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:
- Watch Land Securities Group (LAND) by Alan Oscroft in The Motley Fool
- Watch Beazley (BEZ) by Harvey Jones in The Motley Fool
- Hold Land Securities Group (LAND) by Jefferies
- Watch Alliance Witan (ALW) by James Beard in The Motley Fool
- Buy Intermediate Capital Group (ICG) by Bank of America
- Hold GSK (GSK) by Deutsche Bank
- Neutral Experian (EXPN) by Citi
- Neutral Aviva (AV.) by Citi
- Neutral Smith (DS) (SMDS) by UBS
- Hold JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
- Strong Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Outperform Diageo (DGE) by ODDO BHF
- Hold WH Smith (SMWH) by Deutsche Bank
- Hold Burberry Group (BRBY) by Deutsche Bank
- Hold Just Group (JUST) by Deutsche Bank
- Buy 3i Group (III) by Deutsche Bank
- Buy TT Electronics (TTG) by Deutsche Bank
- Buy Spirax Group (SPX) by HSBC
- Buy Aviva (AV.) by HSBC
- Buy Flutter Entertainment (DI) (FLTR) by Berenberg
Georgia Capital (CGEO) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 14/11/2024 | 1,166.00p | 1,198.00p | 1,166.00p | 1,166.00p | 74389 |
| 13/11/2024 | 1,200.00p | 1,200.00p | 1,148.00p | 1,166.00p | 31257 |
| 12/11/2024 | 1,184.00p | 1,212.00p | 1,170.00p | 1,170.00p | 164518 |
| 11/11/2024 | 1,112.00p | 1,170.00p | 1,112.00p | 1,170.00p | 64824 |
| 08/11/2024 | 1,128.00p | 1,144.00p | 1,110.00p | 1,140.00p | 48848 |
| 07/11/2024 | 1,150.00p | 1,162.00p | 1,140.00p | 1,140.00p | 23937 |
| 06/11/2024 | 1,096.00p | 1,156.00p | 1,078.00p | 1,146.00p | 145053 |
| 05/11/2024 | 1,060.00p | 1,096.00p | 1,060.00p | 1,080.00p | 77042 |
| 04/11/2024 | 1,040.00p | 1,082.00p | 1,040.00p | 1,072.00p | 93360 |
| 01/11/2024 | 1,024.00p | 1,048.00p | 1,016.00p | 1,048.00p | 69089 |
| 31/10/2024 | 1,012.00p | 1,026.00p | 1,000.00p | 1,016.00p | 399285 |
| 30/10/2024 | 990.00p | 1,016.00p | 984.00p | 1,012.00p | 196866 |
| 29/10/2024 | 972.00p | 1,005.37p | 972.00p | 990.00p | 308485 |
| 28/10/2024 | 1,002.00p | 1,028.00p | 890.00p | 987.00p | 267965 |
| 25/10/2024 | 1,028.00p | 1,038.00p | 1,022.00p | 1,034.00p | 121951 |
| 24/10/2024 | 1,030.00p | 1,044.00p | 1,030.00p | 1,030.00p | 55855 |
| 23/10/2024 | 1,060.00p | 1,062.00p | 1,016.00p | 1,030.00p | 166757 |
| 22/10/2024 | 1,038.00p | 1,066.92p | 1,036.00p | 1,062.00p | 42547 |
| 21/10/2024 | 1,060.00p | 1,060.00p | 1,034.00p | 1,052.00p | 95385 |
| 18/10/2024 | 1,024.00p | 1,050.00p | 1,020.40p | 1,050.00p | 55176 |
