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
Canadian General Investments Ltd. (CGI) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 22/11/2018 | 1,325.00p | 1,325.00p | 1,320.00p | 1,320.00p | 0 |
| 21/11/2018 | 1,325.00p | 1,325.00p | 1,325.00p | 1,325.00p | 800 |
| 20/11/2018 | 1,355.00p | 1,355.00p | 1,330.00p | 1,330.00p | 373 |
| 19/11/2018 | 1,365.00p | 1,375.00p | 1,365.00p | 1,365.00p | 0 |
| 16/11/2018 | 1,370.00p | 1,378.00p | 1,365.00p | 1,365.00p | 346 |
| 15/11/2018 | 1,380.00p | 1,396.52p | 1,370.00p | 1,370.00p | 300 |
| 14/11/2018 | 1,395.00p | 1,395.00p | 1,380.00p | 1,380.00p | 693 |
| 13/11/2018 | 1,395.00p | 1,409.70p | 1,395.00p | 1,400.00p | 426 |
| 12/11/2018 | 1,400.00p | 1,409.50p | 1,400.00p | 1,400.00p | 7 |
| 09/11/2018 | 1,395.00p | 1,400.00p | 1,395.00p | 1,400.00p | 0 |
| 08/11/2018 | 1,380.00p | 1,397.80p | 1,380.00p | 1,390.00p | 357 |
| 07/11/2018 | 1,375.00p | 1,380.00p | 1,375.00p | 1,380.00p | 3000 |
| 06/11/2018 | 1,375.00p | 1,396.50p | 1,375.00p | 1,375.00p | 56 |
| 05/11/2018 | 1,365.00p | 1,384.00p | 1,365.00p | 1,375.00p | 422 |
| 02/11/2018 | 1,365.00p | 1,385.00p | 1,365.00p | 1,365.00p | 750 |
| 01/11/2018 | 1,350.00p | 1,374.99p | 1,344.40p | 1,360.00p | 600 |
| 31/10/2018 | 1,340.00p | 1,364.00p | 1,340.00p | 1,360.00p | 72 |
| 30/10/2018 | 1,340.00p | 1,345.00p | 1,335.00p | 1,335.00p | 522 |
| 29/10/2018 | 1,355.00p | 1,374.50p | 1,340.00p | 1,340.00p | 725 |
| 26/10/2018 | 1,400.00p | 1,400.00p | 1,355.00p | 1,355.00p | 490 |
| 25/10/2018 | 1,405.00p | 1,405.00p | 1,400.00p | 1,400.00p | 0 |
| 24/10/2018 | 1,405.00p | 1,405.00p | 1,405.00p | 1,405.00p | 489 |
| 23/10/2018 | 1,405.00p | 1,410.00p | 1,394.80p | 1,410.00p | 96 |
| 22/10/2018 | 1,410.00p | 1,425.20p | 1,410.00p | 1,415.00p | 1045 |
| 19/10/2018 | 1,405.00p | 1,418.50p | 1,405.00p | 1,405.00p | 212 |
| 18/10/2018 | 1,415.00p | 1,415.00p | 1,405.00p | 1,405.00p | 2210 |
| 17/10/2018 | 1,410.00p | 1,415.00p | 1,410.00p | 1,415.00p | 1000 |
| 16/10/2018 | 1,410.00p | 1,410.00p | 1,405.00p | 1,410.00p | 690 |
| 15/10/2018 | 1,405.00p | 1,410.00p | 1,390.00p | 1,405.00p | 1158 |
| 12/10/2018 | 1,415.00p | 1,415.00p | 1,390.00p | 1,405.00p | 355 |
| 11/10/2018 | 1,430.00p | 1,444.90p | 1,415.00p | 1,415.00p | 15 |
| 10/10/2018 | 1,500.00p | 1,500.00p | 1,460.00p | 1,470.00p | 47 |
