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 |
|---|---|---|---|---|---|
| 14/05/2013 | 1,025.00p | 1,039.99p | 1,025.00p | 1,025.00p | 1654 |
| 13/05/2013 | 1,025.00p | 1,025.00p | 1,015.10p | 1,025.00p | 700 |
| 10/05/2013 | 1,010.00p | 1,038.98p | 1,010.00p | 1,022.50p | 1867 |
| 09/05/2013 | 1,010.00p | 1,030.00p | 1,010.00p | 1,010.00p | 3500 |
| 08/05/2013 | 1,010.00p | 1,029.99p | 1,010.00p | 1,010.00p | 68 |
| 07/05/2013 | 1,005.00p | 1,023.00p | 995.00p | 1,010.00p | 3250 |
| 03/05/2013 | 1,007.50p | 1,007.50p | 989.00p | 1,005.00p | 5038 |
| 02/05/2013 | 1,007.50p | 1,007.50p | 990.00p | 990.00p | 905 |
| 01/05/2013 | 1,007.50p | 1,015.00p | 985.00p | 1,007.50p | 0 |
| 30/04/2013 | 1,005.00p | 1,015.00p | 985.00p | 1,005.00p | 0 |
| 29/04/2013 | 985.00p | 1,015.00p | 985.00p | 1,005.00p | 4074 |
| 26/04/2013 | 985.00p | 1,001.98p | 985.00p | 985.00p | 1000 |
| 25/04/2013 | 985.00p | 998.00p | 982.50p | 985.00p | 500 |
| 24/04/2013 | 985.00p | 998.00p | 969.00p | 982.50p | 0 |
| 23/04/2013 | 972.50p | 998.00p | 969.00p | 985.00p | 3400 |
| 22/04/2013 | 1,005.00p | 1,014.99p | 972.50p | 972.50p | 2886 |
| 19/04/2013 | 1,005.00p | 1,005.00p | 990.99p | 1,005.00p | 11 |
| 18/04/2013 | 1,005.00p | 1,014.99p | 990.00p | 1,005.00p | 1200 |
| 17/04/2013 | 1,005.00p | 1,017.50p | 992.00p | 1,005.00p | 0 |
| 16/04/2013 | 1,005.00p | 1,017.50p | 992.00p | 1,005.00p | 0 |
| 15/04/2013 | 1,017.50p | 1,017.50p | 992.00p | 1,007.50p | 4934 |
| 12/04/2013 | 1,022.50p | 1,039.89p | 1,022.50p | 1,022.50p | 0 |
| 11/04/2013 | 1,022.50p | 1,039.89p | 1,022.50p | 1,022.50p | 479 |
| 10/04/2013 | 1,005.00p | 1,039.99p | 1,001.00p | 1,022.50p | 2745 |
| 09/04/2013 | 1,005.00p | 1,015.32p | 990.10p | 1,005.00p | 1867 |
| 08/04/2013 | 1,005.00p | 1,042.50p | 1,000.05p | 1,005.00p | 0 |
| 05/04/2013 | 1,042.50p | 1,042.50p | 1,000.05p | 1,005.00p | 1046 |
| 04/04/2013 | 1,042.50p | 1,042.50p | 1,025.01p | 1,042.50p | 174 |
| 03/04/2013 | 1,042.50p | 1,054.50p | 1,025.01p | 1,042.50p | 1431 |
| 02/04/2013 | 1,047.50p | 1,050.00p | 1,020.00p | 1,042.50p | 3573 |
| 28/03/2013 | 1,047.50p | 1,064.99p | 1,047.50p | 1,047.50p | 564 |
| 27/03/2013 | 1,047.50p | 1,047.50p | 1,033.00p | 1,047.50p | 485 |
| 26/03/2013 | 1,045.00p | 1,064.99p | 1,045.00p | 1,047.50p | 1154 |
| 25/03/2013 | 1,060.00p | 1,064.99p | 1,040.00p | 1,045.00p | 1252 |
| 22/03/2013 | 1,065.00p | 1,075.06p | 1,060.00p | 1,060.00p | 36 |
| 21/03/2013 | 1,067.50p | 1,080.04p | 1,067.50p | 1,067.50p | 4 |
| 20/03/2013 | 1,077.50p | 1,085.01p | 1,050.01p | 1,067.50p | 6205 |
