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:
- Avoid Stelrad Group (SRAD) by Steve Moore in ShareProphets
- Avoid EnSilica (ENSI) by Steve Moore in ShareProphets
- Buy Catenai (CTAI) by Hot Stock Rockets in ShareProphets
- Buy Restore (RST) by Tom Winnifrith in ShareProphets
- Buy Restore (RST) by Steve Moore in ShareProphets
- Hold Taylor Wimpey (TW.) by Stifel
- Buy SSE (SSE) by Deutsche Bank
- Hold Severn Trent (SVT) by Deutsche Bank
- Buy Pennon Group (PNN) by Deutsche Bank
- Buy National Grid (NG.) by Deutsche Bank
- Buy Rentokil Initial (RTO) by Citi
- Add Admiral Group (ADM) by Simon Watkins in The Motley Fool
- Overweight Reckitt Benckiser Group (RKT) by Morgan Stanley
- Underweight Sage Group (SGE) by Barclays
- Buy Savills (SVS) by Peel Hunt
- Buy Haleon (HLN) by Berenberg
- Watch International Consolidated Airlines Group SA (CDI) (IAG) by John Fieldsend in The Motley Fool
- Buy Tritax Big Box Reit (BBOX) by Goldman Sachs
- Buy Lancashire Holdings Limited (LRE) by Goldman Sachs
- Buy Halma (HLMA) by Goldman Sachs
Canadian General Investments Ltd. (CGI) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 22/12/2010 | 1,193.00p | 1,195.00p | 1,193.00p | 1,193.00p | 0 |
| 21/12/2010 | 1,198.00p | 1,198.00p | 1,190.00p | 1,193.00p | 300 |
| 20/12/2010 | 1,240.00p | 1,240.00p | 1,198.00p | 1,198.00p | 1000 |
| 17/12/2010 | 1,228.00p | 1,240.00p | 1,228.00p | 1,233.00p | 170 |
| 16/12/2010 | 1,223.00p | 1,230.00p | 1,223.00p | 1,228.00p | 0 |
| 15/12/2010 | 1,223.00p | 1,240.00p | 1,220.00p | 1,223.00p | 500 |
| 14/12/2010 | 1,220.00p | 1,238.85p | 1,220.00p | 1,223.00p | 807 |
| 13/12/2010 | 1,213.00p | 1,235.00p | 1,213.00p | 1,220.00p | 1000 |
| 10/12/2010 | 1,213.00p | 1,224.90p | 1,213.00p | 1,213.00p | 110 |
| 09/12/2010 | 1,208.00p | 1,230.00p | 1,200.13p | 1,213.00p | 1560 |
| 08/12/2010 | 1,205.00p | 1,205.00p | 1,190.00p | 1,205.00p | 370 |
| 07/12/2010 | 1,190.00p | 1,215.00p | 1,181.00p | 1,208.00p | 1434 |
| 06/12/2010 | 1,173.00p | 1,188.00p | 1,173.00p | 1,188.00p | 0 |
| 03/12/2010 | 1,168.00p | 1,170.00p | 1,168.00p | 1,170.00p | 0 |
| 02/12/2010 | 1,148.00p | 1,175.00p | 1,148.00p | 1,163.00p | 1000 |
| 01/12/2010 | 1,133.00p | 1,160.00p | 1,133.00p | 1,148.00p | 1300 |
| 30/11/2010 | 1,123.00p | 1,142.67p | 1,123.00p | 1,130.00p | 4800 |
| 29/11/2010 | 1,118.00p | 1,134.00p | 1,118.00p | 1,123.00p | 1200 |
| 26/11/2010 | 1,118.00p | 1,146.71p | 1,115.00p | 1,118.00p | 1500 |
| 25/11/2010 | 1,118.00p | 1,118.00p | 1,115.00p | 1,118.00p | 0 |
| 24/11/2010 | 1,113.00p | 1,129.00p | 1,091.00p | 1,118.00p | 3708 |
| 23/11/2010 | 1,115.00p | 1,115.00p | 1,096.25p | 1,113.00p | 800 |
