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 |
|---|---|---|---|---|---|
| 14/05/2019 | 960.00p | 983.00p | 927.00p | 941.00p | 201340 |
| 13/05/2019 | 1,000.00p | 1,000.00p | 959.00p | 985.00p | 152226 |
| 10/05/2019 | 1,010.00p | 1,033.78p | 997.00p | 999.00p | 73942 |
| 09/05/2019 | 1,040.00p | 1,040.00p | 1,010.00p | 1,012.00p | 51513 |
| 08/05/2019 | 1,002.00p | 1,018.00p | 1,002.00p | 1,012.00p | 49321 |
| 07/05/2019 | 1,004.00p | 1,009.94p | 1,002.00p | 1,004.00p | 91684 |
| 03/05/2019 | 1,030.00p | 1,030.00p | 1,000.00p | 1,004.00p | 76552 |
| 02/05/2019 | 1,020.00p | 1,036.00p | 1,008.00p | 1,010.00p | 74665 |
| 01/05/2019 | 1,020.00p | 1,034.00p | 1,014.00p | 1,020.00p | 40810 |
| 30/04/2019 | 1,022.00p | 1,030.00p | 1,010.00p | 1,012.00p | 130526 |
| 29/04/2019 | 1,010.00p | 1,022.00p | 1,010.00p | 1,020.00p | 55679 |
| 26/04/2019 | 1,010.00p | 1,030.00p | 1,006.00p | 1,020.00p | 786679 |
| 25/04/2019 | 1,006.00p | 1,018.00p | 1,000.00p | 1,006.00p | 225054 |
| 24/04/2019 | 1,014.00p | 1,020.00p | 1,006.00p | 1,010.00p | 62029 |
| 23/04/2019 | 1,018.00p | 1,030.00p | 1,014.00p | 1,018.00p | 111698 |
| 18/04/2019 | 1,032.00p | 1,034.00p | 1,012.00p | 1,022.00p | 41014 |
| 17/04/2019 | 1,044.00p | 1,045.63p | 1,028.00p | 1,036.00p | 109277 |
| 16/04/2019 | 1,062.00p | 1,066.00p | 1,044.00p | 1,044.00p | 41351 |
| 15/04/2019 | 1,082.00p | 1,082.00p | 1,060.00p | 1,062.00p | 8096 |
| 12/04/2019 | 1,070.00p | 1,071.50p | 1,066.00p | 1,068.00p | 67226 |
| 11/04/2019 | 1,094.00p | 1,094.00p | 1,056.00p | 1,070.00p | 42162 |
| 10/04/2019 | 1,088.00p | 1,090.00p | 1,076.00p | 1,078.00p | 26781 |
| 09/04/2019 | 1,090.00p | 1,092.00p | 1,086.00p | 1,088.00p | 42566 |
| 08/04/2019 | 1,090.00p | 1,098.00p | 1,086.00p | 1,094.00p | 90085 |
| 05/04/2019 | 1,092.00p | 1,100.00p | 1,090.00p | 1,090.00p | 38615 |
| 04/04/2019 | 1,090.00p | 1,098.00p | 1,090.00p | 1,092.00p | 43905 |
| 03/04/2019 | 1,100.00p | 1,104.00p | 1,090.00p | 1,090.00p | 44457 |
| 02/04/2019 | 1,100.00p | 1,104.00p | 1,090.00p | 1,094.00p | 62879 |
| 01/04/2019 | 1,134.00p | 1,138.00p | 1,091.98p | 1,108.00p | 7642 |
| 29/03/2019 | 1,110.20p | 1,110.20p | 1,089.80p | 1,090.00p | 30194 |
| 28/03/2019 | 1,060.20p | 1,101.00p | 1,060.20p | 1,100.00p | 122224 |
| 27/03/2019 | 1,086.20p | 1,099.36p | 1,065.00p | 1,097.00p | 5487 |
