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 |
|---|---|---|---|---|---|
| 09/12/2014 | 1,107.50p | 1,107.50p | 1,065.01p | 1,077.50p | 439 |
| 08/12/2014 | 1,117.50p | 1,117.50p | 1,095.00p | 1,112.50p | 700 |
| 05/12/2014 | 1,117.50p | 1,120.00p | 1,117.50p | 1,117.50p | 0 |
| 04/12/2014 | 1,120.00p | 1,120.00p | 1,120.00p | 1,120.00p | 0 |
| 03/12/2014 | 1,120.00p | 1,120.00p | 1,112.50p | 1,120.00p | 0 |
| 02/12/2014 | 1,105.00p | 1,113.00p | 1,105.00p | 1,112.50p | 2950 |
| 01/12/2014 | 1,140.00p | 1,140.00p | 1,085.00p | 1,105.00p | 2338 |
| 28/11/2014 | 1,142.50p | 1,142.50p | 1,131.94p | 1,142.50p | 176 |
| 27/11/2014 | 1,147.50p | 1,163.89p | 1,133.24p | 1,147.50p | 1584 |
| 26/11/2014 | 1,152.50p | 1,152.50p | 1,146.15p | 1,152.50p | 2192 |
| 25/11/2014 | 1,145.00p | 1,163.95p | 1,145.00p | 1,145.00p | 422 |
| 24/11/2014 | 1,140.00p | 1,159.00p | 1,140.00p | 1,145.00p | 685 |
| 21/11/2014 | 1,140.00p | 1,140.00p | 1,140.00p | 1,140.00p | 0 |
| 20/11/2014 | 1,140.00p | 1,158.95p | 1,135.00p | 1,140.00p | 1315 |
| 19/11/2014 | 1,140.00p | 1,159.70p | 1,140.00p | 1,140.00p | 775 |
| 18/11/2014 | 1,140.00p | 1,140.00p | 1,130.19p | 1,140.00p | 400 |
| 17/11/2014 | 1,130.00p | 1,130.00p | 1,117.11p | 1,130.00p | 750 |
| 14/11/2014 | 1,130.00p | 1,130.00p | 1,130.00p | 1,130.00p | 0 |
| 13/11/2014 | 1,122.50p | 1,130.00p | 1,120.00p | 1,130.00p | 0 |
| 12/11/2014 | 1,120.00p | 1,138.75p | 1,120.00p | 1,120.00p | 350 |
| 11/11/2014 | 1,120.00p | 1,138.75p | 1,120.00p | 1,120.00p | 2625 |
| 10/11/2014 | 1,120.00p | 1,138.89p | 1,120.00p | 1,122.50p | 3230 |
| 07/11/2014 | 1,117.50p | 1,133.89p | 1,100.01p | 1,120.00p | 2800 |
| 06/11/2014 | 1,117.50p | 1,120.00p | 1,117.50p | 1,117.50p | 0 |
| 05/11/2014 | 1,117.50p | 1,139.99p | 1,100.00p | 1,120.00p | 2255 |
| 04/11/2014 | 1,120.00p | 1,139.88p | 1,120.00p | 1,122.50p | 2695 |
| 03/11/2014 | 1,120.00p | 1,140.00p | 1,108.00p | 1,120.00p | 906 |
| 31/10/2014 | 1,085.00p | 1,120.00p | 1,071.11p | 1,120.00p | 4647 |
| 30/10/2014 | 1,080.00p | 1,099.99p | 1,061.11p | 1,080.00p | 1148 |
| 29/10/2014 | 1,080.00p | 1,097.10p | 1,080.00p | 1,080.00p | 181 |
| 28/10/2014 | 1,080.00p | 1,080.00p | 1,061.11p | 1,080.00p | 101 |
| 27/10/2014 | 1,080.00p | 1,080.00p | 1,080.00p | 1,080.00p | 0 |
| 24/10/2014 | 1,080.00p | 1,080.00p | 1,077.50p | 1,080.00p | 0 |
| 23/10/2014 | 1,077.50p | 1,093.89p | 1,077.50p | 1,077.50p | 1306 |
| 22/10/2014 | 1,070.00p | 1,089.99p | 1,070.00p | 1,080.00p | 700 |
| 21/10/2014 | 1,035.00p | 1,062.50p | 1,027.50p | 1,062.50p | 0 |
| 20/10/2014 | 1,025.00p | 1,027.50p | 1,010.00p | 1,027.50p | 0 |
| 17/10/2014 | 1,007.50p | 1,029.89p | 1,007.50p | 1,010.00p | 1917 |
