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 |
|---|---|---|---|---|---|
| 25/02/2014 | 970.00p | 987.00p | 970.00p | 972.50p | 3107 |
| 24/02/2014 | 967.50p | 985.00p | 967.50p | 970.00p | 2200 |
| 21/02/2014 | 975.00p | 989.99p | 972.50p | 972.50p | 1135 |
| 20/02/2014 | 975.00p | 990.00p | 967.84p | 975.00p | 20803 |
| 19/02/2014 | 975.00p | 990.00p | 961.11p | 977.50p | 2468 |
| 18/02/2014 | 972.50p | 990.00p | 972.50p | 975.00p | 3600 |
| 17/02/2014 | 972.50p | 987.50p | 972.50p | 972.50p | 1280 |
| 14/02/2014 | 972.50p | 972.50p | 959.11p | 972.50p | 300 |
| 13/02/2014 | 970.00p | 987.50p | 970.00p | 972.50p | 1327 |
| 12/02/2014 | 967.50p | 988.19p | 959.11p | 975.00p | 2329 |
| 11/02/2014 | 970.00p | 984.80p | 967.50p | 967.50p | 600 |
| 10/02/2014 | 972.50p | 988.80p | 965.00p | 970.00p | 2400 |
| 07/02/2014 | 970.00p | 988.80p | 970.00p | 970.00p | 1100 |
| 06/02/2014 | 970.00p | 970.00p | 952.00p | 970.00p | 360 |
| 05/02/2014 | 970.00p | 988.80p | 950.11p | 970.00p | 550 |
| 04/02/2014 | 970.00p | 989.89p | 970.00p | 970.00p | 99 |
| 03/02/2014 | 970.00p | 980.89p | 952.25p | 970.00p | 0 |
| 31/01/2014 | 967.50p | 980.89p | 952.25p | 967.50p | 605 |
| 30/01/2014 | 967.50p | 981.00p | 952.11p | 967.50p | 2012 |
| 29/01/2014 | 967.50p | 982.00p | 967.50p | 967.50p | 400 |
| 28/01/2014 | 972.50p | 985.05p | 970.00p | 970.00p | 1400 |
| 27/01/2014 | 980.00p | 1,005.00p | 977.50p | 977.50p | 0 |
| 24/01/2014 | 995.00p | 1,005.00p | 990.00p | 990.00p | 2500 |
| 23/01/2014 | 1,007.50p | 1,015.00p | 991.11p | 1,005.00p | 1625 |
| 22/01/2014 | 1,007.50p | 1,022.01p | 991.11p | 1,007.50p | 0 |
| 21/01/2014 | 1,007.50p | 1,022.01p | 991.11p | 1,007.50p | 2740 |
| 20/01/2014 | 1,007.50p | 1,020.00p | 991.11p | 1,007.50p | 1100 |
| 17/01/2014 | 1,010.00p | 1,010.00p | 991.11p | 1,007.50p | 102 |
| 16/01/2014 | 1,010.00p | 1,010.00p | 993.11p | 1,010.00p | 914 |
| 15/01/2014 | 1,010.00p | 1,027.00p | 1,010.00p | 1,010.00p | 10 |
| 14/01/2014 | 1,010.00p | 1,027.00p | 1,010.00p | 1,010.00p | 870 |
| 13/01/2014 | 1,012.50p | 1,029.99p | 1,012.50p | 1,012.50p | 1125 |
| 10/01/2014 | 1,007.50p | 1,020.05p | 1,007.50p | 1,012.50p | 4500 |
| 09/01/2014 | 1,017.50p | 1,025.00p | 1,002.28p | 1,010.00p | 40 |
| 08/01/2014 | 1,052.50p | 1,055.00p | 1,000.00p | 1,025.00p | 4614 |
| 07/01/2014 | 1,055.00p | 1,071.73p | 1,036.11p | 1,055.00p | 2722 |
| 06/01/2014 | 1,055.00p | 1,071.89p | 1,055.00p | 1,055.00p | 5 |
| 03/01/2014 | 1,055.00p | 1,055.00p | 1,035.11p | 1,055.00p | 300 |
| 02/01/2014 | 1,050.00p | 1,050.00p | 1,035.01p | 1,050.00p | 746 |