| 17/10/2024 | 1,024.00p | 1,048.00p | 1,015.00p | 1,034.00p | 66886 |
| 16/10/2024 | 1,020.00p | 1,040.00p | 1,018.20p | 1,026.00p | 95341 |
| 15/10/2024 | 1,004.00p | 1,018.00p | 1,000.00p | 1,018.00p | 11588 |
| 14/10/2024 | 997.00p | 1,004.00p | 993.42p | 1,000.00p | 29944 |
| 11/10/2024 | 965.00p | 1,001.91p | 962.00p | 1,000.00p | 25542 |
| 10/10/2024 | 933.00p | 970.00p | 928.00p | 965.00p | 26548 |
| 09/10/2024 | 970.00p | 970.00p | 932.00p | 932.00p | 102280 |
| 08/10/2024 | 970.00p | 970.00p | 955.00p | 959.00p | 44162 |
| 07/10/2024 | 987.00p | 987.00p | 946.00p | 966.00p | 51525 |
| 04/10/2024 | 938.00p | 973.00p | 929.00p | 967.00p | 91281 |
| 03/10/2024 | 926.00p | 931.00p | 912.00p | 927.00p | 168495 |
| 02/10/2024 | 920.00p | 926.00p | 911.00p | 925.00p | 50107 |
| 01/10/2024 | 940.00p | 940.00p | 902.00p | 908.00p | 82176 |
| 30/09/2024 | 959.00p | 959.00p | 912.32p | 930.00p | 45839 |
| 27/09/2024 | 938.00p | 948.00p | 921.43p | 936.00p | 70524 |
| 26/09/2024 | 932.00p | 939.00p | 921.00p | 926.00p | 86861 |
| 25/09/2024 | 940.00p | 947.00p | 926.00p | 931.00p | 69984 |
| 24/09/2024 | 977.00p | 977.00p | 941.91p | 947.00p | 70832 |
| 23/09/2024 | 970.00p | 980.00p | 965.00p | 966.00p | 48027 |
| 20/09/2024 | 984.00p | 989.00p | 957.00p | 967.00p | 117958 |
| 19/09/2024 | 972.00p | 993.00p | 972.00p | 991.00p | 56456 |
| 18/09/2024 | 982.00p | 990.00p | 972.00p | 972.00p | 53319 |
| 17/09/2024 | 1,012.00p | 1,012.00p | 985.00p | 990.00p | 66362 |
| 16/09/2024 | 1,020.00p | 1,020.00p | 985.00p | 987.00p | 22473 |
| 13/09/2024 | 986.00p | 1,010.00p | 980.00p | 1,010.00p | 48455 |
| 12/09/2024 | 992.00p | 998.00p | 979.00p | 986.00p | 47100 |
| 11/09/2024 | 998.00p | 1,004.00p | 961.00p | 963.00p | 271454 |
| 10/09/2024 | 1,000.00p | 1,020.00p | 991.00p | 1,000.00p | 75209 |
| 09/09/2024 | 990.00p | 1,002.00p | 973.32p | 993.00p | 56522 |
| 06/09/2024 | 996.00p | 1,004.00p | 966.00p | 967.00p | 72587 |
| 05/09/2024 | 988.00p | 998.00p | 982.00p | 993.00p | 84634 |
| 04/09/2024 | 1,014.00p | 1,014.00p | 983.00p | 989.00p | 62926 |
| 03/09/2024 | 1,028.00p | 1,042.57p | 998.00p | 1,000.00p | 42171 |
| 30/08/2024 | 1,020.00p | 1,038.00p | 1,020.00p | 1,022.00p | 14486 |
| 29/08/2024 | 1,020.00p | 1,026.40p | 1,010.00p | 1,024.00p | 36771 |
| 28/08/2024 | 1,034.00p | 1,038.00p | 1,011.00p | 1,020.00p | 56008 |
| 27/08/2024 | 1,008.00p | 1,038.00p | 1,008.00p | 1,020.00p | 1031840 |
| 23/08/2024 | 1,062.00p | 1,062.00p | 1,014.00p | 1,024.00p | 85775 |