| 16/10/2014 | 1,030.00p | 1,036.00p | 1,000.00p | 1,000.00p | 3236 |
| 15/10/2014 | 1,050.00p | 1,064.00p | 1,030.00p | 1,035.00p | 2428 |
| 14/10/2014 | 1,055.00p | 1,055.00p | 1,050.00p | 1,050.00p | 0 |
| 13/10/2014 | 1,055.00p | 1,074.88p | 1,036.11p | 1,055.00p | 1256 |
| 10/10/2014 | 1,070.00p | 1,090.00p | 1,070.00p | 1,070.00p | 0 |
| 09/10/2014 | 1,092.50p | 1,092.50p | 1,090.00p | 1,090.00p | 0 |
| 08/10/2014 | 1,102.50p | 1,102.50p | 1,092.50p | 1,092.50p | 0 |
| 07/10/2014 | 1,102.50p | 1,102.50p | 1,102.50p | 1,102.50p | 0 |
| 06/10/2014 | 1,102.50p | 1,119.89p | 1,102.50p | 1,102.50p | 650 |
| 03/10/2014 | 1,100.00p | 1,100.00p | 1,100.00p | 1,100.00p | 0 |
| 02/10/2014 | 1,102.50p | 1,102.50p | 1,100.00p | 1,100.00p | 0 |
| 01/10/2014 | 1,105.00p | 1,105.00p | 1,087.17p | 1,102.50p | 666 |
| 30/09/2014 | 1,120.00p | 1,125.00p | 1,107.50p | 1,107.50p | 0 |
| 29/09/2014 | 1,127.50p | 1,127.50p | 1,120.00p | 1,125.00p | 0 |
| 26/09/2014 | 1,127.50p | 1,130.00p | 1,112.00p | 1,127.50p | 997 |
| 25/09/2014 | 1,145.00p | 1,154.70p | 1,145.00p | 1,145.00p | 250 |
| 24/09/2014 | 1,145.00p | 1,154.89p | 1,123.30p | 1,145.00p | 1560 |
| 23/09/2014 | 1,155.00p | 1,170.00p | 1,135.01p | 1,147.50p | 800 |
| 22/09/2014 | 1,160.00p | 1,177.88p | 1,145.32p | 1,160.00p | 494 |
| 19/09/2014 | 1,160.00p | 1,178.00p | 1,142.99p | 1,160.00p | 5149 |
| 18/09/2014 | 1,162.50p | 1,178.00p | 1,146.33p | 1,162.50p | 2377 |
| 17/09/2014 | 1,162.50p | 1,162.50p | 1,146.33p | 1,162.50p | 90 |
| 16/09/2014 | 1,165.00p | 1,165.00p | 1,146.00p | 1,162.50p | 145 |
| 15/09/2014 | 1,165.00p | 1,183.89p | 1,165.00p | 1,165.00p | 126 |
| 12/09/2014 | 1,172.50p | 1,175.00p | 1,172.50p | 1,172.50p | 0 |
| 11/09/2014 | 1,172.50p | 1,185.00p | 1,164.24p | 1,175.00p | 4500 |
| 10/09/2014 | 1,172.50p | 1,172.50p | 1,172.50p | 1,172.50p | 0 |
| 09/09/2014 | 1,172.50p | 1,172.50p | 1,172.50p | 1,172.50p | 0 |
| 08/09/2014 | 1,172.50p | 1,190.00p | 1,172.50p | 1,172.50p | 875 |
| 05/09/2014 | 1,157.50p | 1,157.50p | 1,148.20p | 1,157.50p | 666 |
| 04/09/2014 | 1,157.50p | 1,157.50p | 1,140.00p | 1,157.50p | 336 |
| 03/09/2014 | 1,145.00p | 1,170.00p | 1,145.00p | 1,155.00p | 3500 |
| 02/09/2014 | 1,145.00p | 1,145.00p | 1,145.00p | 1,145.00p | 0 |
| 01/09/2014 | 1,145.00p | 1,145.00p | 1,145.00p | 1,145.00p | 0 |
| 29/08/2014 | 1,145.00p | 1,145.00p | 1,131.03p | 1,145.00p | 200 |
| 28/08/2014 | 1,145.00p | 1,162.25p | 1,131.03p | 1,145.00p | 678 |
| 27/08/2014 | 1,140.00p | 1,155.00p | 1,130.00p | 1,130.00p | 2000 |
| 26/08/2014 | 1,130.00p | 1,149.90p | 1,130.00p | 1,140.00p | 2385 |
| 22/08/2014 | 1,115.00p | 1,140.00p | 1,115.00p | 1,130.00p | 5076 |