| 19/03/2013 | 1,075.00p | 1,080.00p | 1,047.50p | 1,077.50p | 0 |
| 18/03/2013 | 1,047.50p | 1,064.99p | 1,047.50p | 1,057.50p | 0 |
| 15/03/2013 | 1,052.50p | 1,064.99p | 1,052.50p | 1,052.50p | 1296 |
| 14/03/2013 | 1,052.50p | 1,057.50p | 1,030.02p | 1,052.50p | 0 |
| 13/03/2013 | 1,057.50p | 1,057.50p | 1,030.02p | 1,052.50p | 3014 |
| 12/03/2013 | 1,052.50p | 1,065.00p | 1,052.50p | 1,057.50p | 0 |
| 11/03/2013 | 1,052.50p | 1,054.99p | 1,052.50p | 1,052.50p | 748 |
| 08/03/2013 | 1,052.50p | 1,054.99p | 1,052.50p | 1,052.50p | 550 |
| 07/03/2013 | 1,050.00p | 1,054.99p | 1,042.50p | 1,050.00p | 232 |
| 06/03/2013 | 1,042.50p | 1,054.99p | 1,022.13p | 1,042.50p | 0 |
| 05/03/2013 | 1,032.50p | 1,054.99p | 1,022.13p | 1,040.00p | 2926 |
| 04/03/2013 | 1,027.50p | 1,039.99p | 1,027.50p | 1,027.50p | 391 |
| 01/03/2013 | 1,025.00p | 1,034.99p | 1,007.00p | 1,025.00p | 0 |
| 28/02/2013 | 1,022.50p | 1,034.99p | 1,007.00p | 1,022.50p | 3587 |
| 27/02/2013 | 1,022.50p | 1,034.99p | 1,022.50p | 1,022.50p | 95 |
| 26/02/2013 | 1,022.50p | 1,025.00p | 1,005.10p | 1,022.50p | 2641 |
| 25/02/2013 | 1,025.00p | 1,040.00p | 1,005.10p | 1,025.00p | 3012 |
| 22/02/2013 | 1,025.00p | 1,041.99p | 1,022.50p | 1,025.00p | 0 |
| 21/02/2013 | 1,025.00p | 1,041.99p | 1,022.50p | 1,025.00p | 286 |
| 20/02/2013 | 1,022.50p | 1,035.00p | 1,022.50p | 1,022.50p | 375 |
| 19/02/2013 | 1,020.00p | 1,035.00p | 1,020.00p | 1,025.00p | 2000 |
| 18/02/2013 | 1,017.50p | 1,032.00p | 1,000.01p | 1,020.00p | 5292 |
| 15/02/2013 | 1,020.00p | 1,020.00p | 1,000.01p | 1,020.00p | 0 |
| 14/02/2013 | 1,020.00p | 1,020.00p | 1,000.01p | 1,020.00p | 0 |
| 13/02/2013 | 1,017.50p | 1,020.00p | 1,000.01p | 1,020.00p | 639 |
| 12/02/2013 | 1,017.50p | 1,033.90p | 1,010.00p | 1,017.50p | 390 |
| 11/02/2013 | 1,020.00p | 1,020.00p | 1,006.00p | 1,020.00p | 44 |
| 08/02/2013 | 1,020.00p | 1,037.01p | 1,005.10p | 1,020.00p | 1141 |
| 07/02/2013 | 1,020.00p | 1,037.01p | 1,006.50p | 1,020.00p | 1373 |
| 06/02/2013 | 1,020.00p | 1,037.01p | 1,005.10p | 1,020.00p | 397 |
| 05/02/2013 | 1,017.50p | 1,030.00p | 1,017.50p | 1,017.50p | 1900 |
| 04/02/2013 | 1,020.00p | 1,025.00p | 1,012.00p | 1,020.00p | 2019 |
| 01/02/2013 | 1,025.00p | 1,038.90p | 1,025.00p | 1,025.00p | 306 |
| 31/01/2013 | 1,027.50p | 1,027.50p | 1,011.10p | 1,025.00p | 651 |
| 30/01/2013 | 1,025.00p | 1,027.50p | 1,015.03p | 1,027.50p | 91 |
| 29/01/2013 | 1,027.50p | 1,043.00p | 1,027.50p | 1,027.50p | 510 |
| 28/01/2013 | 1,030.00p | 1,048.90p | 1,030.00p | 1,030.00p | 75 |
| 25/01/2013 | 1,027.50p | 1,035.00p | 1,027.50p | 1,030.00p | 1000 |
