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:
- Outperform Relx plc (REL) by ODDO BHF
- Outperform Chesnara (CSN) by RBC Capital
- Buy Yellow Cake (YCA) by Berenberg
- Outperform NextEnergy Solar Fund Limited Red (NESF) by RBC Capital
- Buy Applied Nutrition (APN) by Deutsche Bank
- Neutral Legal & General Group (LGEN) by Exane
- Hold Unilever (ULVR) by Kepler Cheuvreux
- Hold Unilever (ULVR) by Berenberg
- Neutral NATWEST GROUP (NWG) by Goldman Sachs
- Buy Antofagasta (ANTO) by Goldman Sachs
- Overweight Molten Ventures (GROW) by Barclays
- Buy Melrose Industries (MRO) by Citi
- Buy AstraZeneca (AZN) by Berenberg
- Neutral Inchcape (INCH) by JP Morgan
- Underweight Admiral Group (ADM) by JP Morgan
- Buy Barr (A.G.) (BAG) by John Ficenec in The Times - Tempus
- Avoid Physiomics (PYC) by Steve Moore in ShareProphets
- Avoid Pinewood Technologies Group (PINE) by Steve Moore in ShareProphets
- Underweight HGCapital Trust (HGT) by JP Morgan
- Avoid Beeks Financial Cloud Group (BKS) by Steve Moore in ShareProphets
Close Brothers Group (CBG) Share Price
Banks Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 05/07/2013 | 1,023.00p | 1,034.00p | 1,009.00p | 1,016.00p | 232769 |
| 04/07/2013 | 1,015.00p | 1,023.00p | 1,004.00p | 1,020.00p | 344326 |
| 03/07/2013 | 994.50p | 1,007.00p | 984.50p | 1,007.00p | 299713 |
| 02/07/2013 | 998.00p | 1,008.00p | 991.00p | 1,003.00p | 412672 |
| 01/07/2013 | 987.00p | 998.50p | 971.50p | 998.00p | 336489 |
| 28/06/2013 | 977.00p | 989.50p | 972.00p | 981.50p | 271877 |
| 27/06/2013 | 969.50p | 985.00p | 960.50p | 976.50p | 377177 |
| 26/06/2013 | 962.50p | 985.00p | 952.50p | 968.50p | 443745 |
| 25/06/2013 | 919.00p | 961.50p | 908.00p | 952.50p | 559270 |
| 24/06/2013 | 924.00p | 926.50p | 897.50p | 908.00p | 318592 |
| 21/06/2013 | 930.00p | 949.00p | 924.50p | 926.50p | 554101 |
| 20/06/2013 | 946.50p | 954.50p | 924.00p | 928.00p | 267433 |
| 19/06/2013 | 957.00p | 967.50p | 945.50p | 954.50p | 375730 |
| 18/06/2013 | 943.00p | 968.00p | 942.50p | 958.00p | 431621 |
| 17/06/2013 | 943.50p | 957.00p | 942.00p | 944.00p | 223214 |
| 14/06/2013 | 938.50p | 956.00p | 935.50p | 943.00p | 292334 |
| 13/06/2013 | 931.00p | 943.00p | 924.50p | 935.50p | 175731 |
| 12/06/2013 | 937.00p | 945.50p | 937.00p | 941.50p | 147226 |
| 11/06/2013 | 949.50p | 953.50p | 927.50p | 940.50p | 344174 |
| 10/06/2013 | 936.00p | 967.00p | 936.00p | 952.00p | 338237 |