| 21/08/2014 | 1,115.00p | 1,115.00p | 1,115.00p | 1,115.00p | 0 |
| 20/08/2014 | 1,115.00p | 1,115.00p | 1,100.01p | 1,115.00p | 130 |
| 19/08/2014 | 1,102.50p | 1,115.00p | 1,085.05p | 1,115.00p | 500 |
| 18/08/2014 | 1,092.50p | 1,114.33p | 1,092.50p | 1,092.50p | 181 |
| 15/08/2014 | 1,092.50p | 1,106.48p | 1,092.50p | 1,092.50p | 1350 |
| 14/08/2014 | 1,090.00p | 1,090.00p | 1,087.50p | 1,090.00p | 0 |
| 13/08/2014 | 1,087.50p | 1,087.50p | 1,070.01p | 1,087.50p | 306 |
| 12/08/2014 | 1,087.50p | 1,087.50p | 1,070.01p | 1,087.50p | 500 |
| 11/08/2014 | 1,080.00p | 1,080.00p | 1,075.09p | 1,080.00p | 2 |
| 08/08/2014 | 1,080.00p | 1,080.00p | 1,080.00p | 1,080.00p | 0 |
| 07/08/2014 | 1,080.00p | 1,080.00p | 1,080.00p | 1,080.00p | 0 |
| 06/08/2014 | 1,080.00p | 1,085.00p | 1,066.11p | 1,080.00p | 0 |
| 05/08/2014 | 1,080.00p | 1,085.00p | 1,066.11p | 1,080.00p | 0 |
| 04/08/2014 | 1,080.00p | 1,085.00p | 1,066.11p | 1,080.00p | 0 |
| 01/08/2014 | 1,080.00p | 1,085.00p | 1,066.11p | 1,080.00p | 0 |
| 31/07/2014 | 1,085.00p | 1,085.00p | 1,066.11p | 1,085.00p | 0 |
| 30/07/2014 | 1,072.50p | 1,085.00p | 1,066.11p | 1,085.00p | 1105 |
| 29/07/2014 | 1,070.00p | 1,083.89p | 1,070.00p | 1,070.00p | 72 |
| 28/07/2014 | 1,070.00p | 1,072.50p | 1,061.11p | 1,070.00p | 0 |
| 25/07/2014 | 1,072.50p | 1,072.50p | 1,061.11p | 1,070.00p | 1193 |
| 24/07/2014 | 1,067.50p | 1,085.00p | 1,046.11p | 1,067.50p | 0 |
| 23/07/2014 | 1,067.50p | 1,085.00p | 1,046.11p | 1,067.50p | 0 |
| 22/07/2014 | 1,067.50p | 1,085.00p | 1,046.11p | 1,067.50p | 0 |
| 21/07/2014 | 1,067.50p | 1,085.00p | 1,046.11p | 1,067.50p | 0 |
| 18/07/2014 | 1,062.50p | 1,085.00p | 1,046.11p | 1,065.00p | 5045 |
| 17/07/2014 | 1,062.50p | 1,074.82p | 1,062.50p | 1,062.50p | 500 |
| 16/07/2014 | 1,062.50p | 1,079.80p | 1,060.00p | 1,062.50p | 0 |
| 15/07/2014 | 1,060.00p | 1,079.80p | 1,060.00p | 1,062.50p | 0 |
| 14/07/2014 | 1,060.00p | 1,079.80p | 1,060.00p | 1,060.00p | 0 |
| 11/07/2014 | 1,065.00p | 1,079.80p | 1,065.00p | 1,065.00p | 8 |
| 10/07/2014 | 1,065.00p | 1,070.00p | 1,065.00p | 1,065.00p | 2500 |
| 09/07/2014 | 1,065.00p | 1,080.05p | 1,060.00p | 1,065.00p | 482 |
| 08/07/2014 | 1,065.00p | 1,067.00p | 1,051.12p | 1,065.00p | 9000 |
| 07/07/2014 | 1,065.00p | 1,080.05p | 1,065.00p | 1,067.50p | 1000 |
| 04/07/2014 | 1,065.00p | 1,065.00p | 1,051.11p | 1,065.00p | 1000 |
| 03/07/2014 | 1,062.50p | 1,077.50p | 1,061.71p | 1,065.00p | 0 |
| 02/07/2014 | 1,062.50p | 1,077.50p | 1,061.71p | 1,062.50p | 0 |
| 01/07/2014 | 1,062.50p | 1,077.50p | 1,061.71p | 1,062.50p | 0 |
| 30/06/2014 | 1,062.50p | 1,077.50p | 1,061.71p | 1,062.50p | 0 |
| 27/06/2014 | 1,077.50p | 1,077.50p | 1,061.71p | 1,067.50p | 864 |