| 31/12/2013 | 1,050.00p | 1,050.00p | 1,036.11p | 1,050.00p | 0 |
| 30/12/2013 | 1,050.00p | 1,050.00p | 1,036.11p | 1,050.00p | 398 |
| 27/12/2013 | 1,050.00p | 1,064.95p | 1,050.00p | 1,050.00p | 100 |
| 24/12/2013 | 1,055.00p | 1,069.95p | 1,052.50p | 1,052.50p | 5 |
| 23/12/2013 | 1,055.00p | 1,074.99p | 1,048.80p | 1,055.00p | 855 |
| 20/12/2013 | 1,055.00p | 1,069.70p | 1,048.80p | 1,055.00p | 101 |
| 19/12/2013 | 1,075.00p | 1,080.00p | 1,055.00p | 1,055.00p | 0 |
| 18/12/2013 | 1,067.50p | 1,079.65p | 1,055.00p | 1,070.00p | 728 |
| 17/12/2013 | 1,055.00p | 1,080.00p | 1,055.00p | 1,055.00p | 2409 |
| 16/12/2013 | 1,055.00p | 1,069.65p | 1,042.11p | 1,055.00p | 210 |
| 13/12/2013 | 1,055.00p | 1,069.65p | 1,055.00p | 1,055.00p | 466 |
| 12/12/2013 | 1,055.00p | 1,060.00p | 1,055.00p | 1,055.00p | 0 |
| 11/12/2013 | 1,055.00p | 1,060.00p | 1,055.00p | 1,055.00p | 3484 |
| 10/12/2013 | 1,060.00p | 1,079.99p | 1,060.00p | 1,060.00p | 700 |
| 09/12/2013 | 1,042.50p | 1,073.20p | 1,042.11p | 1,060.00p | 1464 |
| 06/12/2013 | 1,025.00p | 1,040.00p | 1,025.00p | 1,032.50p | 1363 |
| 05/12/2013 | 1,025.00p | 1,039.99p | 1,025.00p | 1,025.00p | 388 |
| 04/12/2013 | 1,022.50p | 1,022.50p | 1,015.00p | 1,022.50p | 1616 |
| 03/12/2013 | 1,022.50p | 1,038.75p | 1,009.00p | 1,022.50p | 2566 |
| 02/12/2013 | 1,022.50p | 1,038.89p | 1,017.25p | 1,022.50p | 3400 |
| 29/11/2013 | 1,022.50p | 1,038.00p | 1,010.72p | 1,022.50p | 0 |
| 28/11/2013 | 1,025.00p | 1,038.00p | 1,010.72p | 1,022.50p | 1175 |
| 27/11/2013 | 1,025.00p | 1,038.00p | 1,025.00p | 1,025.00p | 1090 |
| 26/11/2013 | 1,030.00p | 1,043.00p | 1,030.00p | 1,030.00p | 400 |
| 25/11/2013 | 1,027.50p | 1,041.02p | 1,015.15p | 1,027.50p | 3321 |
| 22/11/2013 | 1,030.00p | 1,046.00p | 1,015.05p | 1,030.00p | 247 |
| 21/11/2013 | 1,030.00p | 1,046.00p | 1,030.00p | 1,030.00p | 1600 |
| 20/11/2013 | 1,030.00p | 1,046.00p | 1,030.00p | 1,030.00p | 0 |
| 19/11/2013 | 1,030.00p | 1,046.00p | 1,030.00p | 1,030.00p | 2100 |
| 18/11/2013 | 1,030.00p | 1,046.00p | 1,030.00p | 1,030.00p | 2 |
| 15/11/2013 | 1,030.00p | 1,030.00p | 1,014.10p | 1,030.00p | 0 |
| 14/11/2013 | 1,030.00p | 1,030.00p | 1,014.10p | 1,030.00p | 150 |
| 13/11/2013 | 1,030.00p | 1,047.40p | 1,030.00p | 1,030.00p | 0 |
| 12/11/2013 | 1,030.00p | 1,047.40p | 1,030.00p | 1,030.00p | 650 |
| 11/11/2013 | 1,027.50p | 1,039.98p | 1,013.24p | 1,030.00p | 2675 |
| 08/11/2013 | 1,025.00p | 1,025.00p | 1,013.24p | 1,025.00p | 124345 |
| 07/11/2013 | 1,030.00p | 1,046.00p | 1,030.00p | 1,030.00p | 97 |
| 06/11/2013 | 1,030.00p | 1,046.00p | 1,013.25p | 1,030.00p | 4150 |