| 09/10/2018 | 1,510.00p | 1,510.00p | 1,484.40p | 1,500.00p | 262 |
| 08/10/2018 | 1,515.00p | 1,515.00p | 1,515.00p | 1,515.00p | 0 |
| 05/10/2018 | 1,515.00p | 1,515.00p | 1,515.00p | 1,515.00p | 725 |
| 04/10/2018 | 1,525.00p | 1,525.00p | 1,515.00p | 1,515.00p | 0 |
| 03/10/2018 | 1,525.00p | 1,525.00p | 1,516.50p | 1,525.00p | 45 |
| 02/10/2018 | 1,530.00p | 1,538.20p | 1,525.00p | 1,525.00p | 165 |
| 01/10/2018 | 1,515.00p | 1,538.50p | 1,515.00p | 1,530.00p | 129 |
| 28/09/2018 | 1,515.00p | 1,515.00p | 1,515.00p | 1,515.00p | 0 |
| 27/09/2018 | 1,520.00p | 1,520.00p | 1,510.00p | 1,510.00p | 0 |
| 26/09/2018 | 1,530.00p | 1,530.00p | 1,525.00p | 1,525.00p | 0 |
| 25/09/2018 | 1,530.00p | 1,538.80p | 1,522.52p | 1,530.00p | 1000 |
| 24/09/2018 | 1,535.00p | 1,538.20p | 1,530.00p | 1,530.00p | 150 |
| 21/09/2018 | 1,535.00p | 1,547.60p | 1,535.00p | 1,535.00p | 118 |
| 20/09/2018 | 1,540.00p | 1,548.60p | 1,540.00p | 1,540.00p | 8 |
| 19/09/2018 | 1,515.00p | 1,535.00p | 1,515.00p | 1,535.00p | 1 |
| 18/09/2018 | 1,515.00p | 1,515.00p | 1,515.00p | 1,515.00p | 783 |
| 17/09/2018 | 1,515.00p | 1,528.50p | 1,515.00p | 1,515.00p | 142 |
| 14/09/2018 | 1,515.00p | 1,515.00p | 1,515.00p | 1,515.00p | 0 |
| 13/09/2018 | 1,520.00p | 1,529.00p | 1,515.00p | 1,515.00p | 7 |
| 12/09/2018 | 1,510.00p | 1,520.00p | 1,510.00p | 1,520.00p | 330 |
| 11/09/2018 | 1,510.00p | 1,510.00p | 1,510.00p | 1,510.00p | 0 |
| 10/09/2018 | 1,510.00p | 1,519.00p | 1,506.00p | 1,510.00p | 681 |
| 07/09/2018 | 1,515.00p | 1,519.00p | 1,510.00p | 1,510.00p | 200 |
| 06/09/2018 | 1,515.00p | 1,515.00p | 1,506.30p | 1,515.00p | 385 |
| 05/09/2018 | 1,545.00p | 1,545.00p | 1,515.00p | 1,515.00p | 315 |
| 04/09/2018 | 1,555.00p | 1,565.10p | 1,551.40p | 1,555.00p | 19 |
| 03/09/2018 | 1,555.00p | 1,565.20p | 1,555.00p | 1,555.00p | 294 |
| 31/08/2018 | 1,545.00p | 1,550.00p | 1,550.00p | 1,550.00p | 1141 |
| 30/08/2018 | 1,555.00p | 1,555.00p | 1,550.00p | 1,550.00p | 1000 |
| 29/08/2018 | 1,555.00p | 1,579.80p | 1,555.00p | 1,575.00p | 1425 |
| 28/08/2018 | 1,535.00p | 1,555.00p | 1,535.00p | 1,555.00p | 564 |
| 24/08/2018 | 1,530.00p | 1,538.50p | 1,530.00p | 1,530.00p | 117 |
| 23/08/2018 | 1,525.00p | 1,538.50p | 1,515.00p | 1,525.00p | 864 |
| 22/08/2018 | 1,525.00p | 1,538.50p | 1,525.00p | 1,525.00p | 612 |