| 26/03/2019 | 1,051.00p | 1,087.60p | 1,051.00p | 1,055.20p | 10205 |
| 25/03/2019 | 1,096.80p | 1,096.80p | 1,051.00p | 1,055.00p | 9694 |
| 22/03/2019 | 1,060.00p | 1,076.20p | 1,060.00p | 1,061.00p | 7297 |
| 21/03/2019 | 1,064.40p | 1,093.80p | 1,060.00p | 1,060.00p | 33983 |
| 20/03/2019 | 1,064.40p | 1,080.80p | 1,064.40p | 1,064.40p | 8071 |
| 19/03/2019 | 1,074.20p | 1,082.18p | 1,064.40p | 1,064.40p | 1933 |
| 18/03/2019 | 1,051.40p | 1,065.30p | 1,050.60p | 1,059.20p | 4654 |
| 15/03/2019 | 1,070.00p | 1,093.60p | 1,050.00p | 1,050.00p | 235672 |
| 14/03/2019 | 1,070.80p | 1,099.80p | 1,070.00p | 1,074.80p | 11696 |
| 13/03/2019 | 1,102.00p | 1,102.00p | 1,054.60p | 1,100.00p | 21568 |
| 12/03/2019 | 1,103.20p | 1,126.20p | 1,090.00p | 1,098.60p | 21224 |
| 11/03/2019 | 1,100.20p | 1,112.20p | 1,097.20p | 1,105.20p | 58043 |
| 08/03/2019 | 1,110.00p | 1,116.20p | 1,082.80p | 1,109.80p | 8683 |
| 07/03/2019 | 1,120.00p | 1,120.00p | 1,110.00p | 1,114.00p | 10908 |
| 06/03/2019 | 1,105.00p | 1,127.20p | 1,100.00p | 1,111.40p | 17863 |
| 05/03/2019 | 1,100.60p | 1,116.80p | 1,100.00p | 1,101.00p | 4119 |
| 04/03/2019 | 1,101.40p | 1,129.40p | 1,101.40p | 1,111.60p | 10739 |
| 01/03/2019 | 1,117.00p | 1,130.00p | 1,099.20p | 1,130.00p | 185025 |
| 28/02/2019 | 1,110.00p | 1,134.20p | 1,100.00p | 1,102.00p | 23249 |
| 27/02/2019 | 1,115.60p | 1,120.00p | 1,080.00p | 1,112.20p | 39739 |
| 26/02/2019 | 1,115.80p | 1,147.20p | 1,115.60p | 1,120.00p | 9116 |
| 25/02/2019 | 1,115.80p | 1,140.80p | 1,115.60p | 1,124.60p | 24164 |
| 22/02/2019 | 1,120.00p | 1,134.74p | 1,120.00p | 1,124.40p | 5131 |
| 21/02/2019 | 1,120.00p | 1,149.80p | 1,120.00p | 1,125.00p | 7318 |
| 20/02/2019 | 1,149.80p | 1,149.80p | 1,120.00p | 1,148.20p | 21678 |
| 19/02/2019 | 1,132.00p | 1,149.80p | 1,125.20p | 1,149.60p | 3994 |
| 18/02/2019 | 1,130.20p | 1,149.80p | 1,126.20p | 1,143.00p | 14011 |
| 15/02/2019 | 1,133.80p | 1,133.80p | 1,130.00p | 1,130.20p | 3589 |
| 14/02/2019 | 1,122.00p | 1,133.60p | 1,122.00p | 1,126.00p | 10678 |
| 13/02/2019 | 1,120.00p | 1,131.60p | 1,120.00p | 1,122.00p | 8410 |
| 12/02/2019 | 1,120.00p | 1,133.80p | 1,120.00p | 1,128.60p | 61035 |
| 11/02/2019 | 1,110.00p | 1,133.80p | 1,102.40p | 1,127.40p | 14749 |
| 08/02/2019 | 1,090.00p | 1,114.00p | 1,090.00p | 1,114.00p | 12355 |
| 07/02/2019 | 1,090.00p | 1,114.00p | 1,090.00p | 1,110.00p | 20404 |
