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 |
|---|---|---|---|---|---|
| 11/10/2011 | 922.50p | 955.00p | 910.00p | 955.00p | 511 |
| 10/10/2011 | 922.50p | 922.50p | 908.25p | 922.50p | 600 |
| 07/10/2011 | 912.50p | 922.50p | 908.25p | 922.50p | 1880 |
| 06/10/2011 | 907.50p | 916.98p | 885.25p | 912.50p | 0 |
| 05/10/2011 | 897.50p | 916.98p | 885.25p | 905.00p | 2120 |
| 04/10/2011 | 935.00p | 935.00p | 907.50p | 907.50p | 108 |
| 03/10/2011 | 945.00p | 945.00p | 922.00p | 940.00p | 700 |
| 30/09/2011 | 987.50p | 992.50p | 950.00p | 950.00p | 0 |
| 29/09/2011 | 992.50p | 992.50p | 957.50p | 992.50p | 0 |
| 28/09/2011 | 992.50p | 992.50p | 957.50p | 992.50p | 0 |
| 27/09/2011 | 962.50p | 992.50p | 957.50p | 992.50p | 0 |
| 26/09/2011 | 957.50p | 969.88p | 957.50p | 960.00p | 516 |
| 23/09/2011 | 1,065.00p | 1,065.00p | 997.50p | 997.50p | 907 |
| 22/09/2011 | 1,065.00p | 1,079.86p | 1,050.01p | 1,065.00p | 0 |
| 21/09/2011 | 1,067.50p | 1,079.86p | 1,050.01p | 1,067.50p | 257 |
| 20/09/2011 | 1,070.00p | 1,072.50p | 1,051.59p | 1,070.00p | 0 |
| 19/09/2011 | 1,072.50p | 1,072.50p | 1,026.50p | 1,072.50p | 0 |
| 16/09/2011 | 1,042.50p | 1,072.50p | 1,026.50p | 1,072.50p | 0 |
| 15/09/2011 | 1,042.50p | 1,042.50p | 1,026.50p | 1,042.50p | 0 |
| 14/09/2011 | 1,037.50p | 1,042.50p | 1,026.50p | 1,042.50p | 1600 |
| 13/09/2011 | 1,037.50p | 1,042.50p | 1,026.50p | 1,037.50p | 0 |
| 12/09/2011 | 1,040.00p | 1,042.50p | 1,026.50p | 1,037.50p | 0 |
| 09/09/2011 | 1,042.50p | 1,042.50p | 1,026.50p | 1,042.50p | 245 |
| 08/09/2011 | 1,042.50p | 1,042.50p | 1,026.50p | 1,042.50p | 2000 |
| 07/09/2011 | 1,037.50p | 1,045.00p | 1,031.00p | 1,042.50p | 0 |
| 06/09/2011 | 1,042.50p | 1,045.00p | 1,031.00p | 1,037.50p | 0 |
| 05/09/2011 | 1,045.00p | 1,045.00p | 1,031.00p | 1,042.50p | 1250 |
| 02/09/2011 | 1,045.00p | 1,045.00p | 1,020.00p | 1,045.00p | 0 |
| 01/09/2011 | 1,020.00p | 1,045.00p | 1,020.00p | 1,045.00p | 286 |
| 31/08/2011 | 1,002.50p | 1,020.00p | 985.05p | 1,020.00p | 0 |
| 30/08/2011 | 1,002.50p | 1,002.50p | 985.05p | 1,002.50p | 862 |
| 26/08/2011 | 970.00p | 970.00p | 935.00p | 960.00p | 1750 |
| 25/08/2011 | 970.00p | 970.00p | 950.00p | 970.00p | 1000 |
| 24/08/2011 | 967.50p | 986.90p | 967.50p | 967.50p | 0 |