| 22/08/2024 | 1,036.00p | 1,072.00p | 1,026.00p | 1,026.00p | 62912 |
| 21/08/2024 | 1,028.00p | 1,078.00p | 1,026.00p | 1,060.00p | 31374 |
| 20/08/2024 | 1,020.00p | 1,034.00p | 1,016.00p | 1,028.00p | 57736 |
| 19/08/2024 | 1,010.00p | 1,028.00p | 1,010.00p | 1,028.00p | 27923 |
| 16/08/2024 | 999.00p | 1,030.00p | 998.00p | 1,006.00p | 57782 |
| 15/08/2024 | 1,040.00p | 1,040.00p | 1,000.00p | 1,010.00p | 87446 |
| 14/08/2024 | 999.00p | 1,016.00p | 950.00p | 1,014.00p | 78043 |
| 13/08/2024 | 1,046.00p | 1,046.00p | 946.00p | 952.00p | 120323 |
| 12/08/2024 | 1,002.00p | 1,044.00p | 996.00p | 1,038.00p | 52313 |
| 09/08/2024 | 999.00p | 1,022.00p | 996.00p | 1,000.00p | 221579 |
| 08/08/2024 | 1,000.00p | 1,000.00p | 985.00p | 1,000.00p | 365391 |
| 07/08/2024 | 975.00p | 1,000.00p | 975.00p | 992.00p | 461386 |
| 06/08/2024 | 993.00p | 1,012.00p | 965.00p | 976.00p | 340468 |
| 05/08/2024 | 976.00p | 1,006.00p | 955.00p | 980.00p | 70829 |
| 02/08/2024 | 1,022.00p | 1,036.00p | 992.00p | 992.00p | 39652 |
| 01/08/2024 | 1,070.00p | 1,088.00p | 1,028.00p | 1,028.00p | 49193 |
| 31/07/2024 | 1,070.00p | 1,078.00p | 1,066.00p | 1,070.00p | 28596 |
| 30/07/2024 | 1,068.00p | 1,076.00p | 1,056.00p | 1,064.00p | 37557 |
| 29/07/2024 | 1,072.00p | 1,083.00p | 1,054.00p | 1,054.00p | 83488 |
| 26/07/2024 | 1,066.00p | 1,084.00p | 1,065.33p | 1,066.00p | 42115 |
| 25/07/2024 | 1,044.00p | 1,078.00p | 1,041.23p | 1,066.00p | 40774 |
| 24/07/2024 | 1,080.00p | 1,080.00p | 1,050.00p | 1,050.00p | 54150 |
| 23/07/2024 | 1,086.00p | 1,086.00p | 1,072.00p | 1,080.00p | 37316 |
| 22/07/2024 | 1,086.00p | 1,100.00p | 1,080.00p | 1,086.00p | 76107 |
| 19/07/2024 | 1,098.00p | 1,100.00p | 1,080.00p | 1,084.00p | 55703 |
| 18/07/2024 | 1,110.00p | 1,120.00p | 1,082.00p | 1,082.00p | 50491 |
| 17/07/2024 | 1,140.00p | 1,140.00p | 1,101.19p | 1,110.00p | 245745 |
| 16/07/2024 | 1,118.00p | 1,128.00p | 1,100.00p | 1,116.00p | 75993 |
| 15/07/2024 | 1,078.00p | 1,110.00p | 1,054.00p | 1,098.00p | 41625 |
| 12/07/2024 | 1,088.00p | 1,090.00p | 1,070.00p | 1,090.00p | 83160 |
| 11/07/2024 | 1,052.00p | 1,076.00p | 1,052.00p | 1,076.00p | 13996 |
| 10/07/2024 | 1,040.00p | 1,062.00p | 1,028.00p | 1,050.00p | 96735 |
| 09/07/2024 | 1,074.00p | 1,094.00p | 1,037.02p | 1,048.00p | 501227 |
| 08/07/2024 | 1,078.00p | 1,082.00p | 1,054.00p | 1,068.00p | 56068 |
| 05/07/2024 | 1,046.00p | 1,060.00p | 1,046.00p | 1,050.00p | 48266 |
