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 |
|---|---|---|---|---|---|
| 16/06/2020 | 1,500.00p | 1,510.00p | 1,410.00p | 1,510.00p | 250 |
| 15/06/2020 | 1,495.00p | 1,495.00p | 1,400.00p | 1,495.00p | 496 |
| 12/06/2020 | 1,450.00p | 1,500.00p | 1,450.00p | 1,495.00p | 0 |
| 11/06/2020 | 1,500.00p | 1,500.00p | 1,485.00p | 1,500.00p | 231 |
| 10/06/2020 | 1,500.00p | 1,500.00p | 1,500.00p | 1,500.00p | 232 |
| 09/06/2020 | 1,480.00p | 1,500.00p | 1,480.00p | 1,500.00p | 0 |
| 08/06/2020 | 1,480.00p | 1,502.00p | 1,416.00p | 1,480.00p | 626 |
| 05/06/2020 | 1,480.00p | 1,510.00p | 1,416.00p | 1,480.00p | 1942 |
| 04/06/2020 | 1,450.00p | 1,550.00p | 1,386.00p | 1,480.00p | 803 |
| 03/06/2020 | 1,350.00p | 1,350.00p | 1,328.00p | 1,350.00p | 485 |
| 02/06/2020 | 1,275.00p | 1,342.50p | 1,275.00p | 1,340.00p | 2902 |
| 01/06/2020 | 1,225.00p | 1,320.00p | 1,225.00p | 1,310.00p | 2126 |
| 29/05/2020 | 1,185.00p | 1,300.00p | 1,185.00p | 1,225.00p | 0 |
| 28/05/2020 | 1,180.00p | 1,300.00p | 1,180.00p | 1,300.00p | 750 |
| 27/05/2020 | 1,175.00p | 1,300.00p | 1,175.00p | 1,300.00p | 2243 |
| 26/05/2020 | 1,175.00p | 1,175.00p | 1,060.00p | 1,170.00p | 4200 |
| 25/05/2020 | 1,170.00p | 1,332.00p | 1,170.00p | 1,300.00p | 104 |
| 22/05/2020 | 1,170.00p | 1,332.00p | 1,170.00p | 1,300.00p | 104 |
| 21/05/2020 | 1,325.00p | 1,342.50p | 1,275.00p | 1,275.00p | 479 |
| 20/05/2020 | 1,260.00p | 1,341.50p | 1,260.00p | 1,325.00p | 371 |
| 19/05/2020 | 1,250.00p | 1,341.00p | 1,163.00p | 1,260.00p | 162 |
| 18/05/2020 | 1,250.00p | 1,300.00p | 1,165.00p | 1,250.00p | 829 |
| 15/05/2020 | 1,250.00p | 1,250.00p | 1,160.00p | 1,250.00p | 20 |
| 14/05/2020 | 1,250.00p | 1,250.00p | 1,250.00p | 1,250.00p | 0 |
| 13/05/2020 | 1,250.00p | 1,250.00p | 1,160.00p | 1,250.00p | 19 |
| 12/05/2020 | 1,250.00p | 1,250.00p | 1,170.00p | 1,250.00p | 425 |
| 11/05/2020 | 1,225.00p | 1,337.50p | 1,112.50p | 1,225.00p | 499 |
| 08/05/2020 | 1,165.00p | 1,225.00p | 1,165.00p | 1,225.00p | 0 |
| 07/05/2020 | 1,165.00p | 1,225.00p | 1,165.00p | 1,225.00p | 0 |
| 06/05/2020 | 1,165.00p | 1,165.00p | 1,165.00p | 1,165.00p | 0 |
| 05/05/2020 | 1,165.00p | 1,165.00p | 1,155.00p | 1,165.00p | 0 |
| 04/05/2020 | 1,155.00p | 1,175.00p | 1,155.00p | 1,155.00p | 0 |
| 01/05/2020 | 1,175.00p | 1,175.00p | 1,175.00p | 1,175.00p | 0 |
| 30/04/2020 | 1,175.00p | 1,175.00p | 1,140.00p | 1,175.00p | 0 |
| 29/04/2020 | 1,155.00p | 1,175.00p | 1,155.00p | 1,175.00p | 0 |
| 28/04/2020 | 1,175.00p | 1,175.00p | 1,155.00p | 1,175.00p | 0 |
| 27/04/2020 | 1,175.00p | 1,175.00p | 1,150.00p | 1,150.00p | 200 |