| 23/08/2011 | 970.00p | 986.90p | 967.50p | 967.50p | 1000 |
| 22/08/2011 | 970.00p | 970.00p | 947.00p | 970.00p | 550 |
| 19/08/2011 | 977.50p | 1,029.00p | 977.50p | 980.00p | 0 |
| 18/08/2011 | 1,020.00p | 1,029.00p | 982.50p | 982.50p | 0 |
| 17/08/2011 | 1,017.50p | 1,029.00p | 1,002.50p | 1,020.00p | 0 |
| 16/08/2011 | 1,002.50p | 1,029.00p | 1,002.50p | 1,022.50p | 975 |
| 15/08/2011 | 967.50p | 1,002.50p | 957.50p | 1,002.50p | 0 |
| 12/08/2011 | 965.00p | 965.00p | 957.50p | 965.00p | 0 |
| 11/08/2011 | 957.50p | 960.00p | 957.50p | 960.00p | 0 |
| 10/08/2011 | 967.50p | 989.00p | 957.50p | 957.50p | 1147 |
| 09/08/2011 | 947.50p | 961.18p | 947.50p | 950.00p | 104 |
| 08/08/2011 | 1,020.00p | 1,045.00p | 967.50p | 967.50p | 1859 |
| 05/08/2011 | 1,087.50p | 1,087.50p | 1,035.00p | 1,045.00p | 692 |
| 04/08/2011 | 1,097.50p | 1,097.50p | 1,092.50p | 1,092.50p | 0 |
| 03/08/2011 | 1,112.50p | 1,112.50p | 1,097.50p | 1,097.50p | 0 |
| 02/08/2011 | 1,137.50p | 1,157.50p | 1,137.50p | 1,137.50p | 0 |
| 01/08/2011 | 1,157.50p | 1,157.50p | 1,137.50p | 1,137.50p | 0 |
| 29/07/2011 | 1,157.50p | 1,160.00p | 1,132.50p | 1,157.50p | 0 |
| 28/07/2011 | 1,157.50p | 1,160.00p | 1,132.50p | 1,157.50p | 0 |
| 27/07/2011 | 1,160.00p | 1,160.00p | 1,132.50p | 1,157.50p | 0 |
| 26/07/2011 | 1,147.50p | 1,147.50p | 1,132.50p | 1,147.50p | 228 |
| 25/07/2011 | 1,147.50p | 1,147.50p | 1,132.50p | 1,147.50p | 0 |
| 22/07/2011 | 1,147.50p | 1,147.50p | 1,132.50p | 1,147.50p | 0 |
| 21/07/2011 | 1,147.50p | 1,147.50p | 1,132.50p | 1,147.50p | 450 |
| 20/07/2011 | 1,147.50p | 1,147.50p | 1,130.00p | 1,147.50p | 9000 |
| 19/07/2011 | 1,145.00p | 1,145.00p | 1,127.94p | 1,145.00p | 9050 |
| 18/07/2011 | 1,145.00p | 1,157.00p | 1,126.00p | 1,145.00p | 1173 |
| 15/07/2011 | 1,167.50p | 1,170.00p | 1,145.00p | 1,145.00p | 0 |
| 14/07/2011 | 1,170.00p | 1,170.00p | 1,127.00p | 1,170.00p | 0 |
| 13/07/2011 | 1,145.00p | 1,170.00p | 1,127.00p | 1,170.00p | 0 |
| 12/07/2011 | 1,145.00p | 1,145.00p | 1,127.00p | 1,145.00p | 461 |
| 11/07/2011 | 1,137.50p | 1,147.50p | 1,133.55p | 1,147.50p | 430 |
| 08/07/2011 | 1,137.50p | 1,137.50p | 1,123.25p | 1,137.50p | 1318 |
| 07/07/2011 | 1,137.50p | 1,137.50p | 1,123.00p | 1,137.50p | 370 |