| 04/07/2024 | 1,028.00p | 1,048.00p | 1,020.00p | 1,044.00p | 33960 |
| 03/07/2024 | 996.00p | 1,042.00p | 996.00p | 1,028.00p | 71608 |
| 02/07/2024 | 985.00p | 989.00p | 980.00p | 986.00p | 62663 |
| 01/07/2024 | 990.00p | 990.00p | 976.00p | 981.00p | 145126 |
| 28/06/2024 | 962.00p | 988.00p | 941.00p | 980.00p | 198418 |
| 27/06/2024 | 945.00p | 962.00p | 945.00p | 960.00p | 67599 |
| 26/06/2024 | 942.00p | 953.00p | 940.00p | 950.00p | 91984 |
| 25/06/2024 | 940.00p | 948.00p | 922.00p | 941.00p | 80906 |
| 24/06/2024 | 929.00p | 935.00p | 898.00p | 925.00p | 118753 |
| 21/06/2024 | 910.00p | 924.00p | 890.00p | 890.00p | 155287 |
| 20/06/2024 | 880.00p | 909.00p | 880.00p | 909.00p | 35773 |
| 19/06/2024 | 864.00p | 891.00p | 864.00p | 878.00p | 59434 |
| 18/06/2024 | 895.00p | 910.00p | 861.00p | 873.00p | 85220 |
| 17/06/2024 | 865.00p | 890.00p | 855.11p | 890.00p | 44417 |
| 14/06/2024 | 862.00p | 870.00p | 845.00p | 863.00p | 131868 |
| 13/06/2024 | 848.00p | 872.00p | 840.00p | 859.00p | 248080 |
| 12/06/2024 | 844.00p | 845.00p | 832.00p | 840.00p | 190890 |
| 11/06/2024 | 838.00p | 850.00p | 830.00p | 844.00p | 293502 |
| 10/06/2024 | 869.00p | 869.00p | 835.96p | 837.00p | 120119 |
| 07/06/2024 | 882.00p | 894.00p | 870.00p | 870.00p | 80268 |
| 06/06/2024 | 890.00p | 892.00p | 875.00p | 881.00p | 200874 |
| 05/06/2024 | 890.00p | 899.00p | 883.87p | 886.00p | 407661 |
| 04/06/2024 | 944.00p | 944.00p | 891.00p | 895.00p | 518956 |
| 03/06/2024 | 975.00p | 975.00p | 942.00p | 942.00p | 235859 |
| 31/05/2024 | 975.00p | 975.00p | 934.36p | 950.00p | 37642 |
| 30/05/2024 | 948.00p | 970.00p | 932.16p | 953.00p | 60627 |
| 29/05/2024 | 990.00p | 990.00p | 945.00p | 949.00p | 103669 |
| 28/05/2024 | 1,002.00p | 1,002.81p | 975.00p | 983.00p | 142734 |
| 24/05/2024 | 1,008.00p | 1,008.00p | 995.00p | 1,000.00p | 91201 |
| 23/05/2024 | 994.00p | 1,006.00p | 994.00p | 1,006.00p | 118181 |
| 22/05/2024 | 1,042.00p | 1,042.00p | 995.00p | 1,002.00p | 86084 |
| 21/05/2024 | 1,006.00p | 1,044.00p | 1,006.00p | 1,020.00p | 69946 |
| 20/05/2024 | 1,020.00p | 1,038.00p | 984.00p | 1,016.00p | 152378 |
| 17/05/2024 | 996.00p | 1,099.90p | 981.00p | 1,014.00p | 303519 |
| 16/05/2024 | 980.00p | 980.00p | 917.06p | 959.00p | 177787 |
| 15/05/2024 | 1,070.00p | 1,084.70p | 971.35p | 985.00p | 306922 |
| 14/05/2024 | 1,160.00p | 1,160.00p | 1,072.00p | 1,080.00p | 76560 |
| 13/05/2024 | 1,162.00p | 1,170.00p | 1,139.03p | 1,152.00p | 32362 |