| 24/04/2020 | 1,175.00p | 1,175.00p | 1,175.00p | 1,175.00p | 0 |
| 23/04/2020 | 1,175.00p | 1,175.00p | 1,175.00p | 1,175.00p | 0 |
| 22/04/2020 | 1,175.00p | 1,308.00p | 1,175.00p | 1,175.00p | 4 |
| 21/04/2020 | 1,175.00p | 1,210.00p | 1,175.00p | 1,175.00p | 0 |
| 20/04/2020 | 1,210.00p | 1,210.00p | 1,210.00p | 1,210.00p | 0 |
| 17/04/2020 | 1,180.00p | 1,210.00p | 1,060.00p | 1,210.00p | 396 |
| 16/04/2020 | 1,180.00p | 1,309.00p | 1,180.00p | 1,180.00p | 116 |
| 15/04/2020 | 1,180.00p | 1,309.00p | 1,180.00p | 1,180.00p | 33 |
| 14/04/2020 | 1,180.00p | 1,180.00p | 1,175.00p | 1,180.00p | 0 |
| 13/04/2020 | 1,175.00p | 1,175.00p | 1,175.00p | 1,175.00p | 0 |
| 10/04/2020 | 1,175.00p | 1,175.00p | 1,175.00p | 1,175.00p | 0 |
| 09/04/2020 | 1,175.00p | 1,175.00p | 1,175.00p | 1,175.00p | 0 |
| 08/04/2020 | 1,175.00p | 1,325.50p | 1,175.00p | 1,175.00p | 150 |
| 07/04/2020 | 1,165.00p | 1,175.00p | 1,017.50p | 1,175.00p | 75 |
| 06/04/2020 | 1,105.00p | 1,105.00p | 1,105.00p | 1,105.00p | 0 |
| 03/04/2020 | 1,135.00p | 1,135.00p | 1,105.00p | 1,105.00p | 0 |
| 02/04/2020 | 1,135.00p | 1,291.00p | 1,135.00p | 1,135.00p | 77 |
| 01/04/2020 | 1,135.00p | 1,310.50p | 940.00p | 1,135.00p | 1153 |
| 31/03/2020 | 1,135.00p | 1,318.30p | 1,135.00p | 1,135.00p | 226 |
| 30/03/2020 | 1,135.00p | 1,155.00p | 1,135.00p | 1,135.00p | 0 |
| 27/03/2020 | 1,170.00p | 1,339.87p | 1,155.00p | 1,155.00p | 74 |
| 26/03/2020 | 1,175.00p | 1,225.00p | 1,175.00p | 1,225.00p | 0 |
| 25/03/2020 | 1,220.00p | 1,349.86p | 1,215.00p | 1,215.00p | 5 |
| 24/03/2020 | 1,180.00p | 1,220.00p | 1,050.00p | 1,220.00p | 1751 |
| 23/03/2020 | 1,155.00p | 1,155.00p | 951.00p | 1,155.00p | 576 |
| 20/03/2020 | 950.00p | 1,180.00p | 865.00p | 1,180.00p | 1007 |
| 19/03/2020 | 950.00p | 1,100.00p | 800.00p | 950.00p | 2093 |
| 18/03/2020 | 1,070.00p | 1,070.00p | 900.00p | 925.00p | 3281 |
| 17/03/2020 | 1,150.00p | 1,150.00p | 950.00p | 1,080.00p | 248 |
| 16/03/2020 | 1,200.00p | 1,200.00p | 950.00p | 1,100.00p | 5421 |
| 13/03/2020 | 1,225.00p | 1,252.00p | 1,015.00p | 1,200.00p | 9059 |
| 12/03/2020 | 1,300.00p | 1,350.00p | 1,225.00p | 1,225.00p | 0 |
| 11/03/2020 | 1,345.00p | 1,350.00p | 1,105.00p | 1,350.00p | 205 |
| 10/03/2020 | 1,260.00p | 1,346.53p | 1,260.00p | 1,320.00p | 600 |
| 09/03/2020 | 1,390.00p | 1,390.00p | 1,250.00p | 1,250.00p | 336 |
| 06/03/2020 | 1,425.00p | 1,440.00p | 1,420.00p | 1,420.00p | 0 |
| 05/03/2020 | 1,430.00p | 1,480.00p | 1,400.00p | 1,440.00p | 6587 |
| 04/03/2020 | 1,420.00p | 1,420.00p | 1,388.80p | 1,420.00p | 570 |
| 03/03/2020 | 1,400.00p | 1,420.00p | 1,400.00p | 1,420.00p | 995 |