| 06/07/2011 | 1,137.50p | 1,137.50p | 1,096.03p | 1,137.50p | 0 |
| 05/07/2011 | 1,137.50p | 1,137.50p | 1,096.03p | 1,137.50p | 0 |
| 04/07/2011 | 1,137.50p | 1,137.50p | 1,096.03p | 1,137.50p | 0 |
| 01/07/2011 | 1,110.00p | 1,137.50p | 1,096.03p | 1,137.50p | 2607 |
| 30/06/2011 | 1,102.50p | 1,117.00p | 1,081.17p | 1,102.50p | 0 |
| 29/06/2011 | 1,097.50p | 1,117.00p | 1,081.17p | 1,097.50p | 809 |
| 28/06/2011 | 1,097.50p | 1,105.00p | 1,086.17p | 1,097.50p | 0 |
| 27/06/2011 | 1,105.00p | 1,105.00p | 1,086.17p | 1,097.50p | 0 |
| 24/06/2011 | 1,105.00p | 1,105.00p | 1,086.17p | 1,105.00p | 319 |
| 23/06/2011 | 1,120.00p | 1,120.00p | 1,101.19p | 1,102.50p | 1000 |
| 22/06/2011 | 1,120.00p | 1,136.97p | 1,120.00p | 1,120.00p | 175 |
| 21/06/2011 | 1,110.00p | 1,120.00p | 1,091.18p | 1,120.00p | 119 |
| 20/06/2011 | 1,127.50p | 1,140.07p | 1,110.00p | 1,112.50p | 508 |
| 17/06/2011 | 1,127.50p | 1,140.07p | 1,127.50p | 1,130.00p | 87 |
| 16/06/2011 | 1,142.50p | 1,142.50p | 1,125.00p | 1,127.50p | 860 |
| 15/06/2011 | 1,142.50p | 1,157.00p | 1,142.50p | 1,142.50p | 800 |
| 14/06/2011 | 1,142.50p | 1,150.00p | 1,142.50p | 1,142.50p | 2625 |
| 13/06/2011 | 1,142.50p | 1,142.50p | 1,142.50p | 1,142.50p | 0 |
| 10/06/2011 | 1,142.50p | 1,189.75p | 1,142.50p | 1,142.50p | 0 |
| 09/06/2011 | 1,142.50p | 1,189.75p | 1,142.50p | 1,142.50p | 0 |
| 08/06/2011 | 1,162.50p | 1,189.75p | 1,142.50p | 1,142.50p | 0 |
| 07/06/2011 | 1,175.00p | 1,189.75p | 1,165.00p | 1,165.00p | 1200 |
| 06/06/2011 | 1,175.00p | 1,189.75p | 1,175.00p | 1,175.00p | 84 |
| 03/06/2011 | 1,177.50p | 1,180.00p | 1,175.00p | 1,175.00p | 0 |
| 02/06/2011 | 1,177.50p | 1,193.00p | 1,177.50p | 1,177.50p | 0 |
| 01/06/2011 | 1,182.50p | 1,193.00p | 1,177.50p | 1,182.50p | 0 |
| 31/05/2011 | 1,177.50p | 1,193.00p | 1,177.50p | 1,182.50p | 1300 |
| 27/05/2011 | 1,180.00p | 1,199.95p | 1,177.50p | 1,177.50p | 336 |
| 26/05/2011 | 1,182.50p | 1,198.00p | 1,172.00p | 1,182.50p | 0 |
| 25/05/2011 | 1,190.00p | 1,198.00p | 1,172.00p | 1,182.50p | 1964 |
| 24/05/2011 | 1,185.00p | 1,209.75p | 1,170.00p | 1,190.00p | 2867 |
| 23/05/2011 | 1,185.00p | 1,203.60p | 1,185.00p | 1,185.00p | 325 |
| 20/05/2011 | 1,177.50p | 1,185.00p | 1,163.08p | 1,185.00p | 0 |