| 22/11/2010 | 1,115.00p | 1,115.00p | 1,096.25p | 1,115.00p | 540 |
| 19/11/2010 | 1,115.00p | 1,115.00p | 1,115.00p | 1,115.00p | 0 |
| 18/11/2010 | 1,113.00p | 1,115.00p | 1,113.00p | 1,115.00p | 0 |
| 17/11/2010 | 1,113.00p | 1,126.25p | 1,110.00p | 1,113.00p | 812 |
| 16/11/2010 | 1,115.00p | 1,115.00p | 1,110.00p | 1,113.00p | 0 |
| 15/11/2010 | 1,133.00p | 1,146.88p | 1,088.78p | 1,115.00p | 170 |
| 12/11/2010 | 1,133.00p | 1,146.88p | 1,133.00p | 1,133.00p | 162 |
| 11/11/2010 | 1,138.00p | 1,138.00p | 1,130.00p | 1,133.00p | 0 |
| 10/11/2010 | 1,143.00p | 1,143.00p | 1,138.00p | 1,138.00p | 0 |
| 09/11/2010 | 1,140.00p | 1,143.00p | 1,140.00p | 1,143.00p | 0 |
| 08/11/2010 | 1,123.00p | 1,140.00p | 1,123.00p | 1,140.00p | 0 |
| 05/11/2010 | 1,115.00p | 1,135.00p | 1,115.00p | 1,123.00p | 700 |
| 04/11/2010 | 1,098.00p | 1,119.90p | 1,098.00p | 1,113.00p | 1000 |
| 03/11/2010 | 1,095.00p | 1,109.00p | 1,095.00p | 1,098.00p | 1000 |
| 02/11/2010 | 1,085.00p | 1,088.00p | 1,067.75p | 1,088.00p | 537 |
| 01/11/2010 | 1,083.00p | 1,085.00p | 1,083.00p | 1,085.00p | 0 |
| 29/10/2010 | 1,083.00p | 1,085.00p | 1,083.00p | 1,083.00p | 0 |
| 28/10/2010 | 1,083.00p | 1,096.85p | 1,083.00p | 1,083.00p | 9 |
| 27/10/2010 | 1,083.00p | 1,083.00p | 1,080.00p | 1,083.00p | 0 |
| 26/10/2010 | 1,085.00p | 1,085.00p | 1,080.00p | 1,083.00p | 0 |
| 25/10/2010 | 1,073.00p | 1,096.90p | 1,073.00p | 1,085.00p | 663 |
| 22/10/2010 | 1,068.00p | 1,070.00p | 1,065.43p | 1,068.00p | 1000 |
| 21/10/2010 | 1,068.00p | 1,070.00p | 1,041.73p | 1,070.00p | 0 |
| 20/10/2010 | 1,068.00p | 1,068.00p | 1,065.00p | 1,068.00p | 0 |
| 19/10/2010 | 1,068.00p | 1,070.00p | 1,068.00p | 1,068.00p | 0 |
| 18/10/2010 | 1,063.00p | 1,063.00p | 1,060.00p | 1,063.00p | 0 |
| 15/10/2010 | 1,065.00p | 1,065.00p | 1,065.00p | 1,065.00p | 0 |
| 14/10/2010 | 1,053.00p | 1,070.00p | 1,053.00p | 1,065.00p | 1000 |
| 13/10/2010 | 1,035.00p | 1,055.00p | 1,035.00p | 1,050.00p | 1100 |
| 12/10/2010 | 1,035.00p | 1,035.00p | 1,030.00p | 1,035.00p | 0 |
| 11/10/2010 | 1,035.00p | 1,040.00p | 1,022.68p | 1,035.00p | 144 |
| 08/10/2010 | 1,033.00p | 1,033.00p | 1,030.00p | 1,033.00p | 0 |
| 07/10/2010 | 1,028.00p | 1,033.00p | 1,028.00p | 1,033.00p | 0 |
| 06/10/2010 | 1,018.00p | 1,037.00p | 1,018.00p | 1,028.00p | 1213 |
| 05/10/2010 | 1,013.00p | 1,025.00p | 997.62p | 1,020.00p | 550 |
| 04/10/2010 | 1,013.00p | 1,027.00p | 1,010.00p | 1,013.00p | 100 |
| 01/10/2010 | 1,013.00p | 1,025.00p | 1,010.00p | 1,013.00p | 300 |
| 30/09/2010 | 1,010.00p | 1,013.00p | 992.55p | 1,013.00p | 1380 |