| 21/08/2018 | 1,525.00p | 1,525.00p | 1,525.00p | 1,525.00p | 0 |
| 20/08/2018 | 1,525.00p | 1,530.00p | 1,525.00p | 1,525.00p | 0 |
| 17/08/2018 | 1,510.00p | 1,525.00p | 1,510.00p | 1,525.00p | 760 |
| 16/08/2018 | 1,500.00p | 1,513.80p | 1,500.00p | 1,510.00p | 35 |
| 15/08/2018 | 1,510.00p | 1,519.00p | 1,500.00p | 1,500.00p | 165 |
| 14/08/2018 | 1,505.00p | 1,510.00p | 1,505.00p | 1,510.00p | 569 |
| 13/08/2018 | 1,485.00p | 1,505.00p | 1,485.00p | 1,505.00p | 948 |
| 10/08/2018 | 1,490.00p | 1,495.00p | 1,485.00p | 1,485.00p | 0 |
| 09/08/2018 | 1,490.00p | 1,490.00p | 1,480.00p | 1,490.00p | 200 |
| 08/08/2018 | 1,490.00p | 1,490.00p | 1,481.00p | 1,490.00p | 273 |
| 07/08/2018 | 1,490.00p | 1,490.00p | 1,486.67p | 1,490.00p | 80 |
| 06/08/2018 | 1,480.00p | 1,490.00p | 1,480.00p | 1,490.00p | 1459 |
| 03/08/2018 | 1,470.00p | 1,480.00p | 1,470.00p | 1,480.00p | 0 |
| 02/08/2018 | 1,470.00p | 1,475.00p | 1,470.00p | 1,470.00p | 695 |
| 01/08/2018 | 1,470.00p | 1,470.00p | 1,470.00p | 1,470.00p | 0 |
| 31/07/2018 | 1,470.00p | 1,470.00p | 1,470.00p | 1,470.00p | 33 |
| 30/07/2018 | 1,475.00p | 1,480.00p | 1,475.00p | 1,475.00p | 0 |
| 27/07/2018 | 1,480.00p | 1,480.00p | 1,475.00p | 1,480.00p | 0 |
| 26/07/2018 | 1,465.00p | 1,480.00p | 1,460.00p | 1,480.00p | 346 |
| 25/07/2018 | 1,465.00p | 1,475.00p | 1,465.00p | 1,470.00p | 473 |
| 24/07/2018 | 1,475.00p | 1,475.00p | 1,470.00p | 1,475.00p | 0 |
| 23/07/2018 | 1,465.00p | 1,478.95p | 1,465.00p | 1,475.00p | 215 |
| 20/07/2018 | 1,470.00p | 1,475.00p | 1,470.00p | 1,475.00p | 226 |
| 19/07/2018 | 1,465.00p | 1,478.00p | 1,465.00p | 1,470.00p | 202 |
| 18/07/2018 | 1,465.00p | 1,478.00p | 1,465.00p | 1,470.00p | 860 |
| 17/07/2018 | 1,460.00p | 1,465.00p | 1,460.00p | 1,460.00p | 2600 |
| 16/07/2018 | 1,465.00p | 1,465.00p | 1,460.00p | 1,460.00p | 0 |
| 13/07/2018 | 1,465.00p | 1,476.25p | 1,457.50p | 1,465.00p | 1157 |
| 12/07/2018 | 1,455.00p | 1,468.00p | 1,455.00p | 1,455.00p | 512 |
| 11/07/2018 | 1,450.00p | 1,455.00p | 1,430.00p | 1,455.00p | 0 |
| 10/07/2018 | 1,440.00p | 1,448.40p | 1,430.00p | 1,430.00p | 460 |
| 09/07/2018 | 1,445.00p | 1,459.00p | 1,440.00p | 1,440.00p | 959 |
| 06/07/2018 | 1,445.00p | 1,450.00p | 1,440.00p | 1,440.00p | 0 |