| 05/11/2013 | 1,030.00p | 1,030.00p | 1,010.01p | 1,030.00p | 1245 |
| 04/11/2013 | 1,022.50p | 1,044.89p | 1,020.00p | 1,030.00p | 1600 |
| 01/11/2013 | 1,022.50p | 1,034.89p | 1,015.00p | 1,020.00p | 36 |
| 31/10/2013 | 1,015.00p | 1,015.00p | 989.00p | 1,015.00p | 0 |
| 30/10/2013 | 1,005.00p | 1,015.00p | 989.00p | 1,015.00p | 409 |
| 29/10/2013 | 1,000.00p | 1,009.89p | 985.00p | 1,005.00p | 2200 |
| 28/10/2013 | 1,005.00p | 1,005.00p | 997.50p | 997.50p | 750 |
| 25/10/2013 | 1,000.00p | 1,007.50p | 985.01p | 1,000.00p | 0 |
| 24/10/2013 | 1,002.50p | 1,007.50p | 985.01p | 1,000.00p | 461 |
| 23/10/2013 | 1,007.50p | 1,019.43p | 990.01p | 1,007.50p | 2975 |
| 22/10/2013 | 1,015.00p | 1,024.40p | 1,000.00p | 1,007.50p | 241 |
| 21/10/2013 | 1,015.00p | 1,015.00p | 1,000.01p | 1,015.00p | 200 |
| 18/10/2013 | 1,017.50p | 1,017.50p | 995.00p | 1,015.00p | 0 |
| 17/10/2013 | 995.00p | 1,017.50p | 995.00p | 1,017.50p | 1332 |
| 16/10/2013 | 995.00p | 1,004.89p | 992.50p | 995.00p | 0 |
| 15/10/2013 | 992.50p | 1,004.89p | 992.50p | 995.00p | 0 |
| 14/10/2013 | 992.50p | 1,004.89p | 992.50p | 992.50p | 20 |
| 11/10/2013 | 992.50p | 995.00p | 977.30p | 992.50p | 0 |
| 10/10/2013 | 992.50p | 995.00p | 977.30p | 992.50p | 0 |
| 09/10/2013 | 990.00p | 995.00p | 977.30p | 990.00p | 0 |
| 08/10/2013 | 992.50p | 995.00p | 977.30p | 992.50p | 0 |
| 07/10/2013 | 992.50p | 995.00p | 977.30p | 992.50p | 0 |
| 04/10/2013 | 992.50p | 995.00p | 977.30p | 992.50p | 350 |
| 03/10/2013 | 987.50p | 995.00p | 970.00p | 995.00p | 0 |
| 02/10/2013 | 985.00p | 985.00p | 970.00p | 982.50p | 3400 |
| 01/10/2013 | 982.50p | 985.00p | 972.00p | 985.00p | 2900 |
| 30/09/2013 | 982.50p | 982.50p | 965.00p | 982.50p | 700 |
| 27/09/2013 | 992.50p | 1,012.40p | 975.11p | 987.50p | 0 |
| 26/09/2013 | 995.00p | 1,012.40p | 975.11p | 995.00p | 734 |
| 25/09/2013 | 995.00p | 1,013.89p | 977.00p | 995.00p | 498 |
| 24/09/2013 | 997.50p | 1,009.89p | 982.24p | 995.00p | 0 |
| 23/09/2013 | 1,002.50p | 1,009.89p | 982.24p | 1,002.50p | 0 |
| 20/09/2013 | 997.50p | 1,009.89p | 982.24p | 997.50p | 0 |
| 19/09/2013 | 997.50p | 1,009.89p | 982.24p | 997.50p | 0 |
| 18/09/2013 | 990.00p | 1,009.89p | 982.24p | 992.50p | 698 |
| 17/09/2013 | 982.50p | 999.89p | 977.11p | 990.00p | 981 |
| 16/09/2013 | 982.50p | 999.89p | 972.24p | 982.50p | 2544 |
| 13/09/2013 | 982.50p | 982.50p | 972.24p | 982.50p | 94 |
| 12/09/2013 | 980.00p | 980.00p | 967.20p | 980.00p | 0 |
| 11/09/2013 | 980.00p | 980.00p | 967.20p | 980.00p | 1500 |
| 10/09/2013 | 980.00p | 980.00p | 967.20p | 980.00p | 3595 |