| 10/05/2024 | 1,140.00p | 1,168.00p | 1,140.00p | 1,166.00p | 43438 |
| 09/05/2024 | 1,140.00p | 1,158.00p | 1,117.14p | 1,158.00p | 108740 |
| 08/05/2024 | 1,158.00p | 1,163.00p | 1,132.00p | 1,136.00p | 38574 |
| 07/05/2024 | 1,180.00p | 1,208.00p | 1,138.00p | 1,150.00p | 98460 |
| 03/05/2024 | 1,252.00p | 1,266.00p | 1,106.00p | 1,160.00p | 328572 |
| 02/05/2024 | 1,330.00p | 1,330.00p | 1,258.00p | 1,262.00p | 105884 |
| 01/05/2024 | 1,362.00p | 1,362.00p | 1,307.93p | 1,338.00p | 49157 |
| 30/04/2024 | 1,350.00p | 1,396.00p | 1,348.00p | 1,364.00p | 131099 |
| 29/04/2024 | 1,340.00p | 1,350.00p | 1,332.00p | 1,346.00p | 64614 |
| 26/04/2024 | 1,314.00p | 1,340.00p | 1,314.00p | 1,332.00p | 21819 |
| 25/04/2024 | 1,308.00p | 1,314.00p | 1,304.00p | 1,314.00p | 6947 |
| 24/04/2024 | 1,306.00p | 1,314.00p | 1,292.00p | 1,314.00p | 40986 |
| 23/04/2024 | 1,292.00p | 1,306.00p | 1,292.00p | 1,304.00p | 11955 |
| 22/04/2024 | 1,278.00p | 1,302.00p | 1,278.00p | 1,302.00p | 35061 |
| 19/04/2024 | 1,300.00p | 1,300.00p | 1,290.00p | 1,290.00p | 12732 |
| 18/04/2024 | 1,300.00p | 1,304.00p | 1,285.60p | 1,300.00p | 22049 |
| 17/04/2024 | 1,270.00p | 1,300.00p | 1,270.00p | 1,298.00p | 83714 |
| 16/04/2024 | 1,302.00p | 1,310.00p | 1,266.00p | 1,278.00p | 45226 |
| 15/04/2024 | 1,316.00p | 1,328.00p | 1,302.00p | 1,306.00p | 39175 |
| 12/04/2024 | 1,302.00p | 1,330.00p | 1,300.00p | 1,306.00p | 37816 |
| 11/04/2024 | 1,308.00p | 1,314.00p | 1,290.00p | 1,298.00p | 19189 |
| 10/04/2024 | 1,318.00p | 1,340.00p | 1,300.00p | 1,306.00p | 13847 |
| 09/04/2024 | 1,348.00p | 1,348.00p | 1,314.00p | 1,316.00p | 15696 |
| 08/04/2024 | 1,314.00p | 1,350.00p | 1,305.89p | 1,346.00p | 88215 |
| 05/04/2024 | 1,296.00p | 1,320.00p | 1,292.00p | 1,310.00p | 14882 |
| 04/04/2024 | 1,290.00p | 1,314.00p | 1,290.00p | 1,308.00p | 18057 |
| 03/04/2024 | 1,296.00p | 1,322.00p | 1,292.65p | 1,316.00p | 22232 |
| 02/04/2024 | 1,320.00p | 1,320.00p | 1,290.00p | 1,296.00p | 49212 |
| 28/03/2024 | 1,330.00p | 1,330.00p | 1,216.00p | 1,326.00p | 283257 |
| 27/03/2024 | 1,316.00p | 1,320.00p | 1,306.00p | 1,314.00p | 27440 |
| 26/03/2024 | 1,320.00p | 1,330.00p | 1,302.00p | 1,318.00p | 85312 |
| 25/03/2024 | 1,312.00p | 1,330.00p | 1,311.76p | 1,320.00p | 18645 |
| 22/03/2024 | 1,328.00p | 1,334.00p | 1,292.00p | 1,312.00p | 112556 |
| 21/03/2024 | 1,300.00p | 1,330.00p | 1,282.00p | 1,328.00p | 106997 |
| 20/03/2024 | 1,340.00p | 1,340.00p | 1,308.00p | 1,300.00p | 55181 |