| 07/06/2013 | 940.50p | 944.50p | 920.50p | 937.00p | 325509 |
| 06/06/2013 | 951.00p | 960.92p | 934.00p | 934.00p | 197355 |
| 05/06/2013 | 980.00p | 991.00p | 948.50p | 949.00p | 290468 |
| 04/06/2013 | 989.00p | 1,000.00p | 984.50p | 988.00p | 285764 |
| 03/06/2013 | 990.50p | 994.50p | 968.00p | 983.00p | 225196 |
| 31/05/2013 | 1,006.00p | 1,015.00p | 985.00p | 992.00p | 313072 |
| 30/05/2013 | 1,003.00p | 1,018.00p | 1,000.00p | 1,006.00p | 171606 |
| 29/05/2013 | 1,029.00p | 1,029.00p | 1,000.00p | 1,006.00p | 277425 |
| 28/05/2013 | 1,024.00p | 1,037.00p | 1,006.00p | 1,029.00p | 511247 |
| 24/05/2013 | 1,091.00p | 1,103.00p | 997.54p | 1,006.00p | 1182671 |
| 23/05/2013 | 1,081.00p | 1,092.00p | 1,078.00p | 1,090.00p | 653578 |
| 22/05/2013 | 1,078.00p | 1,100.00p | 1,075.00p | 1,100.00p | 746393 |
| 21/05/2013 | 1,078.00p | 1,086.00p | 1,073.00p | 1,077.00p | 280414 |
| 20/05/2013 | 1,087.00p | 1,089.00p | 1,073.72p | 1,078.00p | 223663 |
| 17/05/2013 | 1,081.00p | 1,086.94p | 1,071.00p | 1,079.00p | 224544 |
| 16/05/2013 | 1,083.00p | 1,086.00p | 1,073.00p | 1,078.00p | 252896 |
| 15/05/2013 | 1,061.00p | 1,081.00p | 1,056.00p | 1,081.00p | 319380 |
| 14/05/2013 | 1,058.00p | 1,067.10p | 1,054.00p | 1,063.00p | 267030 |
| 13/05/2013 | 1,055.00p | 1,062.00p | 1,051.00p | 1,055.00p | 208874 |
| 10/05/2013 | 1,058.00p | 1,069.00p | 1,047.00p | 1,054.00p | 330387 |
| 09/05/2013 | 1,038.00p | 1,066.00p | 1,038.00p | 1,060.00p | 357164 |
| 08/05/2013 | 1,037.00p | 1,050.00p | 1,033.00p | 1,042.00p | 452048 |
| 07/05/2013 | 1,039.00p | 1,043.00p | 1,031.00p | 1,039.00p | 348335 |
| 03/05/2013 | 1,021.00p | 1,039.00p | 1,015.00p | 1,035.00p | 344946 |
| 02/05/2013 | 1,039.00p | 1,039.00p | 1,002.00p | 1,015.00p | 419803 |
| 01/05/2013 | 1,035.00p | 1,045.00p | 1,027.00p | 1,040.00p | 90954 |
| 30/04/2013 | 1,038.00p | 1,046.00p | 1,036.00p | 1,039.00p | 375853 |
| 29/04/2013 | 1,038.00p | 1,053.00p | 1,035.00p | 1,037.00p | 165636 |
| 26/04/2013 | 1,035.00p | 1,040.00p | 1,025.00p | 1,036.00p | 219021 |
| 25/04/2013 | 1,034.00p | 1,051.00p | 1,032.09p | 1,036.00p | 253482 |
| 24/04/2013 | 1,033.00p | 1,037.00p | 1,025.00p | 1,034.00p | 258468 |
| 23/04/2013 | 1,022.00p | 1,037.00p | 1,018.00p | 1,028.00p | 275612 |
| 22/04/2013 | 1,033.00p | 1,033.00p | 1,017.30p | 1,022.00p | 151212 |
| 19/04/2013 | 1,041.00p | 1,042.00p | 1,016.00p | 1,026.00p | 376562 |
| 18/04/2013 | 1,037.00p | 1,043.02p | 1,013.46p | 1,035.00p | 228157 |
