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 |
|---|---|---|---|---|---|
| 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 |
| 01/06/2010 | 987.50p | 987.50p | 985.00p | 987.50p | 0 |
| 28/05/2010 | 987.50p | 1,005.00p | 985.00p | 987.50p | 1000 |
| 27/05/2010 | 982.50p | 987.50p | 982.50p | 987.50p | 0 |
| 26/05/2010 | 975.00p | 982.50p | 975.00p | 982.50p | 0 |
| 25/05/2010 | 990.00p | 990.00p | 975.00p | 975.00p | 0 |
| 24/05/2010 | 997.50p | 1,013.00p | 997.50p | 997.50p | 497 |
| 21/05/2010 | 997.50p | 1,010.00p | 997.50p | 997.50p | 1530 |
| 20/05/2010 | 1,075.00p | 1,075.00p | 1,035.00p | 1,035.00p | 1367 |
| 19/05/2010 | 1,098.00p | 1,108.00p | 1,062.51p | 1,080.00p | 1350 |
| 18/05/2010 | 1,103.00p | 1,105.00p | 1,087.10p | 1,105.00p | 1800 |
| 17/05/2010 | 1,100.00p | 1,120.00p | 1,100.00p | 1,105.00p | 2452 |
| 14/05/2010 | 1,098.00p | 1,118.00p | 1,098.00p | 1,100.00p | 300 |
| 13/05/2010 | 1,098.00p | 1,098.00p | 1,095.00p | 1,098.00p | 0 |
| 12/05/2010 | 1,090.00p | 1,093.00p | 1,072.10p | 1,093.00p | 1200 |
| 11/05/2010 | 1,093.00p | 1,107.00p | 1,093.00p | 1,093.00p | 1250 |
| 10/05/2010 | 1,085.00p | 1,105.00p | 1,085.00p | 1,105.00p | 1186 |
| 07/05/2010 | 1,090.00p | 1,090.00p | 1,073.00p | 1,073.00p | 1930 |
| 06/05/2010 | 1,120.00p | 1,144.90p | 1,120.00p | 1,123.00p | 47 |
| 05/05/2010 | 1,123.00p | 1,139.00p | 1,120.00p | 1,123.00p | 1515 |
| 04/05/2010 | 1,160.00p | 1,179.90p | 1,155.00p | 1,155.00p | 465 |
| 30/04/2010 | 1,168.00p | 1,168.00p | 1,152.10p | 1,168.00p | 1000 |
| 29/04/2010 | 1,168.00p | 1,168.00p | 1,165.00p | 1,168.00p | 0 |
| 28/04/2010 | 1,173.00p | 1,173.00p | 1,165.00p | 1,168.00p | 0 |
| 27/04/2010 | 1,170.00p | 1,189.00p | 1,170.00p | 1,173.00p | 850 |
| 26/04/2010 | 1,165.00p | 1,170.00p | 1,165.00p | 1,170.00p | 0 |
| 23/04/2010 | 1,110.00p | 1,160.00p | 1,110.00p | 1,160.00p | 2500 |
| 22/04/2010 | 1,110.00p | 1,110.00p | 1,110.00p | 1,110.00p | 0 |
| 21/04/2010 | 1,110.00p | 1,110.00p | 1,110.00p | 1,110.00p | 0 |
| 20/04/2010 | 1,108.00p | 1,110.00p | 1,092.10p | 1,108.00p | 713 |
| 19/04/2010 | 1,108.00p | 1,110.00p | 1,108.00p | 1,108.00p | 0 |
| 16/04/2010 | 1,113.00p | 1,113.00p | 1,108.00p | 1,108.00p | 0 |
| 15/04/2010 | 1,113.00p | 1,113.00p | 1,110.00p | 1,110.00p | 0 |
| 14/04/2010 | 1,105.00p | 1,110.00p | 1,087.10p | 1,110.00p | 96 |
| 13/04/2010 | 1,105.00p | 1,105.00p | 1,103.00p | 1,103.00p | 0 |
| 12/04/2010 | 1,105.00p | 1,105.00p | 1,105.00p | 1,105.00p | 0 |
| 09/04/2010 | 1,100.00p | 1,114.90p | 1,095.00p | 1,100.00p | 1639 |
| 08/04/2010 | 1,098.00p | 1,098.00p | 1,090.00p | 1,093.00p | 0 |
| 07/04/2010 | 1,098.00p | 1,098.00p | 1,095.00p | 1,098.00p | 0 |
| 06/04/2010 | 1,080.00p | 1,083.00p | 1,080.00p | 1,083.00p | 0 |
| 01/04/2010 | 1,050.00p | 1,058.00p | 1,040.00p | 1,058.00p | 2000 |
| 31/03/2010 | 1,048.00p | 1,050.00p | 1,030.00p | 1,050.00p | 660 |
| 30/03/2010 | 1,048.00p | 1,050.00p | 1,048.00p | 1,048.00p | 0 |
| 29/03/2010 | 1,045.00p | 1,064.00p | 1,045.00p | 1,048.00p | 2024 |
| 26/03/2010 | 1,040.00p | 1,043.00p | 1,022.10p | 1,043.00p | 344 |
| 25/03/2010 | 1,040.00p | 1,040.00p | 1,040.00p | 1,040.00p | 0 |
| 24/03/2010 | 1,035.00p | 1,053.00p | 1,035.00p | 1,040.00p | 3600 |
| 23/03/2010 | 1,035.00p | 1,035.00p | 1,035.00p | 1,035.00p | 0 |
| 22/03/2010 | 1,030.00p | 1,035.00p | 1,030.00p | 1,035.00p | 0 |
| 19/03/2010 | 1,030.00p | 1,030.00p | 1,012.10p | 1,030.00p | 12500 |
| 18/03/2010 | 1,025.00p | 1,025.00p | 1,025.00p | 1,025.00p | 0 |
| 17/03/2010 | 1,025.00p | 1,025.00p | 1,025.00p | 1,025.00p | 0 |
| 16/03/2010 | 1,025.00p | 1,025.00p | 1,025.00p | 1,025.00p | 0 |
| 15/03/2010 | 1,025.00p | 1,025.00p | 1,007.10p | 1,025.00p | 1000 |
| 12/03/2010 | 1,020.00p | 1,025.00p | 1,020.00p | 1,025.00p | 0 |
| 11/03/2010 | 1,018.00p | 1,018.00p | 1,015.00p | 1,018.00p | 0 |
*Close Price adjusted for both dividends and splits