| 19/05/2011 | 1,167.50p | 1,177.50p | 1,163.08p | 1,177.50p | 150 |
| 18/05/2011 | 1,167.50p | 1,203.80p | 1,165.00p | 1,167.50p | 0 |
| 17/05/2011 | 1,187.50p | 1,203.80p | 1,165.00p | 1,165.00p | 5376 |
| 16/05/2011 | 1,187.50p | 1,187.50p | 1,159.78p | 1,187.50p | 600 |
| 13/05/2011 | 1,187.50p | 1,203.95p | 1,187.50p | 1,187.50p | 277 |
| 12/05/2011 | 1,197.50p | 1,200.00p | 1,173.00p | 1,187.50p | 0 |
| 11/05/2011 | 1,192.50p | 1,200.00p | 1,173.00p | 1,197.50p | 0 |
| 10/05/2011 | 1,187.50p | 1,192.50p | 1,173.00p | 1,192.50p | 260 |
| 09/05/2011 | 1,187.50p | 1,203.00p | 1,187.50p | 1,187.50p | 0 |
| 06/05/2011 | 1,187.50p | 1,203.00p | 1,187.50p | 1,187.50p | 435 |
| 05/05/2011 | 1,202.50p | 1,259.80p | 1,195.00p | 1,195.00p | 0 |
| 04/05/2011 | 1,242.50p | 1,259.80p | 1,202.50p | 1,202.50p | 850 |
| 03/05/2011 | 1,242.50p | 1,265.00p | 1,240.00p | 1,245.00p | 4301 |
| 28/04/2011 | 1,245.00p | 1,264.85p | 1,245.00p | 1,245.00p | 0 |
| 27/04/2011 | 1,245.00p | 1,264.85p | 1,245.00p | 1,245.00p | 1215 |
| 26/04/2011 | 1,237.50p | 1,264.00p | 1,237.50p | 1,245.00p | 551 |
| 21/04/2011 | 1,237.50p | 1,253.00p | 1,237.50p | 1,237.50p | 655 |
| 20/04/2011 | 1,220.00p | 1,235.00p | 1,200.00p | 1,235.00p | 2960 |
| 19/04/2011 | 1,217.50p | 1,259.90p | 1,217.50p | 1,217.50p | 0 |
| 18/04/2011 | 1,242.50p | 1,259.90p | 1,217.50p | 1,217.50p | 2891 |
| 15/04/2011 | 1,240.00p | 1,257.00p | 1,240.00p | 1,242.50p | 465 |
| 14/04/2011 | 1,242.50p | 1,242.50p | 1,224.83p | 1,242.50p | 500 |
| 13/04/2011 | 1,240.00p | 1,259.90p | 1,240.00p | 1,242.50p | 1537 |
| 12/04/2011 | 1,277.50p | 1,277.50p | 1,240.00p | 1,240.00p | 793 |
| 11/04/2011 | 1,285.00p | 1,304.85p | 1,282.50p | 1,282.50p | 2875 |
| 08/04/2011 | 1,282.50p | 1,304.85p | 1,270.05p | 1,285.00p | 1875 |
| 07/04/2011 | 1,282.50p | 1,304.85p | 1,282.50p | 1,285.00p | 1020 |
| 06/04/2011 | 1,282.50p | 1,299.85p | 1,282.50p | 1,285.00p | 419 |
| 05/04/2011 | 1,287.50p | 1,304.90p | 1,285.00p | 1,285.00p | 0 |
| 04/04/2011 | 1,285.00p | 1,304.90p | 1,285.00p | 1,287.50p | 3650 |
| 01/04/2011 | 1,270.00p | 1,304.90p | 1,253.50p | 1,285.00p | 1379 |
| 31/03/2011 | 1,262.50p | 1,279.00p | 1,262.50p | 1,270.00p | 1075 |
| 30/03/2011 | 1,260.00p | 1,279.95p | 1,243.00p | 1,260.00p | 0 |