| 24/01/2013 | 1,025.00p | 1,040.00p | 1,010.00p | 1,025.00p | 1340 |
| 23/01/2013 | 1,025.00p | 1,029.00p | 1,025.00p | 1,025.00p | 1000 |
| 22/01/2013 | 1,020.00p | 1,038.99p | 1,020.00p | 1,022.50p | 0 |
| 21/01/2013 | 1,020.00p | 1,038.99p | 1,020.00p | 1,020.00p | 70 |
| 18/01/2013 | 1,010.00p | 1,029.99p | 995.00p | 1,010.00p | 371 |
| 17/01/2013 | 1,010.00p | 1,029.00p | 1,010.00p | 1,010.00p | 53 |
| 16/01/2013 | 1,007.50p | 1,020.00p | 1,007.50p | 1,010.00p | 2375 |
| 15/01/2013 | 1,010.00p | 1,012.50p | 995.01p | 1,010.00p | 0 |
| 14/01/2013 | 1,010.00p | 1,012.50p | 995.01p | 1,010.00p | 0 |
| 11/01/2013 | 1,012.50p | 1,012.50p | 995.01p | 1,012.50p | 3258 |
| 10/01/2013 | 1,000.00p | 1,015.00p | 991.21p | 1,010.00p | 616 |
| 09/01/2013 | 995.00p | 1,014.89p | 975.01p | 995.00p | 3715 |
| 08/01/2013 | 997.50p | 997.50p | 980.00p | 995.00p | 3223 |
| 07/01/2013 | 1,000.00p | 1,014.99p | 986.21p | 995.00p | 2180 |
| 04/01/2013 | 992.50p | 997.50p | 975.00p | 997.50p | 1900 |
| 03/01/2013 | 992.50p | 1,008.00p | 992.50p | 992.50p | 6 |
| 02/01/2013 | 970.00p | 992.50p | 926.07p | 992.50p | 0 |
| 31/12/2012 | 940.00p | 955.00p | 926.07p | 945.00p | 2010 |
| 28/12/2012 | 940.00p | 954.52p | 937.50p | 940.00p | 0 |
| 27/12/2012 | 937.50p | 954.52p | 937.50p | 937.50p | 4 |
| 24/12/2012 | 935.00p | 954.52p | 916.06p | 935.00p | 112 |
| 21/12/2012 | 942.50p | 954.99p | 935.00p | 935.00p | 173 |
| 20/12/2012 | 965.00p | 965.00p | 950.00p | 950.00p | 500 |
| 19/12/2012 | 972.50p | 989.99p | 955.01p | 972.50p | 636 |
| 18/12/2012 | 965.00p | 979.99p | 953.00p | 970.00p | 890 |
| 17/12/2012 | 962.50p | 962.50p | 940.01p | 960.00p | 640 |
| 14/12/2012 | 962.50p | 974.99p | 953.00p | 962.50p | 0 |
| 13/12/2012 | 960.00p | 974.99p | 953.00p | 962.50p | 4736 |
| 12/12/2012 | 955.00p | 969.99p | 955.00p | 955.00p | 102 |
| 11/12/2012 | 945.00p | 965.00p | 931.00p | 952.50p | 2752 |
| 10/12/2012 | 942.50p | 942.50p | 926.19p | 942.50p | 485 |
| 07/12/2012 | 942.50p | 942.50p | 926.19p | 942.50p | 185 |
| 06/12/2012 | 942.50p | 945.00p | 926.19p | 942.50p | 0 |
| 05/12/2012 | 945.00p | 945.00p | 926.19p | 942.50p | 356 |
| 04/12/2012 | 945.00p | 945.00p | 933.00p | 945.00p | 1200 |
| 03/12/2012 | 945.00p | 955.00p | 945.00p | 945.00p | 209 |
| 30/11/2012 | 945.00p | 954.50p | 932.00p | 945.00p | 4230 |
| 29/11/2012 | 945.00p | 945.00p | 931.20p | 945.00p | 0 |
| 28/11/2012 | 945.00p | 945.00p | 931.20p | 945.00p | 430 |
| 27/11/2012 | 947.50p | 960.00p | 947.50p | 947.50p | 1250 |
| 26/11/2012 | 945.00p | 954.50p | 945.00p | 945.00p | 0 |