| 17/04/2013 | 1,044.00p | 1,047.00p | 1,020.00p | 1,033.00p | 270757 |
| 16/04/2013 | 1,040.00p | 1,050.00p | 1,035.00p | 1,040.00p | 205970 |
| 15/04/2013 | 1,056.00p | 1,061.00p | 1,041.00p | 1,048.00p | 454879 |
| 12/04/2013 | 1,049.00p | 1,061.00p | 1,046.00p | 1,057.00p | 200170 |
| 11/04/2013 | 1,033.00p | 1,059.00p | 1,033.00p | 1,057.00p | 272174 |
| 10/04/2013 | 1,020.00p | 1,052.00p | 1,018.00p | 1,042.00p | 278221 |
| 09/04/2013 | 1,024.00p | 1,032.00p | 1,014.00p | 1,020.00p | 217234 |
| 08/04/2013 | 1,021.00p | 1,037.00p | 1,011.00p | 1,018.00p | 262574 |
| 05/04/2013 | 1,040.00p | 1,046.00p | 1,015.00p | 1,018.00p | 271140 |
| 04/04/2013 | 1,064.00p | 1,064.00p | 1,034.65p | 1,041.00p | 243465 |
| 03/04/2013 | 1,055.00p | 1,073.00p | 1,054.00p | 1,060.00p | 276268 |
| 02/04/2013 | 1,051.00p | 1,070.00p | 1,051.00p | 1,059.00p | 327612 |
| 28/03/2013 | 1,053.00p | 1,067.00p | 1,052.00p | 1,052.00p | 178264 |
| 27/03/2013 | 1,063.00p | 1,067.00p | 1,044.00p | 1,056.00p | 335620 |
| 26/03/2013 | 1,067.00p | 1,073.00p | 1,058.00p | 1,062.00p | 249518 |
| 25/03/2013 | 1,068.00p | 1,083.00p | 1,060.00p | 1,063.00p | 238870 |
| 22/03/2013 | 1,063.00p | 1,072.85p | 1,063.00p | 1,067.00p | 344922 |
| 21/03/2013 | 1,065.00p | 1,073.00p | 1,057.00p | 1,067.00p | 651933 |
| 20/03/2013 | 1,092.00p | 1,098.00p | 1,064.00p | 1,071.00p | 407337 |
| 19/03/2013 | 1,103.00p | 1,104.53p | 1,091.00p | 1,098.00p | 253812 |
| 18/03/2013 | 1,098.00p | 1,100.00p | 1,083.00p | 1,097.00p | 413548 |
| 15/03/2013 | 1,084.00p | 1,107.00p | 1,076.00p | 1,107.00p | 620904 |
| 14/03/2013 | 1,076.00p | 1,083.20p | 1,067.00p | 1,082.00p | 497983 |
| 13/03/2013 | 1,066.00p | 1,085.00p | 1,060.00p | 1,070.00p | 238389 |
| 12/03/2013 | 1,094.00p | 1,094.00p | 1,071.00p | 1,075.00p | 500669 |
| 11/03/2013 | 1,085.00p | 1,100.29p | 1,076.10p | 1,085.00p | 230056 |
| 08/03/2013 | 1,088.00p | 1,093.00p | 1,075.00p | 1,089.00p | 283264 |
| 07/03/2013 | 1,060.00p | 1,076.00p | 1,054.10p | 1,076.00p | 281141 |
| 06/03/2013 | 1,046.00p | 1,066.00p | 1,045.00p | 1,054.00p | 378597 |
| 05/03/2013 | 1,043.00p | 1,049.00p | 1,036.00p | 1,045.00p | 445966 |
| 04/03/2013 | 1,039.00p | 1,045.00p | 1,030.00p | 1,038.00p | 281439 |
| 01/03/2013 | 1,041.00p | 1,049.00p | 1,034.00p | 1,045.00p | 331629 |
| 28/02/2013 | 1,045.00p | 1,050.00p | 1,035.00p | 1,044.00p | 328141 |