| 26/06/2014 | 1,077.50p | 1,077.50p | 1,061.71p | 1,077.50p | 100 |
| 25/06/2014 | 1,080.00p | 1,099.80p | 1,066.60p | 1,077.50p | 6016 |
| 24/06/2014 | 1,080.00p | 1,099.89p | 1,075.00p | 1,080.00p | 1362 |
| 23/06/2014 | 1,075.00p | 1,084.00p | 1,065.00p | 1,075.00p | 0 |
| 20/06/2014 | 1,067.50p | 1,084.00p | 1,065.00p | 1,067.50p | 15 |
| 19/06/2014 | 1,062.50p | 1,084.99p | 1,050.11p | 1,065.00p | 416 |
| 18/06/2014 | 1,062.50p | 1,062.50p | 1,058.85p | 1,062.50p | 1200 |
| 17/06/2014 | 1,057.50p | 1,070.00p | 1,050.00p | 1,062.50p | 500 |
| 16/06/2014 | 1,050.00p | 1,069.99p | 1,050.00p | 1,050.00p | 720 |
| 13/06/2014 | 1,050.00p | 1,070.00p | 1,035.00p | 1,050.00p | 0 |
| 12/06/2014 | 1,042.50p | 1,070.00p | 1,035.00p | 1,050.00p | 5680 |
| 11/06/2014 | 1,040.00p | 1,057.00p | 1,027.60p | 1,042.50p | 4011 |
| 10/06/2014 | 1,040.00p | 1,060.00p | 1,040.00p | 1,040.00p | 5250 |
| 09/06/2014 | 1,035.00p | 1,059.99p | 1,034.29p | 1,040.00p | 1353 |
| 06/06/2014 | 1,025.00p | 1,040.00p | 1,022.50p | 1,025.00p | 4505 |
| 05/06/2014 | 1,022.50p | 1,022.50p | 1,008.10p | 1,022.50p | 280 |
| 04/06/2014 | 1,022.50p | 1,039.99p | 1,020.00p | 1,022.50p | 239 |
| 03/06/2014 | 1,020.00p | 1,038.69p | 1,020.00p | 1,020.00p | 389 |
| 02/06/2014 | 1,017.50p | 1,038.69p | 1,017.50p | 1,020.00p | 3719 |
| 30/05/2014 | 1,012.50p | 1,028.70p | 1,001.13p | 1,012.50p | 450 |
| 29/05/2014 | 1,010.00p | 1,028.70p | 1,010.00p | 1,010.00p | 250 |
| 28/05/2014 | 1,010.00p | 1,025.00p | 1,010.00p | 1,010.00p | 3000 |
| 27/05/2014 | 1,015.00p | 1,028.95p | 1,004.00p | 1,015.00p | 305 |
| 23/05/2014 | 1,015.00p | 1,015.00p | 1,004.00p | 1,015.00p | 1000 |
| 22/05/2014 | 1,015.00p | 1,025.00p | 1,003.11p | 1,015.00p | 2351 |
| 21/05/2014 | 1,015.00p | 1,015.00p | 1,003.11p | 1,015.00p | 0 |
| 20/05/2014 | 1,015.00p | 1,015.00p | 1,003.11p | 1,015.00p | 300 |
| 19/05/2014 | 1,015.00p | 1,029.99p | 1,003.11p | 1,015.00p | 1850 |
| 16/05/2014 | 1,020.00p | 1,039.70p | 1,012.50p | 1,017.50p | 0 |
| 15/05/2014 | 1,015.00p | 1,039.70p | 1,012.50p | 1,020.00p | 460 |
| 14/05/2014 | 1,012.50p | 1,029.99p | 1,000.00p | 1,012.50p | 169 |
| 13/05/2014 | 1,010.00p | 1,020.00p | 1,010.00p | 1,010.00p | 1000 |
| 12/05/2014 | 1,012.50p | 1,026.02p | 1,012.50p | 1,012.50p | 2150 |
| 09/05/2014 | 1,012.50p | 1,025.00p | 1,010.00p | 1,012.50p | 0 |
| 08/05/2014 | 1,010.00p | 1,025.00p | 1,010.00p | 1,010.00p | 1500 |
| 07/05/2014 | 995.00p | 1,008.89p | 980.00p | 995.00p | 755 |
| 06/05/2014 | 995.00p | 1,000.00p | 995.00p | 995.00p | 1000 |
| 02/05/2014 | 995.00p | 1,008.89p | 980.00p | 995.00p | 2241 |
| 01/05/2014 | 992.50p | 1,008.89p | 992.50p | 992.50p | 1955 |