| 02/03/2020 | 1,400.00p | 1,400.00p | 1,368.80p | 1,400.00p | 98 |
| 28/02/2020 | 1,350.00p | 1,364.40p | 1,350.00p | 1,350.00p | 330 |
| 27/02/2020 | 1,435.00p | 1,469.12p | 1,382.27p | 1,400.00p | 2437 |
| 26/02/2020 | 1,450.00p | 1,480.00p | 1,401.96p | 1,480.00p | 1532 |
| 25/02/2020 | 1,545.00p | 1,545.00p | 1,510.00p | 1,510.00p | 0 |
| 24/02/2020 | 1,565.00p | 1,565.00p | 1,520.00p | 1,545.00p | 733 |
| 21/02/2020 | 1,585.00p | 1,600.00p | 1,580.00p | 1,580.00p | 624 |
| 20/02/2020 | 1,595.00p | 1,595.00p | 1,590.00p | 1,590.00p | 5005 |
| 19/02/2020 | 1,580.00p | 1,605.00p | 1,580.00p | 1,595.00p | 620 |
| 18/02/2020 | 1,580.00p | 1,596.80p | 1,580.00p | 1,580.00p | 1100 |
| 17/02/2020 | 1,585.00p | 1,598.20p | 1,572.68p | 1,585.00p | 2286 |
| 14/02/2020 | 1,580.00p | 1,597.60p | 1,580.00p | 1,585.00p | 894 |
| 13/02/2020 | 1,580.00p | 1,598.20p | 1,580.00p | 1,580.00p | 309 |
| 12/02/2020 | 1,585.00p | 1,585.00p | 1,580.00p | 1,580.00p | 1257 |
| 11/02/2020 | 1,585.00p | 1,590.10p | 1,571.50p | 1,585.00p | 1437 |
| 10/02/2020 | 1,575.00p | 1,577.00p | 1,552.50p | 1,575.00p | 1799 |
| 07/02/2020 | 1,575.00p | 1,599.50p | 1,552.50p | 1,575.00p | 846 |
| 06/02/2020 | 1,565.00p | 1,575.00p | 1,552.50p | 1,575.00p | 572 |
| 05/02/2020 | 1,550.00p | 1,564.00p | 1,550.00p | 1,560.00p | 171 |
| 04/02/2020 | 1,545.00p | 1,564.50p | 1,522.50p | 1,535.00p | 891 |
| 03/02/2020 | 1,530.00p | 1,530.00p | 1,530.00p | 1,530.00p | 1776 |
| 31/01/2020 | 1,580.00p | 1,580.80p | 1,530.00p | 1,530.00p | 2 |
| 30/01/2020 | 1,580.00p | 1,581.60p | 1,580.00p | 1,580.00p | 3 |
| 29/01/2020 | 1,580.00p | 1,580.00p | 1,580.00p | 1,580.00p | 0 |
| 28/01/2020 | 1,575.00p | 1,580.00p | 1,570.00p | 1,580.00p | 0 |
| 27/01/2020 | 1,610.00p | 1,610.00p | 1,570.00p | 1,570.00p | 30 |
| 24/01/2020 | 1,610.00p | 1,623.50p | 1,592.50p | 1,615.00p | 1469 |
| 23/01/2020 | 1,630.00p | 1,630.00p | 1,592.00p | 1,610.00p | 314 |
| 22/01/2020 | 1,630.00p | 1,642.40p | 1,612.00p | 1,630.00p | 380 |
| 21/01/2020 | 1,625.00p | 1,635.00p | 1,611.50p | 1,625.00p | 719 |
| 20/01/2020 | 1,595.00p | 1,625.00p | 1,575.50p | 1,625.00p | 25207 |
| 17/01/2020 | 1,590.00p | 1,603.00p | 1,590.00p | 1,595.00p | 249 |
| 16/01/2020 | 1,585.00p | 1,598.00p | 1,565.50p | 1,585.00p | 684 |
| 15/01/2020 | 1,565.00p | 1,580.00p | 1,557.00p | 1,570.00p | 2802 |
| 14/01/2020 | 1,565.00p | 1,574.00p | 1,565.00p | 1,565.00p | 47 |
| 13/01/2020 | 1,540.00p | 1,565.00p | 1,540.00p | 1,565.00p | 3060 |
| 10/01/2020 | 1,530.00p | 1,549.97p | 1,530.00p | 1,540.00p | 2403 |
| 09/01/2020 | 1,485.00p | 1,530.00p | 1,485.00p | 1,515.00p | 5607 |