| 29/09/2010 | 990.00p | 1,025.92p | 990.00p | 1,010.00p | 10 |
| 28/09/2010 | 987.50p | 990.00p | 987.50p | 990.00p | 0 |
| 27/09/2010 | 995.00p | 995.00p | 995.00p | 995.00p | 0 |
| 24/09/2010 | 995.00p | 995.00p | 993.46p | 995.00p | 2000 |
| 23/09/2010 | 1,000.00p | 1,000.00p | 995.00p | 995.00p | 0 |
| 22/09/2010 | 1,000.00p | 1,000.00p | 997.50p | 1,000.00p | 0 |
| 21/09/2010 | 1,000.00p | 1,000.00p | 1,000.00p | 1,000.00p | 0 |
| 20/09/2010 | 997.50p | 1,011.90p | 997.50p | 1,000.00p | 15 |
| 17/09/2010 | 997.50p | 1,000.00p | 982.26p | 997.50p | 750 |
| 16/09/2010 | 992.50p | 992.50p | 986.28p | 992.50p | 5500 |
| 15/09/2010 | 992.50p | 992.50p | 978.00p | 992.50p | 5100 |
| 14/09/2010 | 972.50p | 995.00p | 960.10p | 992.50p | 1317 |
| 13/09/2010 | 967.50p | 967.50p | 965.00p | 967.50p | 0 |
| 10/09/2010 | 967.50p | 980.00p | 950.00p | 970.00p | 486 |
| 09/09/2010 | 967.50p | 967.50p | 965.00p | 967.50p | 0 |
| 08/09/2010 | 970.00p | 970.00p | 955.22p | 967.50p | 157 |
| 07/09/2010 | 980.00p | 982.00p | 976.00p | 976.00p | 0 |
| 06/09/2010 | 972.50p | 980.00p | 972.50p | 980.00p | 0 |
| 03/09/2010 | 950.00p | 967.50p | 950.00p | 967.50p | 2000 |
| 02/09/2010 | 942.50p | 945.00p | 931.38p | 945.00p | 475 |
| 01/09/2010 | 935.00p | 940.00p | 935.00p | 940.00p | 0 |
| 31/08/2010 | 927.50p | 930.00p | 927.50p | 930.00p | 0 |
| 27/08/2010 | 927.50p | 942.75p | 910.01p | 930.00p | 2360 |
| 26/08/2010 | 927.50p | 927.50p | 925.00p | 927.50p | 0 |
| 25/08/2010 | 930.00p | 930.00p | 925.00p | 927.50p | 0 |
| 24/08/2010 | 937.50p | 937.50p | 915.00p | 927.50p | 2000 |
| 23/08/2010 | 940.00p | 940.00p | 924.00p | 940.00p | 200 |
| 20/08/2010 | 942.50p | 942.50p | 940.00p | 942.50p | 0 |
| 19/08/2010 | 937.50p | 945.00p | 937.50p | 945.00p | 0 |
| 18/08/2010 | 927.50p | 943.00p | 927.50p | 937.50p | 955 |
| 17/08/2010 | 927.50p | 930.00p | 927.50p | 927.50p | 0 |
| 16/08/2010 | 927.50p | 943.00p | 927.50p | 927.50p | 2000 |
| 13/08/2010 | 922.50p | 927.50p | 922.50p | 927.50p | 0 |
| 12/08/2010 | 925.00p | 925.00p | 915.00p | 917.50p | 0 |
| 11/08/2010 | 940.00p | 940.00p | 930.00p | 930.00p | 0 |
| 10/08/2010 | 942.50p | 942.50p | 940.00p | 940.00p | 0 |
| 09/08/2010 | 942.50p | 957.75p | 942.50p | 942.50p | 2200 |
| 06/08/2010 | 945.00p | 962.74p | 945.00p | 945.00p | 467 |
| 05/08/2010 | 942.50p | 958.03p | 927.00p | 942.50p | 423 |
| 04/08/2010 | 942.50p | 945.00p | 942.50p | 942.50p | 0 |
| 03/08/2010 | 942.50p | 945.00p | 942.50p | 942.50p | 0 |
| 02/08/2010 | 942.50p | 945.00p | 942.50p | 942.50p | 0 |
| 30/07/2010 | 942.50p | 945.00p | 942.50p | 942.50p | 0 |