| 06/02/2019 | 1,090.00p | 1,114.20p | 1,090.00p | 1,110.00p | 48311 |
| 05/02/2019 | 1,090.00p | 1,110.00p | 1,090.00p | 1,100.00p | 14607 |
| 04/02/2019 | 1,080.00p | 1,100.00p | 1,080.00p | 1,098.00p | 4517 |
| 01/02/2019 | 1,099.80p | 1,099.80p | 1,090.00p | 1,099.80p | 2785 |
| 31/01/2019 | 1,080.00p | 1,108.00p | 1,080.00p | 1,085.60p | 19460 |
| 30/01/2019 | 1,080.00p | 1,111.00p | 1,080.00p | 1,099.00p | 25795 |
| 29/01/2019 | 1,080.00p | 1,113.00p | 1,080.00p | 1,090.00p | 6841 |
| 28/01/2019 | 1,080.00p | 1,110.00p | 1,080.00p | 1,084.20p | 4768 |
| 25/01/2019 | 1,080.00p | 1,113.20p | 1,080.00p | 1,110.80p | 2328 |
| 24/01/2019 | 1,090.00p | 1,113.60p | 1,087.00p | 1,097.00p | 12125 |
| 23/01/2019 | 1,060.00p | 1,111.00p | 1,060.00p | 1,102.00p | 35261 |
| 22/01/2019 | 1,053.80p | 1,088.80p | 1,053.80p | 1,070.00p | 24871 |
| 21/01/2019 | 1,025.00p | 1,070.00p | 1,025.00p | 1,070.00p | 70075 |
| 18/01/2019 | 1,025.00p | 1,045.00p | 1,020.00p | 1,030.00p | 17616 |
| 17/01/2019 | 1,020.00p | 1,045.00p | 1,020.00p | 1,026.00p | 18246 |
| 16/01/2019 | 1,018.00p | 1,045.00p | 1,018.00p | 1,039.00p | 11585 |
| 15/01/2019 | 1,015.80p | 1,044.20p | 1,015.80p | 1,018.00p | 14036 |
| 14/01/2019 | 1,035.00p | 1,035.00p | 1,016.20p | 1,025.00p | 21870 |
| 11/01/2019 | 1,030.00p | 1,035.00p | 1,018.40p | 1,023.20p | 20350 |
| 10/01/2019 | 1,015.80p | 1,034.80p | 1,015.80p | 1,022.80p | 46343 |
| 09/01/2019 | 1,030.00p | 1,030.00p | 1,015.80p | 1,015.80p | 15446 |
| 08/01/2019 | 1,035.00p | 1,035.00p | 1,001.00p | 1,015.80p | 4371 |
| 07/01/2019 | 1,020.00p | 1,030.00p | 1,005.00p | 1,030.00p | 8375 |
| 04/01/2019 | 1,010.60p | 1,033.40p | 1,010.00p | 1,012.00p | 9705 |
| 03/01/2019 | 1,010.00p | 1,024.00p | 1,010.00p | 1,010.00p | 4089 |
| 02/01/2019 | 1,035.00p | 1,035.00p | 1,000.20p | 1,034.00p | 13097 |
| 31/12/2018 | 1,030.00p | 1,035.00p | 1,020.40p | 1,021.00p | 6244 |
| 28/12/2018 | 1,029.00p | 1,029.00p | 1,002.20p | 1,009.60p | 8058 |
| 27/12/2018 | 1,000.00p | 1,034.80p | 1,000.00p | 1,015.80p | 6615 |
| 24/12/2018 | 1,062.80p | 1,067.80p | 1,000.00p | 1,000.00p | 4294 |
| 21/12/2018 | 1,036.40p | 1,050.00p | 1,020.00p | 1,020.00p | 52715 |
| 20/12/2018 | 1,021.60p | 1,046.00p | 1,007.20p | 1,046.00p | 12927 |
| 19/12/2018 | 1,019.80p | 1,020.00p | 992.20p | 1,010.40p | 8479 |