| 23/11/2012 | 945.00p | 954.50p | 945.00p | 945.00p | 200 |
| 22/11/2012 | 945.00p | 955.00p | 945.00p | 945.00p | 30 |
| 21/11/2012 | 947.50p | 947.50p | 935.20p | 945.00p | 200 |
| 20/11/2012 | 950.00p | 955.00p | 947.50p | 947.50p | 209 |
| 19/11/2012 | 940.00p | 950.50p | 940.00p | 940.00p | 375 |
| 16/11/2012 | 952.50p | 954.10p | 940.00p | 940.00p | 100 |
| 15/11/2012 | 960.00p | 967.50p | 950.01p | 952.50p | 0 |
| 14/11/2012 | 967.50p | 967.50p | 950.01p | 967.50p | 1327 |
| 13/11/2012 | 970.00p | 979.03p | 967.50p | 967.50p | 51 |
| 12/11/2012 | 970.00p | 985.00p | 950.00p | 970.00p | 0 |
| 09/11/2012 | 985.00p | 985.00p | 950.00p | 970.00p | 3000 |
| 08/11/2012 | 985.00p | 985.00p | 950.00p | 985.00p | 0 |
| 07/11/2012 | 985.00p | 985.00p | 950.00p | 985.00p | 0 |
| 06/11/2012 | 980.00p | 980.00p | 950.00p | 970.00p | 4250 |
| 05/11/2012 | 980.00p | 980.00p | 970.18p | 980.00p | 27000 |
| 02/11/2012 | 980.00p | 980.00p | 969.51p | 980.00p | 11500 |
| 01/11/2012 | 980.00p | 980.00p | 968.00p | 980.00p | 406 |
| 31/10/2012 | 980.00p | 985.00p | 960.01p | 980.00p | 0 |
| 30/10/2012 | 980.00p | 985.00p | 960.01p | 980.00p | 1349 |
| 29/10/2012 | 965.00p | 985.00p | 965.00p | 980.00p | 500 |
| 26/10/2012 | 965.00p | 965.00p | 946.00p | 965.00p | 1403 |
| 25/10/2012 | 965.00p | 965.00p | 945.00p | 965.00p | 900 |
| 24/10/2012 | 965.00p | 980.00p | 945.00p | 945.00p | 768 |
| 23/10/2012 | 980.00p | 980.00p | 960.00p | 960.00p | 782 |
| 22/10/2012 | 992.50p | 992.50p | 962.00p | 980.00p | 2062 |
| 19/10/2012 | 992.50p | 992.50p | 975.01p | 992.50p | 140 |
| 18/10/2012 | 992.50p | 995.00p | 965.26p | 992.50p | 0 |
| 17/10/2012 | 995.00p | 995.00p | 965.26p | 992.50p | 0 |
| 16/10/2012 | 995.00p | 995.00p | 965.26p | 995.00p | 0 |
| 15/10/2012 | 985.00p | 995.00p | 965.26p | 995.00p | 937 |
| 12/10/2012 | 985.00p | 985.00p | 965.00p | 985.00p | 0 |
| 11/10/2012 | 985.00p | 985.00p | 965.00p | 985.00p | 4150 |
| 10/10/2012 | 985.00p | 1,005.00p | 985.00p | 985.00p | 417 |
| 09/10/2012 | 965.00p | 985.00p | 965.00p | 985.00p | 1000 |
| 08/10/2012 | 962.50p | 967.50p | 945.00p | 965.00p | 0 |
| 05/10/2012 | 962.50p | 967.50p | 945.00p | 962.50p | 0 |
| 04/10/2012 | 962.50p | 967.50p | 945.00p | 962.50p | 0 |
| 03/10/2012 | 962.50p | 967.50p | 945.00p | 962.50p | 0 |
| 02/10/2012 | 960.00p | 967.50p | 945.00p | 960.00p | 0 |
| 01/10/2012 | 960.00p | 967.50p | 945.00p | 960.00p | 0 |
| 28/09/2012 | 960.00p | 967.50p | 945.00p | 960.00p | 0 |
| 27/09/2012 | 967.50p | 967.50p | 945.00p | 960.00p | 1993 |