| 29/03/2011 | 1,262.50p | 1,279.95p | 1,243.00p | 1,260.00p | 359 |
| 28/03/2011 | 1,262.50p | 1,279.75p | 1,250.00p | 1,262.50p | 1255 |
| 25/03/2011 | 1,262.50p | 1,262.50p | 1,250.59p | 1,262.50p | 3000 |
| 24/03/2011 | 1,250.00p | 1,268.50p | 1,250.00p | 1,262.50p | 0 |
| 23/03/2011 | 1,250.00p | 1,268.50p | 1,250.00p | 1,250.00p | 0 |
| 22/03/2011 | 1,252.50p | 1,268.50p | 1,252.50p | 1,252.50p | 400 |
| 21/03/2011 | 1,230.00p | 1,262.00p | 1,220.52p | 1,250.00p | 3193 |
| 18/03/2011 | 1,227.50p | 1,230.00p | 1,215.50p | 1,230.00p | 200 |
| 17/03/2011 | 1,225.00p | 1,244.85p | 1,210.48p | 1,227.50p | 2336 |
| 16/03/2011 | 1,212.50p | 1,250.00p | 1,195.01p | 1,227.50p | 3409 |
| 15/03/2011 | 1,212.50p | 1,225.00p | 1,164.00p | 1,205.00p | 3590 |
| 14/03/2011 | 1,230.00p | 1,234.00p | 1,212.00p | 1,215.00p | 875 |
| 11/03/2011 | 1,272.50p | 1,272.50p | 1,227.50p | 1,227.50p | 1500 |
| 10/03/2011 | 1,282.50p | 1,295.00p | 1,275.00p | 1,280.00p | 6065 |
| 09/03/2011 | 1,280.00p | 1,286.00p | 1,262.00p | 1,282.50p | 6731 |
| 08/03/2011 | 1,282.50p | 1,282.50p | 1,280.00p | 1,282.50p | 4100 |
| 07/03/2011 | 1,282.50p | 1,284.00p | 1,267.50p | 1,282.50p | 0 |
| 04/03/2011 | 1,267.50p | 1,284.00p | 1,267.50p | 1,280.00p | 0 |
| 03/03/2011 | 1,270.00p | 1,284.00p | 1,267.50p | 1,267.50p | 953 |
| 02/03/2011 | 1,262.50p | 1,279.00p | 1,270.00p | 1,270.00p | 700 |
| 01/03/2011 | 1,257.50p | 1,263.00p | 1,247.50p | 1,262.50p | 0 |
| 28/02/2011 | 1,247.50p | 1,263.00p | 1,247.50p | 1,255.00p | 0 |
| 25/02/2011 | 1,240.00p | 1,263.00p | 1,247.50p | 1,247.50p | 300 |
| 24/02/2011 | 1,240.00p | 1,270.00p | 1,235.02p | 1,240.00p | 0 |
| 23/02/2011 | 1,245.00p | 1,270.00p | 1,235.02p | 1,240.00p | 3400 |
| 22/02/2011 | 1,230.00p | 1,265.00p | 1,245.00p | 1,245.00p | 2739 |
| 21/02/2011 | 1,230.00p | 1,232.50p | 1,219.05p | 1,232.50p | 0 |
| 18/02/2011 | 1,232.50p | 1,232.50p | 1,219.05p | 1,232.50p | 2100 |
| 17/02/2011 | 1,220.00p | 1,232.50p | 1,198.25p | 1,232.50p | 0 |
| 16/02/2011 | 1,217.50p | 1,230.00p | 1,198.25p | 1,217.50p | 0 |
| 15/02/2011 | 1,217.50p | 1,230.00p | 1,198.25p | 1,215.00p | 0 |
| 14/02/2011 | 1,212.50p | 1,230.00p | 1,198.25p | 1,212.50p | 700 |
| 11/02/2011 | 1,213.00p | 1,230.00p | 1,205.00p | 1,213.00p | 0 |