| 18/12/2018 | 1,005.20p | 1,024.20p | 1,000.00p | 1,014.80p | 20341 |
| 17/12/2018 | 1,025.00p | 1,025.00p | 1,005.00p | 1,016.00p | 8077 |
| 14/12/2018 | 1,050.00p | 1,050.00p | 1,000.20p | 1,000.20p | 29743 |
| 13/12/2018 | 1,050.00p | 1,050.80p | 1,022.20p | 1,022.20p | 17844 |
| 12/12/2018 | 1,052.20p | 1,056.00p | 1,030.00p | 1,045.00p | 16427 |
| 11/12/2018 | 1,080.00p | 1,080.00p | 1,050.00p | 1,050.00p | 13815 |
| 10/12/2018 | 1,065.20p | 1,075.00p | 1,052.00p | 1,054.80p | 10122 |
| 07/12/2018 | 1,079.20p | 1,089.80p | 1,065.20p | 1,075.00p | 6810 |
| 06/12/2018 | 1,082.40p | 1,085.00p | 1,065.00p | 1,072.40p | 9467 |
| 05/12/2018 | 1,077.20p | 1,100.00p | 1,075.00p | 1,082.40p | 6980 |
| 04/12/2018 | 1,090.00p | 1,090.00p | 1,059.40p | 1,075.00p | 7493 |
| 03/12/2018 | 1,100.00p | 1,100.00p | 1,052.20p | 1,090.20p | 22323 |
| 30/11/2018 | 1,136.80p | 1,153.40p | 1,085.00p | 1,085.00p | 59536 |
| 29/11/2018 | 1,149.60p | 1,167.00p | 1,140.00p | 1,148.40p | 22287 |
| 28/11/2018 | 1,140.00p | 1,168.00p | 1,140.00p | 1,140.20p | 15150 |
| 27/11/2018 | 1,166.00p | 1,166.00p | 1,140.00p | 1,150.00p | 19941 |
| 26/11/2018 | 1,156.80p | 1,160.00p | 1,150.00p | 1,160.00p | 4469 |
| 23/11/2018 | 1,190.00p | 1,190.00p | 1,150.00p | 1,166.80p | 11188 |
| 22/11/2018 | 1,151.00p | 1,166.40p | 1,150.00p | 1,165.00p | 9498 |
| 21/11/2018 | 1,178.20p | 1,189.80p | 1,150.00p | 1,160.60p | 23988 |
| 20/11/2018 | 1,150.00p | 1,190.00p | 1,140.20p | 1,160.00p | 15700 |
| 19/11/2018 | 1,180.20p | 1,200.00p | 1,160.20p | 1,160.20p | 4528 |
| 16/11/2018 | 1,153.60p | 1,184.40p | 1,153.60p | 1,180.00p | 9877 |
| 15/11/2018 | 1,196.00p | 1,199.80p | 1,155.40p | 1,183.00p | 16646 |
| 14/11/2018 | 1,150.00p | 1,173.40p | 1,150.00p | 1,170.60p | 3247 |
| 13/11/2018 | 1,178.00p | 1,178.00p | 1,153.00p | 1,163.80p | 3189 |
| 12/11/2018 | 1,184.20p | 1,188.80p | 1,165.60p | 1,179.80p | 9239 |
| 09/11/2018 | 1,208.00p | 1,239.60p | 1,164.60p | 1,180.00p | 18191 |
| 08/11/2018 | 1,251.00p | 1,251.00p | 1,220.00p | 1,247.20p | 10517 |
| 07/11/2018 | 1,260.00p | 1,275.00p | 1,212.40p | 1,245.00p | 16524 |
| 06/11/2018 | 1,220.00p | 1,270.00p | 1,195.77p | 1,260.00p | 79674 |
| 05/11/2018 | 1,220.00p | 1,242.60p | 1,189.80p | 1,235.20p | 10651 |
| 02/11/2018 | 1,198.00p | 1,225.00p | 1,194.60p | 1,208.20p | 10462 |
| 01/11/2018 | 1,170.20p | 1,200.00p | 1,153.37p | 1,194.60p | 31701 |