| 30/04/2014 | 992.50p | 992.50p | 975.42p | 992.50p | 350 |
| 29/04/2014 | 992.50p | 992.50p | 972.14p | 992.50p | 0 |
| 28/04/2014 | 992.50p | 992.50p | 972.14p | 992.50p | 0 |
| 25/04/2014 | 990.00p | 990.00p | 972.14p | 990.00p | 0 |
| 24/04/2014 | 990.00p | 990.00p | 972.14p | 990.00p | 0 |
| 23/04/2014 | 990.00p | 990.00p | 972.14p | 990.00p | 350 |
| 22/04/2014 | 990.00p | 990.00p | 970.01p | 990.00p | 0 |
| 17/04/2014 | 990.00p | 990.00p | 970.01p | 990.00p | 104 |
| 16/04/2014 | 987.50p | 989.00p | 987.50p | 987.50p | 302 |
| 15/04/2014 | 987.50p | 990.00p | 970.05p | 987.50p | 2750 |
| 14/04/2014 | 990.00p | 990.00p | 972.02p | 990.00p | 995 |
| 11/04/2014 | 990.00p | 1,008.29p | 990.00p | 990.00p | 0 |
| 10/04/2014 | 990.00p | 1,008.29p | 990.00p | 990.00p | 400 |
| 09/04/2014 | 990.00p | 990.00p | 971.11p | 990.00p | 1504 |
| 08/04/2014 | 990.00p | 1,008.29p | 972.02p | 990.00p | 724 |
| 07/04/2014 | 990.00p | 990.00p | 972.02p | 990.00p | 675 |
| 04/04/2014 | 987.50p | 1,003.30p | 971.11p | 987.50p | 3614 |
| 03/04/2014 | 987.50p | 987.50p | 973.00p | 987.50p | 1009 |
| 02/04/2014 | 980.00p | 995.00p | 980.00p | 980.00p | 0 |
| 01/04/2014 | 980.00p | 995.00p | 980.00p | 980.00p | 0 |
| 31/03/2014 | 980.00p | 995.00p | 980.00p | 980.00p | 375 |
| 28/03/2014 | 980.00p | 980.00p | 963.11p | 980.00p | 1000 |
| 27/03/2014 | 980.00p | 980.00p | 963.11p | 980.00p | 257 |
| 26/03/2014 | 980.00p | 980.00p | 967.11p | 980.00p | 300 |
| 25/03/2014 | 980.00p | 999.94p | 980.00p | 980.00p | 0 |
| 24/03/2014 | 980.00p | 999.94p | 980.00p | 980.00p | 7 |
| 21/03/2014 | 980.00p | 999.99p | 966.53p | 980.00p | 359 |
| 20/03/2014 | 982.50p | 982.50p | 971.57p | 980.00p | 0 |
| 19/03/2014 | 982.50p | 982.50p | 971.57p | 982.50p | 247 |
| 18/03/2014 | 977.50p | 979.21p | 975.00p | 977.50p | 0 |
| 17/03/2014 | 975.00p | 979.21p | 975.00p | 975.00p | 0 |
| 14/03/2014 | 975.00p | 979.21p | 975.00p | 975.00p | 0 |
| 13/03/2014 | 975.00p | 979.21p | 975.00p | 975.00p | 2000 |
| 12/03/2014 | 975.00p | 985.00p | 970.00p | 975.00p | 0 |
| 11/03/2014 | 975.00p | 985.00p | 975.00p | 975.00p | 800 |
| 10/03/2014 | 975.00p | 988.27p | 974.16p | 975.00p | 1261 |
| 07/03/2014 | 977.50p | 989.99p | 977.50p | 977.50p | 340 |
| 06/03/2014 | 975.00p | 989.99p | 975.00p | 977.50p | 650 |
| 05/03/2014 | 975.00p | 975.00p | 966.53p | 975.00p | 100 |
| 04/03/2014 | 970.00p | 987.00p | 957.11p | 972.50p | 3860 |
| 03/03/2014 | 972.50p | 982.50p | 967.50p | 967.50p | 1800 |
| 28/02/2014 | 977.50p | 989.00p | 972.50p | 980.00p | 0 |
| 27/02/2014 | 977.50p | 989.00p | 972.50p | 977.50p | 0 |
| 26/02/2014 | 972.50p | 989.00p | 972.50p | 977.50p | 800 |
*Close Price adjusted for both dividends and splits