| 05/07/2018 | 1,450.00p | 1,459.00p | 1,450.00p | 1,450.00p | 235 |
| 04/07/2018 | 1,450.00p | 1,460.00p | 1,450.00p | 1,450.00p | 275 |
| 03/07/2018 | 1,430.00p | 1,440.00p | 1,430.00p | 1,440.00p | 700 |
| 02/07/2018 | 1,425.00p | 1,439.25p | 1,425.00p | 1,430.00p | 718 |
| 29/06/2018 | 1,435.00p | 1,449.00p | 1,435.00p | 1,435.00p | 568 |
| 28/06/2018 | 1,460.00p | 1,460.00p | 1,435.00p | 1,435.00p | 200 |
| 27/06/2018 | 1,465.00p | 1,465.00p | 1,465.00p | 1,465.00p | 1477 |
| 26/06/2018 | 1,465.00p | 1,465.00p | 1,465.00p | 1,465.00p | 0 |
| 25/06/2018 | 1,470.00p | 1,470.00p | 1,464.00p | 1,465.00p | 419 |
| 22/06/2018 | 1,455.00p | 1,480.00p | 1,455.00p | 1,470.00p | 1005 |
| 21/06/2018 | 1,450.00p | 1,470.00p | 1,445.00p | 1,445.00p | 5 |
| 20/06/2018 | 1,435.00p | 1,460.00p | 1,435.00p | 1,450.00p | 6 |
| 19/06/2018 | 1,430.00p | 1,458.75p | 1,430.00p | 1,435.00p | 601 |
| 18/06/2018 | 1,440.00p | 1,450.00p | 1,440.00p | 1,450.00p | 2150 |
| 15/06/2018 | 1,450.00p | 1,450.00p | 1,440.00p | 1,440.00p | 0 |
| 14/06/2018 | 1,435.00p | 1,459.00p | 1,435.00p | 1,450.00p | 7 |
| 13/06/2018 | 1,430.00p | 1,450.00p | 1,430.00p | 1,450.00p | 2125 |
| 12/06/2018 | 1,440.00p | 1,450.00p | 1,440.00p | 1,445.00p | 450 |
| 11/06/2018 | 1,435.00p | 1,440.00p | 1,426.00p | 1,440.00p | 72 |
| 08/06/2018 | 1,425.00p | 1,435.00p | 1,425.00p | 1,435.00p | 0 |
| 07/06/2018 | 1,425.00p | 1,440.00p | 1,425.00p | 1,435.00p | 69 |
| 06/06/2018 | 1,400.00p | 1,430.00p | 1,400.00p | 1,425.00p | 1974 |
| 05/06/2018 | 1,405.00p | 1,405.00p | 1,400.00p | 1,400.00p | 1450 |
| 04/06/2018 | 1,405.00p | 1,428.00p | 1,405.00p | 1,405.00p | 112 |
| 01/06/2018 | 1,405.00p | 1,415.00p | 1,405.00p | 1,405.00p | 0 |
| 31/05/2018 | 1,415.00p | 1,428.40p | 1,415.00p | 1,415.00p | 360 |
| 30/05/2018 | 1,410.00p | 1,428.50p | 1,410.00p | 1,415.00p | 125 |
| 29/05/2018 | 1,420.00p | 1,440.00p | 1,404.40p | 1,420.00p | 475 |
| 25/05/2018 | 1,420.00p | 1,439.00p | 1,420.00p | 1,420.00p | 631 |
| 24/05/2018 | 1,430.00p | 1,430.00p | 1,413.20p | 1,420.00p | 200 |
| 23/05/2018 | 1,435.00p | 1,454.50p | 1,430.00p | 1,430.00p | 220 |
| 22/05/2018 | 1,435.00p | 1,454.50p | 1,435.00p | 1,440.00p | 11 |
| 21/05/2018 | 1,430.00p | 1,500.00p | 1,430.00p | 1,435.00p | 500 |
| 18/05/2018 | 1,435.00p | 1,448.00p | 1,430.00p | 1,430.00p | 1217 |