| 31/10/2018 | 1,160.00p | 1,171.00p | 1,150.00p | 1,170.00p | 28897 |
| 30/10/2018 | 1,170.00p | 1,170.00p | 1,148.80p | 1,152.80p | 16644 |
| 29/10/2018 | 1,150.00p | 1,170.00p | 1,150.00p | 1,169.60p | 11628 |
| 26/10/2018 | 1,150.00p | 1,150.00p | 1,140.00p | 1,150.00p | 15657 |
| 25/10/2018 | 1,162.60p | 1,162.60p | 1,138.80p | 1,146.00p | 17924 |
| 24/10/2018 | 1,170.00p | 1,170.00p | 1,144.00p | 1,163.40p | 28434 |
| 23/10/2018 | 1,155.00p | 1,155.00p | 1,139.20p | 1,146.60p | 91942 |
| 22/10/2018 | 1,160.00p | 1,160.00p | 1,140.40p | 1,148.00p | 57755 |
| 19/10/2018 | 1,152.20p | 1,166.64p | 1,146.00p | 1,146.00p | 8860 |
| 18/10/2018 | 1,170.00p | 1,170.00p | 1,148.20p | 1,150.00p | 14550 |
| 17/10/2018 | 1,146.00p | 1,169.00p | 1,146.00p | 1,162.60p | 20216 |
| 16/10/2018 | 1,149.80p | 1,155.00p | 1,140.20p | 1,148.00p | 32871 |
| 15/10/2018 | 1,149.00p | 1,155.00p | 1,127.53p | 1,148.20p | 89041 |
| 12/10/2018 | 1,170.00p | 1,170.00p | 1,136.20p | 1,157.80p | 42265 |
| 11/10/2018 | 1,140.00p | 1,145.00p | 1,132.60p | 1,135.00p | 47412 |
| 10/10/2018 | 1,158.20p | 1,166.00p | 1,140.60p | 1,140.60p | 25259 |
| 09/10/2018 | 1,170.00p | 1,170.00p | 1,150.00p | 1,150.00p | 13074 |
| 08/10/2018 | 1,150.00p | 1,174.40p | 1,150.00p | 1,174.40p | 22217 |
| 05/10/2018 | 1,150.00p | 1,161.80p | 1,145.00p | 1,147.60p | 6585 |
| 04/10/2018 | 1,142.00p | 1,167.20p | 1,142.00p | 1,148.00p | 33087 |
| 03/10/2018 | 1,145.00p | 1,164.00p | 1,140.00p | 1,150.00p | 34853 |
| 02/10/2018 | 1,144.00p | 1,144.00p | 1,135.40p | 1,143.40p | 8014 |
| 01/10/2018 | 1,126.60p | 1,145.60p | 1,126.60p | 1,133.60p | 11244 |
| 28/09/2018 | 1,110.00p | 1,127.40p | 1,110.00p | 1,115.60p | 10410 |
| 27/09/2018 | 1,104.00p | 1,104.00p | 1,097.00p | 1,097.00p | 22323 |
| 26/09/2018 | 1,091.00p | 1,107.40p | 1,091.00p | 1,095.20p | 21518 |
| 25/09/2018 | 1,107.60p | 1,107.60p | 1,095.20p | 1,100.00p | 33055 |
| 24/09/2018 | 1,095.00p | 1,100.00p | 1,086.00p | 1,089.00p | 21048 |
| 21/09/2018 | 1,070.00p | 1,109.00p | 1,060.32p | 1,109.00p | 58066 |
| 20/09/2018 | 1,040.00p | 1,089.80p | 1,040.00p | 1,058.00p | 21364 |
| 19/09/2018 | 1,030.00p | 1,040.00p | 1,030.00p | 1,036.00p | 26446 |
| 18/09/2018 | 1,005.00p | 1,031.40p | 1,005.00p | 1,030.00p | 20273 |
| 17/09/2018 | 1,034.60p | 1,034.60p | 1,010.80p | 1,025.00p | 9947 |