| 09/09/2013 | 952.50p | 980.00p | 952.50p | 980.00p | 4550 |
| 06/09/2013 | 945.00p | 959.89p | 940.00p | 945.00p | 259 |
| 05/09/2013 | 940.00p | 940.00p | 925.00p | 940.00p | 0 |
| 04/09/2013 | 940.00p | 940.00p | 925.00p | 940.00p | 2000 |
| 03/09/2013 | 935.00p | 945.00p | 925.10p | 940.00p | 3004 |
| 02/09/2013 | 937.50p | 953.47p | 935.00p | 935.00p | 5800 |
| 30/08/2013 | 937.50p | 942.50p | 925.11p | 937.50p | 0 |
| 29/08/2013 | 937.50p | 942.50p | 925.11p | 937.50p | 0 |
| 28/08/2013 | 937.50p | 942.50p | 925.11p | 937.50p | 0 |
| 27/08/2013 | 942.50p | 942.50p | 925.11p | 942.50p | 195 |
| 23/08/2013 | 942.50p | 954.89p | 942.50p | 942.50p | 0 |
| 22/08/2013 | 942.50p | 954.89p | 942.50p | 942.50p | 0 |
| 21/08/2013 | 942.50p | 954.89p | 942.50p | 942.50p | 0 |
| 20/08/2013 | 942.50p | 954.89p | 942.50p | 942.50p | 500 |
| 19/08/2013 | 952.50p | 952.50p | 935.00p | 945.00p | 1400 |
| 16/08/2013 | 952.50p | 952.50p | 938.00p | 952.50p | 0 |
| 15/08/2013 | 952.50p | 952.50p | 938.00p | 952.50p | 1500 |
| 14/08/2013 | 952.50p | 952.50p | 940.11p | 952.50p | 2150 |
| 13/08/2013 | 950.00p | 960.00p | 950.00p | 952.50p | 1300 |
| 12/08/2013 | 950.00p | 960.00p | 950.00p | 950.00p | 0 |
| 09/08/2013 | 950.00p | 960.00p | 950.00p | 950.00p | 429 |
| 08/08/2013 | 950.00p | 955.00p | 950.00p | 950.00p | 400 |
| 07/08/2013 | 955.00p | 965.00p | 946.11p | 955.00p | 0 |
| 06/08/2013 | 965.00p | 965.00p | 946.11p | 960.00p | 4250 |
| 05/08/2013 | 967.50p | 967.50p | 952.78p | 965.00p | 646 |
| 02/08/2013 | 967.50p | 980.00p | 967.50p | 967.50p | 900 |
| 01/08/2013 | 975.00p | 975.00p | 962.78p | 967.50p | 1754 |
| 31/07/2013 | 975.00p | 992.50p | 970.00p | 975.00p | 0 |
| 30/07/2013 | 970.00p | 992.50p | 970.00p | 975.00p | 300 |
| 29/07/2013 | 970.00p | 981.00p | 962.78p | 970.00p | 532 |
| 26/07/2013 | 970.00p | 981.00p | 970.00p | 970.00p | 730 |
| 25/07/2013 | 970.00p | 981.00p | 970.00p | 970.00p | 470 |
| 24/07/2013 | 975.00p | 991.95p | 975.00p | 975.00p | 0 |
| 23/07/2013 | 975.00p | 991.95p | 975.00p | 975.00p | 0 |
| 22/07/2013 | 975.00p | 991.95p | 975.00p | 975.00p | 1001 |
| 19/07/2013 | 975.00p | 991.95p | 975.00p | 975.00p | 16200 |
| 18/07/2013 | 975.00p | 991.95p | 975.00p | 975.00p | 79 |
| 17/07/2013 | 980.00p | 980.00p | 965.11p | 975.00p | 700 |
| 16/07/2013 | 977.50p | 986.00p | 972.50p | 980.00p | 0 |
| 15/07/2013 | 972.50p | 986.00p | 972.50p | 975.00p | 500 |
| 12/07/2013 | 975.00p | 975.00p | 955.11p | 972.50p | 0 |
| 11/07/2013 | 972.50p | 972.50p | 955.11p | 972.50p | 0 |