| 10/02/2011 | 1,205.00p | 1,230.00p | 1,205.00p | 1,213.00p | 1160 |
| 09/02/2011 | 1,208.26p | 1,220.00p | 1,208.26p | 1,220.00p | 54 |
| 08/02/2011 | 1,218.00p | 1,220.00p | 1,218.00p | 1,218.00p | 0 |
| 07/02/2011 | 1,218.00p | 1,220.00p | 1,218.00p | 1,218.00p | 0 |
| 04/02/2011 | 1,220.00p | 1,220.00p | 1,218.00p | 1,218.00p | 500 |
| 03/02/2011 | 1,190.00p | 1,203.00p | 1,190.00p | 1,203.00p | 100 |
| 02/02/2011 | 1,200.00p | 1,203.00p | 1,195.00p | 1,203.00p | 0 |
| 01/02/2011 | 1,198.00p | 1,198.00p | 1,195.00p | 1,198.00p | 0 |
| 31/01/2011 | 1,198.00p | 1,198.00p | 1,183.15p | 1,198.00p | 1000 |
| 28/01/2011 | 1,198.00p | 1,198.00p | 1,195.00p | 1,198.00p | 0 |
| 27/01/2011 | 1,190.00p | 1,198.00p | 1,190.00p | 1,198.00p | 0 |
| 26/01/2011 | 1,188.00p | 1,190.00p | 1,188.00p | 1,188.00p | 0 |
| 25/01/2011 | 1,195.00p | 1,195.00p | 1,177.00p | 1,188.00p | 2750 |
| 24/01/2011 | 1,218.00p | 1,218.00p | 1,195.00p | 1,195.00p | 1000 |
| 21/01/2011 | 1,218.00p | 1,220.00p | 1,218.00p | 1,218.00p | 0 |
| 20/01/2011 | 1,228.00p | 1,228.00p | 1,218.00p | 1,218.00p | 0 |
| 19/01/2011 | 1,233.00p | 1,233.00p | 1,228.00p | 1,228.00p | 0 |
| 18/01/2011 | 1,233.00p | 1,248.00p | 1,230.00p | 1,233.00p | 400 |
| 17/01/2011 | 1,248.00p | 1,248.00p | 1,230.00p | 1,230.00p | 200 |
| 14/01/2011 | 1,253.01p | 1,253.01p | 1,233.00p | 1,233.00p | 2400 |
| 13/01/2011 | 1,238.00p | 1,249.00p | 1,233.00p | 1,243.00p | 0 |
| 12/01/2011 | 1,249.00p | 1,249.00p | 1,233.00p | 1,233.00p | 1000 |
| 11/01/2011 | 1,249.75p | 1,249.75p | 1,230.00p | 1,230.00p | 1000 |
| 10/01/2011 | 1,235.00p | 1,235.00p | 1,226.35p | 1,230.00p | 164 |
| 07/01/2011 | 1,238.00p | 1,238.00p | 1,235.00p | 1,238.00p | 0 |
| 06/01/2011 | 1,238.00p | 1,240.00p | 1,238.00p | 1,238.00p | 0 |
| 05/01/2011 | 1,235.00p | 1,238.00p | 1,235.00p | 1,238.00p | 345 |
| 04/01/2011 | 1,218.00p | 1,233.00p | 1,218.00p | 1,233.00p | 0 |
| 31/12/2010 | 1,215.00p | 1,220.00p | 1,215.00p | 1,218.00p | 879 |
| 30/12/2010 | 1,203.00p | 1,225.00p | 1,203.00p | 1,215.00p | 1000 |
| 29/12/2010 | 1,198.00p | 1,203.00p | 1,198.00p | 1,203.00p | 0 |
| 24/12/2010 | 1,198.00p | 1,198.00p | 1,195.00p | 1,198.00p | 0 |
| 23/12/2010 | 1,195.00p | 1,213.45p | 1,195.00p | 1,198.00p | 1453 |
*Close Price adjusted for both dividends and splits