.00p | 24.00p | 20121 |
| 12/11/2021 | 23.50p | 24.00p | 21.00p | 24.00p | 48500 |
| 11/11/2021 | 23.50p | 23.50p | 21.00p | 23.00p | 82179 |
| 10/11/2021 | 23.50p | 25.00p | 21.00p | 23.00p | 7707 |
| 09/11/2021 | 23.50p | 24.00p | 22.00p | 24.00p | 29180 |
| 08/11/2021 | 23.50p | 24.00p | 22.80p | 24.00p | 20000 |
| 05/11/2021 | 23.50p | 24.00p | 22.00p | 24.00p | 2000 |
| 04/11/2021 | 23.50p | 24.00p | 22.00p | 24.00p | 3144 |
| 03/11/2021 | 23.50p | 24.00p | 22.00p | 24.00p | 5561 |
| 02/11/2021 | 23.50p | 24.00p | 23.50p | 24.00p | 0 |
| 01/11/2021 | 23.50p | 24.00p | 22.00p | 24.00p | 6859 |
| 29/10/2021 | 23.50p | 24.00p | 23.50p | 24.00p | 0 |
| 28/10/2021 | 23.50p | 25.00p | 21.00p | 24.00p | 24409 |
| 27/10/2021 | 23.50p | 24.00p | 22.00p | 24.00p | 4179 |
| 26/10/2021 | 23.50p | 24.00p | 22.00p | 24.00p | 13239 |
| 25/10/2021 | 23.50p | 24.60p | 21.00p | 24.60p | 140520 |
| 22/10/2021 | 23.50p | 24.00p | 22.00p | 24.00p | 610 |
| 21/10/2021 | 23.50p | 24.00p | 23.50p | 24.00p | 0 |
| 20/10/2021 | 23.50p | 24.00p | 22.00p | 24.00p | 7568 |
| 19/10/2021 | 23.50p | 24.00p | 20.00p | 24.00p | 7500 |
| 18/10/2021 | 24.50p | 24.50p | 23.38p | 24.00p | 800 |
| 15/10/2021 | 23.50p | 24.00p | 23.50p | 24.00p | 0 |
| 14/10/2021 | 23.50p | 24.00p | 23.50p | 24.00p | 0 |
| 13/10/2021 | 23.50p | 24.00p | 22.00p | 24.00p | 809 |
| 12/10/2021 | 23.50p | 24.00p | 20.50p | 24.00p | 13434 |
| 11/10/2021 | 23.50p | 24.00p | 22.00p | 24.00p | 19270 |
| 08/10/2021 | 23.50p | 24.00p | 20.00p | 24.00p | 37228 |
| 07/10/2021 | 23.50p | 24.00p | 22.00p | 24.00p | 3867 |
| 06/10/2021 | 23.50p | 24.00p | 21.00p | 24.00p | 10381 |
| 05/10/2021 | 24.50p | 24.50p | 20.50p | 24.50p | 74862 |
| 04/10/2021 | 26.50p | 27.00p | 22.00p | 25.00p | 47406 |
| 01/10/2021 | 26.50p | 26.50p | 24.00p | 26.00p | 24000 |
| 30/09/2021 | 26.50p | 27.00p | 24.00p | 27.00p | 43284 |
| 29/09/2021 | 26.50p | 27.00p | 26.50p | 27.00p | 0 |
| 28/09/2021 | 26.50p | 27.00p | 25.00p | 27.00p | 479 |
| 27/09/2021 | 26.50p | 27.00p | 26.50p | 27.00p | 0 |
| 24/09/2021 | 26.50p | 27.00p | 26.50p | 27.00p | 0 |
| 23/09/2021 | 27.50p | 27.50p | 25.00p | 27.00p | 57828 |
| 22/09/2021 | 27.50p | 27.50p | 25.00p | 27.00p | 13135 |
| 21/09/2021 | 27.00p | 27.00p | 25.00p | 27.00p | 14500 |
| 20/09/2021 | 27.50p | 28.38p | 25.00p | 27.00p | 6932 |
| 17/09/2021 | 27.50p | 27.50p | 25.00p | 27.00p | 13195 |
| 16/09/2021 | 27.50p | 28.40p | 24.00p | 28.40p | 68123 |
| 15/09/2021 | 27.50p | 28.38p | 26.00p | 28.00p | 2629 |
| 14/09/2021 | 28.50p | 28.50p | 25.00p | 28.00p | 25173 |
| 13/09/2021 | 27.50p | 28.38p | 26.00p | 28.00p | 10455 |
| 10/09/2021 | 27.50p | 30.00p | 26.00p | 28.00p | 20821 |
| 09/09/2021 | 27.50p | 28.00p | 27.50p | 28.00p | 0 |
| 08/09/2021 | 27.50p | 28.49p | 26.00p | 28.00p | 3552 |
| 07/09/2021 | 27.50p | 28.98p | 26.00p | 28.00p | 9453 |
| 06/09/2021 | 27.50p | 28.99p | 26.00p | 28.00p | 54065 |
| 03/09/2021 | 27.50p | 27.50p | 24.50p | 27.00p | 28505 |
| 02/09/2021 | 27.50p | 28.00p | 26.00p | 28.00p | 12820 |
| 01/09/2021 | 27.50p | 28.98p | 25.15p | 28.50p | 68253 |
| 31/08/2021 | 27.50p | 28.00p | 25.15p | 27.50p | 20653 |
| 30/08/2021 | 27.50p | 28.00p | 25.15p | 27.50p | 50783 |
| 27/08/2021 | 27.50p | 28.00p | 25.15p | 27.50p | 50783 |
| 26/08/2021 | 27.50p | 28.00p | 27.50p | 27.50p | 105000 |
| 25/08/2021 | 27.50p | 28.15p | 25.00p | 27.50p | 77148 |
| 24/08/2021 | 27.50p | 27.99p | 25.00p | 27.50p | 50197 |
| 23/08/2021 | 27.50p | 28.00p | 27.50p | 27.50p | 2 |
| 20/08/2021 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 19/08/2021 | 27.50p | 27.50p | 27.00p | 27.00p | 6 |
| 18/08/2021 | 27.50p | 28.30p | 25.00p | 27.50p | 123250 |
| 17/08/2021 | 27.50p | 27.50p | 25.00p | 27.50p | 48708 |
| 16/08/2021 | 27.50p | 27.50p | 25.00p | 27.50p | 7123 |
| 13/08/2021 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 12/08/2021 | 27.50p | 27.50p | 25.00p | 27.50p | 43699 |
| 11/08/2021 | 27.50p | 28.49p | 25.00p | 27.50p | 14305 |
| 10/08/2021 | 27.50p | 27.50p | 25.00p | 27.50p | 10628 |
| 09/08/2021 | 27.50p | 27.50p | 25.10p | 27.50p | 29855 |
| 06/08/2021 | 27.50p | 27.50p | 25.10p | 27.50p | 29575 |
*Close Price adjusted for both dividends and splits