| 27/02/2013 | 1,030.00p | 1,045.00p | 1,028.00p | 1,040.00p | 394055 |
| 26/02/2013 | 1,032.00p | 1,051.00p | 1,017.00p | 1,028.00p | 403153 |
| 25/02/2013 | 1,047.00p | 1,066.00p | 1,040.00p | 1,051.00p | 424804 |
| 22/02/2013 | 1,034.00p | 1,050.00p | 1,030.08p | 1,047.00p | 315075 |
| 21/02/2013 | 1,041.00p | 1,047.00p | 1,013.00p | 1,033.00p | 551486 |
| 20/02/2013 | 1,037.00p | 1,056.00p | 1,037.00p | 1,047.00p | 458577 |
| 19/02/2013 | 1,034.00p | 1,042.00p | 1,026.20p | 1,039.00p | 457297 |
| 18/02/2013 | 1,029.00p | 1,033.00p | 1,026.88p | 1,028.00p | 348031 |
| 15/02/2013 | 1,031.00p | 1,032.00p | 1,018.00p | 1,029.00p | 309520 |
| 14/02/2013 | 1,029.00p | 1,033.00p | 1,020.15p | 1,027.00p | 399908 |
| 13/02/2013 | 1,018.00p | 1,031.00p | 1,013.00p | 1,030.00p | 373335 |
| 12/02/2013 | 1,010.00p | 1,018.00p | 1,002.00p | 1,018.00p | 313081 |
| 11/02/2013 | 1,021.00p | 1,021.00p | 1,003.95p | 1,011.00p | 209996 |
| 08/02/2013 | 1,015.00p | 1,020.00p | 1,008.00p | 1,017.00p | 281640 |
| 07/02/2013 | 1,016.00p | 1,020.28p | 1,000.00p | 1,005.00p | 347085 |
| 06/02/2013 | 1,007.00p | 1,024.00p | 1,007.00p | 1,018.00p | 414620 |
| 05/02/2013 | 994.50p | 1,010.00p | 993.50p | 1,007.00p | 318564 |
| 04/02/2013 | 1,004.00p | 1,005.00p | 991.50p | 995.00p | 408643 |
| 01/02/2013 | 990.50p | 1,007.00p | 988.50p | 1,001.00p | 471411 |
| 31/01/2013 | 991.00p | 999.50p | 988.50p | 988.50p | 412464 |
| 30/01/2013 | 999.00p | 999.50p | 986.50p | 993.00p | 707263 |
| 29/01/2013 | 997.00p | 999.50p | 987.00p | 992.50p | 415243 |
| 28/01/2013 | 995.00p | 999.00p | 992.50p | 997.00p | 324354 |
| 25/01/2013 | 984.50p | 999.50p | 977.57p | 993.00p | 628100 |
| 24/01/2013 | 970.00p | 988.00p | 968.50p | 982.00p | 592265 |
| 23/01/2013 | 982.00p | 983.50p | 958.50p | 968.50p | 415448 |
| 22/01/2013 | 974.50p | 978.82p | 963.00p | 972.00p | 341361 |
| 21/01/2013 | 975.00p | 981.00p | 970.00p | 975.00p | 658877 |
| 18/01/2013 | 971.50p | 977.50p | 967.00p | 973.00p | 526069 |
| 17/01/2013 | 944.00p | 974.50p | 944.00p | 968.50p | 693326 |
| 16/01/2013 | 946.50p | 948.78p | 939.50p | 946.00p | 530265 |
| 15/01/2013 | 944.50p | 947.50p | 940.00p | 947.00p | 348507 |
| 14/01/2013 | 929.50p | 943.50p | 929.50p | 941.00p | 1398881 |
| 11/01/2013 | 916.00p | 930.50p | 915.50p | 926.00p | 685802 |
| 10/01/2013 | 911.50p | 919.50p | 906.94p | 913.50p | 417163 |
| 09/01/2013 | 907.00p | 914.50p | 904.50p | 909.50p | 517723 |