| 10/07/2013 | 965.00p | 965.00p | 955.11p | 965.00p | 451 |
| 09/07/2013 | 965.00p | 977.00p | 952.50p | 965.00p | 1814 |
| 08/07/2013 | 952.50p | 970.00p | 945.11p | 960.00p | 1093 |
| 05/07/2013 | 935.00p | 950.00p | 935.00p | 947.50p | 500 |
| 04/07/2013 | 925.00p | 933.89p | 925.00p | 932.50p | 6000 |
| 03/07/2013 | 922.50p | 930.11p | 922.50p | 925.00p | 500 |
| 02/07/2013 | 932.50p | 932.50p | 915.01p | 922.50p | 200 |
| 01/07/2013 | 932.50p | 934.89p | 925.00p | 932.50p | 0 |
| 28/06/2013 | 925.00p | 934.89p | 925.00p | 930.00p | 2000 |
| 27/06/2013 | 922.50p | 930.00p | 915.00p | 925.00p | 0 |
| 26/06/2013 | 922.50p | 930.00p | 915.00p | 922.50p | 0 |
| 25/06/2013 | 927.50p | 930.00p | 915.00p | 922.50p | 1425 |
| 24/06/2013 | 962.50p | 976.80p | 930.00p | 930.00p | 514 |
| 21/06/2013 | 962.50p | 976.89p | 962.50p | 962.50p | 26 |
| 20/06/2013 | 980.00p | 994.98p | 970.00p | 972.50p | 100 |
| 19/06/2013 | 980.00p | 998.89p | 970.00p | 980.00p | 0 |
| 18/06/2013 | 977.50p | 998.89p | 970.00p | 982.50p | 3592 |
| 17/06/2013 | 977.50p | 977.50p | 960.01p | 977.50p | 0 |
| 14/06/2013 | 977.50p | 977.50p | 960.01p | 977.50p | 1961 |
| 13/06/2013 | 977.50p | 997.50p | 977.50p | 977.50p | 0 |
| 12/06/2013 | 997.50p | 997.50p | 985.00p | 992.50p | 500 |
| 11/06/2013 | 997.50p | 1,015.00p | 993.07p | 997.50p | 0 |
| 10/06/2013 | 997.50p | 1,015.00p | 993.07p | 997.50p | 0 |
| 07/06/2013 | 1,000.00p | 1,015.00p | 993.07p | 1,000.00p | 0 |
| 06/06/2013 | 1,000.00p | 1,015.00p | 993.07p | 1,000.00p | 0 |
| 05/06/2013 | 1,015.00p | 1,015.00p | 993.07p | 1,005.00p | 400 |
| 04/06/2013 | 1,015.00p | 1,025.00p | 1,000.01p | 1,015.00p | 0 |
| 03/06/2013 | 1,015.00p | 1,025.00p | 1,000.01p | 1,015.00p | 2318 |
| 31/05/2013 | 1,037.50p | 1,037.50p | 1,002.10p | 1,020.00p | 716 |
| 30/05/2013 | 1,037.50p | 1,037.50p | 1,026.01p | 1,037.50p | 0 |
| 29/05/2013 | 1,037.50p | 1,037.50p | 1,026.01p | 1,037.50p | 479 |
| 28/05/2013 | 1,037.50p | 1,049.99p | 1,027.00p | 1,037.50p | 532 |
| 24/05/2013 | 1,037.50p | 1,037.50p | 1,030.00p | 1,037.50p | 0 |
| 23/05/2013 | 1,030.00p | 1,037.50p | 1,030.00p | 1,037.50p | 1000 |
| 22/05/2013 | 1,022.50p | 1,046.00p | 1,022.50p | 1,032.50p | 1800 |
| 21/05/2013 | 1,017.50p | 1,017.50p | 1,005.00p | 1,017.50p | 26 |
| 20/05/2013 | 1,017.50p | 1,033.99p | 1,006.01p | 1,017.50p | 750 |
| 17/05/2013 | 1,017.50p | 1,034.99p | 1,017.50p | 1,017.50p | 1223 |
| 16/05/2013 | 1,025.00p | 1,025.00p | 1,016.20p | 1,025.00p | 1296 |
| 15/05/2013 | 1,025.00p | 1,025.00p | 1,016.20p | 1,025.00p | 579 |
*Close Price adjusted for both dividends and splits