| 17/05/2018 | 1,430.00p | 1,448.00p | 1,423.30p | 1,435.00p | 811 |
| 16/05/2018 | 1,415.00p | 1,425.00p | 1,415.00p | 1,425.00p | 763 |
| 15/05/2018 | 1,415.00p | 1,429.00p | 1,415.00p | 1,420.00p | 7 |
| 14/05/2018 | 1,400.00p | 1,440.00p | 1,400.00p | 1,420.00p | 1409 |
| 11/05/2018 | 1,400.00p | 1,410.00p | 1,384.40p | 1,400.00p | 783 |
| 10/05/2018 | 1,370.00p | 1,390.00p | 1,370.00p | 1,390.00p | 483 |
| 09/05/2018 | 1,350.00p | 1,365.00p | 1,350.00p | 1,365.00p | 150 |
| 08/05/2018 | 1,335.00p | 1,350.00p | 1,335.00p | 1,350.00p | 153 |
| 04/05/2018 | 1,330.00p | 1,345.00p | 1,320.00p | 1,345.00p | 250 |
| 03/05/2018 | 1,325.00p | 1,325.00p | 1,325.00p | 1,325.00p | 1930 |
| 02/05/2018 | 1,325.00p | 1,325.00p | 1,312.50p | 1,325.00p | 225 |
| 01/05/2018 | 1,320.00p | 1,344.85p | 1,320.00p | 1,325.00p | 487 |
| 30/04/2018 | 1,320.00p | 1,320.00p | 1,310.00p | 1,320.00p | 0 |
| 27/04/2018 | 1,300.00p | 1,327.40p | 1,280.50p | 1,310.00p | 1132 |
| 26/04/2018 | 1,295.00p | 1,300.00p | 1,290.00p | 1,300.00p | 155 |
| 25/04/2018 | 1,315.00p | 1,335.00p | 1,305.00p | 1,305.00p | 159 |
| 24/04/2018 | 1,330.00p | 1,330.00p | 1,325.00p | 1,330.00p | 0 |
| 23/04/2018 | 1,325.00p | 1,344.90p | 1,325.00p | 1,325.00p | 398 |
| 20/04/2018 | 1,315.00p | 1,338.00p | 1,315.00p | 1,325.00p | 1250 |
| 19/04/2018 | 1,315.00p | 1,315.00p | 1,315.00p | 1,315.00p | 0 |
| 18/04/2018 | 1,310.00p | 1,334.95p | 1,310.00p | 1,315.00p | 127 |
| 17/04/2018 | 1,315.00p | 1,337.20p | 1,310.00p | 1,310.00p | 373 |
| 16/04/2018 | 1,320.00p | 1,337.20p | 1,315.00p | 1,315.00p | 392 |
| 13/04/2018 | 1,320.00p | 1,337.20p | 1,320.00p | 1,320.00p | 8 |
| 12/04/2018 | 1,320.00p | 1,340.00p | 1,300.40p | 1,320.00p | 744 |
| 11/04/2018 | 1,330.00p | 1,340.00p | 1,300.40p | 1,320.00p | 453 |
| 10/04/2018 | 1,325.00p | 1,330.00p | 1,325.00p | 1,330.00p | 38 |
| 09/04/2018 | 1,315.00p | 1,325.00p | 1,311.26p | 1,325.00p | 351 |
| 06/04/2018 | 1,295.00p | 1,330.00p | 1,295.00p | 1,315.00p | 767 |
| 05/04/2018 | 1,295.00p | 1,313.75p | 1,276.00p | 1,295.00p | 15 |
| 04/04/2018 | 1,295.00p | 1,295.00p | 1,270.50p | 1,295.00p | 250 |
| 03/04/2018 | 1,305.00p | 1,305.00p | 1,295.00p | 1,295.00p | 250 |
| 29/03/2018 | 1,315.00p | 1,338.01p | 1,315.00p | 1,315.00p | 111 |
| 28/03/2018 | 1,315.00p | 1,320.00p | 1,315.00p | 1,315.00p | 0 |