| 14/09/2018 | 1,023.00p | 1,027.42p | 1,017.00p | 1,020.00p | 41387 |
| 13/09/2018 | 1,020.00p | 1,026.40p | 1,010.20p | 1,020.00p | 11441 |
| 12/09/2018 | 990.00p | 1,016.00p | 990.00p | 1,007.40p | 31148 |
| 11/09/2018 | 1,005.00p | 1,005.00p | 990.00p | 990.10p | 57749 |
| 10/09/2018 | 1,028.00p | 1,028.00p | 983.20p | 1,013.00p | 42021 |
| 07/09/2018 | 1,032.40p | 1,039.80p | 1,010.00p | 1,028.00p | 48235 |
| 06/09/2018 | 1,040.00p | 1,051.40p | 1,021.80p | 1,021.80p | 34497 |
| 05/09/2018 | 1,030.20p | 1,040.00p | 1,025.00p | 1,038.60p | 41285 |
| 04/09/2018 | 1,040.60p | 1,043.60p | 1,025.00p | 1,025.00p | 65694 |
| 03/09/2018 | 1,032.00p | 1,044.80p | 1,020.00p | 1,035.40p | 17700 |
| 31/08/2018 | 1,015.00p | 1,040.00p | 1,015.00p | 1,026.80p | 61657 |
| 30/08/2018 | 1,015.00p | 1,027.60p | 1,013.20p | 1,017.00p | 64000 |
| 29/08/2018 | 1,020.20p | 1,039.80p | 1,012.00p | 1,015.00p | 46380 |
| 28/08/2018 | 1,022.80p | 1,040.60p | 1,015.55p | 1,020.00p | 30423 |
| 24/08/2018 | 1,020.00p | 1,049.00p | 1,020.00p | 1,020.20p | 22464 |
| 23/08/2018 | 1,020.00p | 1,042.00p | 1,015.00p | 1,024.00p | 26089 |
| 22/08/2018 | 1,040.00p | 1,040.00p | 1,015.40p | 1,020.80p | 57379 |
| 21/08/2018 | 1,040.00p | 1,042.00p | 1,028.00p | 1,039.80p | 21977 |
| 20/08/2018 | 1,064.80p | 1,065.00p | 1,016.40p | 1,025.00p | 51104 |
| 17/08/2018 | 1,048.00p | 1,049.00p | 1,019.00p | 1,048.80p | 7158 |
| 16/08/2018 | 1,019.80p | 1,037.20p | 994.40p | 1,037.20p | 57235 |
| 15/08/2018 | 990.00p | 1,025.00p | 980.00p | 1,010.20p | 44508 |
| 14/08/2018 | 993.00p | 998.90p | 975.70p | 984.90p | 35148 |
| 13/08/2018 | 1,000.00p | 1,001.20p | 990.00p | 992.00p | 60930 |
| 10/08/2018 | 1,000.00p | 1,010.20p | 998.00p | 1,000.00p | 34306 |
| 09/08/2018 | 1,010.00p | 1,020.00p | 999.00p | 1,003.00p | 20165 |
| 08/08/2018 | 1,009.00p | 1,012.55p | 991.00p | 998.00p | 14802 |
| 07/08/2018 | 1,000.00p | 1,007.80p | 970.60p | 1,001.00p | 28358 |
| 06/08/2018 | 1,007.40p | 1,007.40p | 974.25p | 1,000.00p | 4394 |
| 03/08/2018 | 999.90p | 999.90p | 985.30p | 994.90p | 82026 |
| 02/08/2018 | 987.00p | 1,000.00p | 987.00p | 999.90p | 15404 |
| 01/08/2018 | 1,000.00p | 1,000.00p | 984.20p | 998.80p | 13053 |
| 31/07/2018 | 970.00p | 1,006.60p | 960.00p | 988.40p | 59885 |
| 30/07/2018 | 975.10p | 1,008.20p | 975.00p | 978.00p | 43584 |
*Close Price adjusted for both dividends and splits