| 08/01/2013 | 888.00p | 912.50p | 886.14p | 897.50p | 779774 |
| 07/01/2013 | 893.50p | 893.50p | 884.50p | 884.50p | 422063 |
| 04/01/2013 | 882.00p | 887.50p | 878.50p | 885.50p | 261537 |
| 03/01/2013 | 877.00p | 889.50p | 874.50p | 881.50p | 272956 |
| 02/01/2013 | 871.00p | 883.50p | 869.00p | 878.00p | 254991 |
| 31/12/2012 | 862.00p | 864.50p | 855.78p | 863.00p | 18783 |
| 28/12/2012 | 874.00p | 878.50p | 866.50p | 866.50p | 107878 |
| 27/12/2012 | 858.50p | 878.50p | 858.50p | 875.00p | 85306 |
| 24/12/2012 | 868.50p | 875.00p | 862.21p | 875.00p | 41040 |
| 21/12/2012 | 867.50p | 870.50p | 846.50p | 866.50p | 985230 |
| 20/12/2012 | 862.50p | 876.50p | 858.00p | 872.00p | 333568 |
| 19/12/2012 | 863.50p | 873.22p | 859.50p | 863.50p | 712189 |
| 18/12/2012 | 868.50p | 868.50p | 859.07p | 860.50p | 643468 |
| 17/12/2012 | 870.50p | 872.12p | 847.00p | 865.50p | 501346 |
| 14/12/2012 | 868.00p | 873.00p | 862.00p | 868.00p | 820765 |
| 13/12/2012 | 868.00p | 871.50p | 860.50p | 866.00p | 345797 |
| 12/12/2012 | 878.00p | 878.00p | 865.50p | 865.50p | 315606 |
| 11/12/2012 | 878.00p | 879.00p | 869.00p | 870.00p | 219361 |
| 10/12/2012 | 876.50p | 879.35p | 867.00p | 875.00p | 79011 |
| 07/12/2012 | 879.00p | 884.00p | 874.00p | 877.50p | 151891 |
| 06/12/2012 | 872.00p | 877.50p | 869.00p | 877.50p | 131763 |
| 05/12/2012 | 875.00p | 880.00p | 865.20p | 870.00p | 329575 |
| 04/12/2012 | 860.50p | 872.50p | 855.50p | 872.00p | 169638 |
| 03/12/2012 | 858.00p | 866.50p | 857.00p | 862.00p | 162576 |
| 30/11/2012 | 872.00p | 873.00p | 862.00p | 863.50p | 264696 |
| 29/11/2012 | 859.00p | 871.59p | 858.50p | 871.50p | 465908 |
| 28/11/2012 | 850.00p | 854.00p | 842.50p | 852.00p | 213121 |
| 27/11/2012 | 847.50p | 854.00p | 846.50p | 851.00p | 160458 |
| 26/11/2012 | 845.00p | 854.00p | 844.00p | 845.00p | 209752 |
| 23/11/2012 | 843.00p | 847.50p | 839.34p | 847.00p | 289879 |
| 22/11/2012 | 844.00p | 847.00p | 835.50p | 840.00p | 250059 |
| 21/11/2012 | 846.00p | 851.50p | 842.00p | 842.50p | 304291 |
| 20/11/2012 | 840.50p | 874.23p | 836.50p | 848.50p | 208340 |
| 19/11/2012 | 815.00p | 845.50p | 815.00p | 841.50p | 168535 |
| 16/11/2012 | 837.00p | 845.50p | 833.00p | 833.50p | 174195 |
| 15/11/2012 | 867.50p | 867.50p | 833.50p | 841.00p | 164175 |
| 14/11/2012 | 850.00p | 854.50p | 843.50p | 843.50p | 217994 |
| 13/11/2012 | 846.00p | 855.00p | 841.50p | 853.50p | 90267 |
| 12/11/2012 | 852.50p | 854.00p | 848.50p | 850.00p | 83947 |