| 26/09/2012 | 980.00p | 980.00p | 963.00p | 967.50p | 500 |
| 25/09/2012 | 977.50p | 993.03p | 977.50p | 982.50p | 4 |
| 24/09/2012 | 977.50p | 986.50p | 977.50p | 977.50p | 1630 |
| 21/09/2012 | 977.50p | 994.99p | 977.50p | 977.50p | 11 |
| 20/09/2012 | 977.50p | 994.99p | 977.50p | 977.50p | 15 |
| 19/09/2012 | 977.50p | 994.74p | 960.01p | 977.50p | 2214 |
| 18/09/2012 | 980.00p | 1,000.00p | 963.02p | 977.50p | 0 |
| 17/09/2012 | 975.00p | 1,000.00p | 963.02p | 980.00p | 7392 |
| 14/09/2012 | 972.50p | 989.99p | 958.00p | 972.50p | 2605 |
| 13/09/2012 | 972.50p | 972.50p | 950.00p | 970.00p | 6550 |
| 12/09/2012 | 972.50p | 989.99p | 972.50p | 972.50p | 301 |
| 11/09/2012 | 972.50p | 980.00p | 972.50p | 972.50p | 50 |
| 10/09/2012 | 968.00p | 970.00p | 955.00p | 970.00p | 621 |
| 07/09/2012 | 965.00p | 982.02p | 965.00p | 968.00p | 250 |
| 06/09/2012 | 965.00p | 967.50p | 952.00p | 965.00p | 0 |
| 05/09/2012 | 967.50p | 967.50p | 952.00p | 967.50p | 1000 |
| 04/09/2012 | 972.50p | 972.50p | 950.25p | 970.00p | 2500 |
| 03/09/2012 | 970.00p | 975.00p | 955.50p | 972.50p | 0 |
| 31/08/2012 | 970.00p | 975.00p | 955.50p | 970.00p | 0 |
| 30/08/2012 | 975.00p | 975.00p | 955.50p | 972.50p | 1200 |
| 29/08/2012 | 992.50p | 1,001.00p | 975.00p | 975.00p | 650 |
| 28/08/2012 | 992.50p | 992.50p | 975.00p | 992.50p | 1300 |
| 24/08/2012 | 992.50p | 995.00p | 975.01p | 992.50p | 0 |
| 23/08/2012 | 992.50p | 995.00p | 975.01p | 992.50p | 0 |
| 22/08/2012 | 995.00p | 995.00p | 975.01p | 992.50p | 1000 |
| 21/08/2012 | 995.00p | 1,014.99p | 995.00p | 995.00p | 130 |
| 20/08/2012 | 980.00p | 992.50p | 975.10p | 992.50p | 4600 |
| 17/08/2012 | 980.00p | 980.00p | 960.01p | 980.00p | 174 |
| 16/08/2012 | 980.00p | 989.99p | 972.50p | 980.00p | 0 |
| 15/08/2012 | 980.00p | 989.99p | 972.50p | 980.00p | 0 |
| 14/08/2012 | 972.50p | 989.99p | 972.50p | 980.00p | 100 |
| 13/08/2012 | 972.50p | 983.90p | 972.50p | 972.50p | 1000 |
| 10/08/2012 | 965.00p | 973.90p | 965.00p | 972.50p | 1000 |
| 09/08/2012 | 965.00p | 965.00p | 950.01p | 965.00p | 509 |
| 08/08/2012 | 962.50p | 976.00p | 962.50p | 962.50p | 10200 |
| 07/08/2012 | 960.00p | 973.90p | 940.20p | 962.50p | 278 |
| 06/08/2012 | 960.00p | 968.90p | 957.50p | 960.00p | 0 |
| 03/08/2012 | 957.50p | 968.90p | 957.50p | 957.50p | 100 |
| 02/08/2012 | 945.00p | 957.50p | 933.30p | 957.50p | 1350 |
| 01/08/2012 | 945.00p | 945.00p | 933.00p | 945.00p | 2094 |
| 31/07/2012 | 945.00p | 953.90p | 942.50p | 945.00p | 0 |
| 30/07/2012 | 942.50p | 953.90p | 942.50p | 945.00p | 272 |
*Close Price adjusted for both dividends and splits