| 29/07/2010 | 942.50p | 957.75p | 933.07p | 942.50p | 3011 |
| 28/07/2010 | 945.00p | 945.00p | 927.25p | 945.00p | 30 |
| 27/07/2010 | 945.00p | 947.50p | 937.50p | 947.50p | 830 |
| 26/07/2010 | 945.00p | 945.00p | 945.00p | 945.00p | 0 |
| 23/07/2010 | 932.50p | 940.00p | 932.50p | 940.00p | 0 |
| 22/07/2010 | 940.00p | 940.00p | 932.50p | 932.50p | 0 |
| 21/07/2010 | 940.00p | 942.50p | 925.20p | 942.50p | 755 |
| 20/07/2010 | 942.50p | 942.50p | 940.00p | 940.00p | 800 |
| 19/07/2010 | 945.50p | 945.50p | 942.50p | 942.50p | 0 |
| 16/07/2010 | 948.00p | 951.00p | 948.00p | 948.00p | 0 |
| 15/07/2010 | 960.00p | 960.00p | 950.50p | 950.50p | 0 |
| 14/07/2010 | 960.00p | 960.00p | 960.00p | 960.00p | 0 |
| 13/07/2010 | 960.00p | 960.00p | 960.00p | 960.00p | 0 |
| 12/07/2010 | 957.50p | 962.50p | 957.50p | 962.50p | 0 |
| 09/07/2010 | 950.00p | 952.50p | 950.00p | 952.50p | 0 |
| 08/07/2010 | 936.00p | 947.50p | 936.00p | 947.50p | 0 |
| 07/07/2010 | 922.50p | 931.00p | 922.50p | 931.00p | 0 |
| 06/07/2010 | 930.00p | 930.00p | 930.00p | 930.00p | 0 |
| 05/07/2010 | 985.00p | 985.00p | 930.00p | 930.00p | 2051 |
| 02/07/2010 | 995.00p | 1,000.00p | 985.00p | 985.00p | 0 |
| 01/07/2010 | 997.50p | 997.50p | 990.00p | 995.00p | 0 |
| 30/06/2010 | 1,000.00p | 1,005.00p | 995.00p | 1,000.00p | 0 |
| 29/06/2010 | 1,013.00p | 1,013.00p | 990.00p | 1,003.00p | 2000 |
| 28/06/2010 | 1,018.00p | 1,020.00p | 1,018.00p | 1,018.00p | 0 |
| 25/06/2010 | 1,023.00p | 1,023.00p | 1,018.00p | 1,020.00p | 0 |
| 24/06/2010 | 1,028.00p | 1,042.75p | 1,023.00p | 1,023.00p | 190 |
| 23/06/2010 | 1,028.00p | 1,028.00p | 1,025.00p | 1,028.00p | 0 |
| 22/06/2010 | 1,028.00p | 1,030.00p | 1,028.00p | 1,028.00p | 0 |
| 21/06/2010 | 1,018.00p | 1,040.00p | 1,018.00p | 1,028.00p | 1000 |
| 18/06/2010 | 1,008.00p | 1,025.00p | 1,008.00p | 1,015.00p | 1000 |
| 17/06/2010 | 1,008.00p | 1,010.00p | 1,008.00p | 1,008.00p | 0 |
| 16/06/2010 | 1,000.00p | 1,010.00p | 1,000.00p | 1,008.00p | 0 |
| 15/06/2010 | 995.00p | 1,000.00p | 995.00p | 997.50p | 0 |
| 14/06/2010 | 985.00p | 1,002.90p | 985.00p | 995.00p | 96 |
| 11/06/2010 | 982.50p | 982.50p | 980.00p | 980.00p | 0 |
| 10/06/2010 | 982.50p | 982.50p | 980.00p | 982.50p | 0 |
| 09/06/2010 | 982.50p | 982.50p | 980.00p | 982.50p | 0 |
| 08/06/2010 | 980.00p | 982.50p | 980.00p | 982.50p | 0 |
| 07/06/2010 | 985.00p | 985.00p | 980.00p | 982.50p | 0 |
| 04/06/2010 | 994.50p | 1,003.00p | 994.50p | 1,000.00p | 0 |
| 03/06/2010 | 992.50p | 992.50p | 990.00p | 992.50p | 0 |
| 02/06/2010 | 985.00p | 985.00p | 980.00p | 982.50p | 0 |
*Close Price adjusted for both dividends and splits