| 19/03/2024 | 1,340.00p | 1,340.00p | 1,300.00p | 1,308.00p | 60686 |
| 18/03/2024 | 1,362.00p | 1,370.00p | 1,314.00p | 1,322.00p | 45184 |
| 15/03/2024 | 1,336.00p | 1,374.00p | 1,320.00p | 1,374.00p | 393790 |
| 14/03/2024 | 1,330.00p | 1,362.00p | 1,328.00p | 1,344.00p | 108068 |
| 13/03/2024 | 1,300.00p | 1,330.00p | 1,290.00p | 1,330.00p | 561528 |
| 12/03/2024 | 1,280.00p | 1,326.00p | 1,268.00p | 1,292.00p | 196558 |
| 11/03/2024 | 1,256.00p | 1,270.00p | 1,250.00p | 1,262.00p | 78931 |
| 08/03/2024 | 1,260.00p | 1,266.00p | 1,242.00p | 1,260.00p | 8457 |
| 07/03/2024 | 1,232.00p | 1,258.00p | 1,214.00p | 1,258.00p | 57124 |
| 06/03/2024 | 1,260.00p | 1,260.00p | 1,220.00p | 1,220.00p | 31229 |
| 05/03/2024 | 1,280.00p | 1,280.00p | 1,236.00p | 1,248.00p | 16894 |
| 04/03/2024 | 1,254.00p | 1,280.00p | 1,242.00p | 1,270.00p | 39603 |
| 01/03/2024 | 1,212.00p | 1,262.00p | 1,212.00p | 1,242.00p | 77455 |
| 29/02/2024 | 1,228.00p | 1,236.00p | 1,214.00p | 1,226.00p | 46596 |
| 28/02/2024 | 1,200.00p | 1,230.00p | 1,200.00p | 1,228.00p | 30915 |
| 27/02/2024 | 1,254.00p | 1,254.00p | 1,200.00p | 1,200.00p | 118401 |
| 26/02/2024 | 1,240.00p | 1,254.00p | 1,230.00p | 1,250.00p | 37747 |
| 23/02/2024 | 1,240.00p | 1,252.00p | 1,230.00p | 1,236.00p | 57277 |
| 22/02/2024 | 1,200.00p | 1,240.00p | 1,198.00p | 1,238.00p | 79576 |
| 21/02/2024 | 1,162.00p | 1,200.00p | 1,162.00p | 1,198.00p | 121399 |
| 20/02/2024 | 1,156.00p | 1,170.00p | 1,144.01p | 1,164.00p | 114103 |
| 19/02/2024 | 1,124.00p | 1,164.00p | 1,118.00p | 1,160.00p | 341650 |
| 16/02/2024 | 1,130.00p | 1,130.00p | 1,118.00p | 1,126.00p | 45536 |
| 15/02/2024 | 1,124.00p | 1,128.00p | 1,122.08p | 1,128.00p | 20766 |
| 14/02/2024 | 1,120.00p | 1,130.00p | 1,116.00p | 1,122.00p | 23080 |
| 13/02/2024 | 1,114.00p | 1,124.00p | 1,112.00p | 1,118.00p | 46878 |
| 12/02/2024 | 1,118.00p | 1,126.00p | 1,112.00p | 1,114.00p | 17043 |
| 09/02/2024 | 1,144.00p | 1,144.00p | 1,114.00p | 1,114.00p | 23436 |
| 08/02/2024 | 1,124.00p | 1,124.64p | 1,114.00p | 1,120.00p | 17541 |
| 07/02/2024 | 1,114.00p | 1,124.00p | 1,114.00p | 1,116.00p | 28324 |
| 06/02/2024 | 1,122.00p | 1,128.00p | 1,114.00p | 1,114.00p | 55771 |
| 05/02/2024 | 1,130.00p | 1,132.00p | 1,120.00p | 1,120.00p | 340751 |
| 02/02/2024 | 1,132.00p | 1,150.00p | 1,118.00p | 1,130.00p | 87364 |
| 01/02/2024 | 1,110.00p | 1,136.00p | 1,110.00p | 1,126.00p | 214950 |
*Close Price adjusted for both dividends and splits