| 09/11/2012 | 863.50p | 863.50p | 839.00p | 852.00p | 130593 |
| 08/11/2012 | 853.50p | 858.00p | 848.00p | 849.00p | 220716 |
| 07/11/2012 | 856.00p | 887.50p | 848.50p | 849.00p | 545608 |
| 06/11/2012 | 853.50p | 860.50p | 853.50p | 857.50p | 166075 |
| 05/11/2012 | 853.00p | 869.00p | 853.00p | 855.50p | 160191 |
| 02/11/2012 | 865.50p | 876.50p | 861.00p | 876.50p | 342056 |
| 01/11/2012 | 844.00p | 877.50p | 842.00p | 866.00p | 1334287 |
| 31/10/2012 | 840.50p | 863.98p | 838.50p | 846.00p | 366049 |
| 30/10/2012 | 834.50p | 842.00p | 834.50p | 842.00p | 943257 |
| 29/10/2012 | 831.50p | 839.00p | 828.50p | 834.00p | 177285 |
| 26/10/2012 | 838.00p | 842.56p | 827.00p | 836.50p | 217230 |
| 25/10/2012 | 831.50p | 847.00p | 817.07p | 840.00p | 522401 |
| 24/10/2012 | 837.00p | 837.80p | 824.50p | 830.00p | 215187 |
| 23/10/2012 | 859.00p | 859.00p | 832.50p | 836.50p | 162964 |
| 22/10/2012 | 843.00p | 844.00p | 836.00p | 842.00p | 178170 |
| 19/10/2012 | 840.00p | 844.00p | 835.00p | 841.50p | 143511 |
| 18/10/2012 | 861.50p | 861.50p | 835.50p | 843.50p | 230325 |
| 17/10/2012 | 844.00p | 844.50p | 830.50p | 842.00p | 331696 |
| 16/10/2012 | 874.00p | 874.00p | 855.00p | 862.50p | 311160 |
| 15/10/2012 | 853.50p | 860.00p | 850.50p | 857.00p | 166239 |
| 12/10/2012 | 853.00p | 860.50p | 848.62p | 856.00p | 246749 |
| 11/10/2012 | 847.00p | 859.00p | 844.00p | 853.50p | 250057 |
| 10/10/2012 | 854.00p | 858.50p | 846.50p | 850.00p | 389561 |
| 09/10/2012 | 854.50p | 862.00p | 849.50p | 852.50p | 365481 |
| 08/10/2012 | 853.50p | 868.00p | 853.50p | 861.50p | 241081 |
| 05/10/2012 | 859.00p | 876.00p | 856.00p | 873.50p | 939689 |
| 04/10/2012 | 852.00p | 863.00p | 852.00p | 856.50p | 469098 |
| 03/10/2012 | 849.00p | 870.00p | 848.50p | 862.50p | 352879 |
| 02/10/2012 | 846.00p | 859.50p | 846.00p | 852.00p | 413633 |
| 01/10/2012 | 832.50p | 853.50p | 832.50p | 850.00p | 368734 |
| 28/09/2012 | 840.50p | 847.00p | 830.00p | 833.50p | 329150 |
| 27/09/2012 | 815.50p | 841.50p | 815.50p | 834.50p | 564969 |
| 26/09/2012 | 860.00p | 860.00p | 821.00p | 834.50p | 574058 |
| 25/09/2012 | 850.00p | 850.00p | 820.50p | 845.50p | 420026 |
| 24/09/2012 | 853.00p | 853.58p | 842.50p | 850.50p | 360996 |
| 21/09/2012 | 847.50p | 850.00p | 843.91p | 849.00p | 357727 |
| 20/09/2012 | 846.00p | 846.00p | 835.00p | 842.00p | 219295 |
*Close Price adjusted for both dividends and splits