| 27/03/2018 | 1,315.00p | 1,320.00p | 1,315.00p | 1,320.00p | 594 |
| 26/03/2018 | 1,310.00p | 1,340.00p | 1,310.00p | 1,315.00p | 264 |
| 23/03/2018 | 1,305.00p | 1,320.00p | 1,300.00p | 1,310.00p | 0 |
| 22/03/2018 | 1,320.00p | 1,348.76p | 1,300.00p | 1,320.00p | 697 |
| 21/03/2018 | 1,320.00p | 1,348.76p | 1,320.00p | 1,320.00p | 102 |
| 20/03/2018 | 1,320.00p | 1,348.76p | 1,320.00p | 1,320.00p | 232 |
| 19/03/2018 | 1,330.00p | 1,342.50p | 1,320.00p | 1,320.00p | 1 |
| 16/03/2018 | 1,330.00p | 1,359.45p | 1,308.00p | 1,330.00p | 1015 |
| 15/03/2018 | 1,325.00p | 1,350.00p | 1,325.00p | 1,330.00p | 8 |
| 14/03/2018 | 1,335.00p | 1,340.00p | 1,330.00p | 1,330.00p | 0 |
| 13/03/2018 | 1,335.00p | 1,359.50p | 1,335.00p | 1,335.00p | 400 |
| 12/03/2018 | 1,330.00p | 1,359.40p | 1,330.00p | 1,335.00p | 151 |
| 09/03/2018 | 1,325.00p | 1,359.40p | 1,325.00p | 1,330.00p | 198 |
| 08/03/2018 | 1,330.00p | 1,349.38p | 1,325.00p | 1,325.00p | 270 |
| 07/03/2018 | 1,315.00p | 1,330.00p | 1,310.00p | 1,330.00p | 0 |
| 06/03/2018 | 1,315.00p | 1,320.00p | 1,315.00p | 1,315.00p | 580 |
| 05/03/2018 | 1,320.00p | 1,320.00p | 1,320.00p | 1,320.00p | 700 |
| 02/03/2018 | 1,340.00p | 1,363.40p | 1,315.50p | 1,320.00p | 362 |
| 01/03/2018 | 1,340.00p | 1,340.00p | 1,340.00p | 1,340.00p | 0 |
| 28/02/2018 | 1,335.00p | 1,365.20p | 1,335.00p | 1,340.00p | 54 |
| 27/02/2018 | 1,340.00p | 1,365.20p | 1,340.00p | 1,340.00p | 292 |
| 26/02/2018 | 1,345.00p | 1,366.00p | 1,340.00p | 1,340.00p | 209 |
| 23/02/2018 | 1,335.00p | 1,335.00p | 1,330.00p | 1,330.00p | 0 |
| 22/02/2018 | 1,330.00p | 1,356.00p | 1,315.50p | 1,335.00p | -320 |
| 21/02/2018 | 1,330.00p | 1,355.50p | 1,330.00p | 1,330.00p | 225 |
| 20/02/2018 | 1,325.00p | 1,340.00p | 1,325.00p | 1,325.00p | 249 |
| 19/02/2018 | 1,325.00p | 1,325.00p | 1,325.00p | 1,325.00p | 500 |
| 16/02/2018 | 1,325.00p | 1,348.45p | 1,290.70p | 1,325.00p | 595 |
| 15/02/2018 | 1,315.00p | 1,348.45p | 1,315.00p | 1,325.00p | 183 |
| 14/02/2018 | 1,315.00p | 1,349.30p | 1,315.00p | 1,315.00p | 73 |
| 13/02/2018 | 1,315.00p | 1,349.30p | 1,315.00p | 1,315.00p | 44 |
| 12/02/2018 | 1,305.00p | 1,347.50p | 1,288.00p | 1,315.00p | 1020 |
| 09/02/2018 | 1,320.00p | 1,339.30p | 1,305.00p | 1,305.00p | 52 |
*Close Price adjusted for both dividends and splits