| 08/01/2020 | 1,485.00p | 1,485.00p | 1,485.00p | 1,485.00p | 0 |
| 07/01/2020 | 1,485.00p | 1,520.00p | 1,485.00p | 1,485.00p | 1617 |
| 06/01/2020 | 1,505.00p | 1,505.00p | 1,485.00p | 1,485.00p | 750 |
| 03/01/2020 | 1,525.00p | 1,535.00p | 1,510.00p | 1,510.00p | 4513 |
| 02/01/2020 | 1,500.00p | 1,520.00p | 1,500.00p | 1,520.00p | 2329 |
| 01/01/2020 | 1,495.00p | 1,500.00p | 1,480.00p | 1,500.00p | 202 |
| 31/12/2019 | 1,495.00p | 1,500.00p | 1,480.00p | 1,500.00p | 202 |
| 30/12/2019 | 1,490.00p | 1,538.80p | 1,490.00p | 1,495.00p | 30 |
| 27/12/2019 | 1,485.00p | 1,490.00p | 1,485.00p | 1,490.00p | 694 |
| 26/12/2019 | 1,480.00p | 1,495.00p | 1,480.00p | 1,485.00p | 0 |
| 25/12/2019 | 1,480.00p | 1,495.00p | 1,480.00p | 1,485.00p | 0 |
| 24/12/2019 | 1,480.00p | 1,495.00p | 1,480.00p | 1,485.00p | 0 |
| 23/12/2019 | 1,455.00p | 1,497.72p | 1,455.00p | 1,495.00p | 839 |
| 20/12/2019 | 1,480.00p | 1,480.00p | 1,475.00p | 1,480.00p | 1350 |
| 19/12/2019 | 1,445.00p | 1,475.00p | 1,435.00p | 1,475.00p | 500 |
| 18/12/2019 | 1,440.00p | 1,460.00p | 1,440.00p | 1,445.00p | 7 |
| 17/12/2019 | 1,440.00p | 1,460.00p | 1,440.00p | 1,440.00p | 6 |
| 16/12/2019 | 1,435.00p | 1,450.00p | 1,435.00p | 1,440.00p | 739 |
| 13/12/2019 | 1,395.00p | 1,440.00p | 1,395.00p | 1,435.00p | 839 |
| 12/12/2019 | 1,435.00p | 1,440.00p | 1,425.50p | 1,435.00p | 5556 |
| 11/12/2019 | 1,445.00p | 1,446.50p | 1,445.00p | 1,445.00p | 5350 |
| 10/12/2019 | 1,445.00p | 1,445.00p | 1,440.00p | 1,445.00p | 4800 |
| 09/12/2019 | 1,430.00p | 1,440.00p | 1,430.00p | 1,440.00p | 0 |
| 06/12/2019 | 1,430.00p | 1,439.60p | 1,430.00p | 1,430.00p | 965 |
| 05/12/2019 | 1,440.00p | 1,440.00p | 1,420.00p | 1,435.00p | 79 |
| 04/12/2019 | 1,430.00p | 1,446.40p | 1,430.00p | 1,440.00p | 600 |
| 03/12/2019 | 1,440.00p | 1,442.40p | 1,430.00p | 1,430.00p | 880 |
| 02/12/2019 | 1,420.00p | 1,440.00p | 1,420.00p | 1,440.00p | 350 |
| 29/11/2019 | 1,420.00p | 1,439.00p | 1,420.00p | 1,420.00p | 850 |
| 28/11/2019 | 1,450.00p | 1,450.00p | 1,430.00p | 1,430.00p | 2314 |
| 27/11/2019 | 1,445.00p | 1,450.00p | 1,440.00p | 1,450.00p | 650 |
| 26/11/2019 | 1,445.00p | 1,445.00p | 1,430.00p | 1,440.00p | 950 |
| 25/11/2019 | 1,440.00p | 1,441.00p | 1,407.20p | 1,440.00p | 281 |
| 22/11/2019 | 1,440.00p | 1,451.15p | 1,440.00p | 1,440.00p | 136 |
| 21/11/2019 | 1,445.00p | 1,448.00p | 1,440.00p | 1,440.00p | 636 |
| 20/11/2019 | 1,445.00p | 1,450.00p | 1,430.00p | 1,445.00p | 14600 |
| 19/11/2019 | 1,425.00p | 1,451.20p | 1,425.00p | 1,445.00p | 1019 |
| 18/11/2019 | 1,440.00p | 1,440.00p | 1,425.00p | 1,425.00p | 200 |
| 15/11/2019 | 1,450.00p | 1,455.80p | 1,450.00p | 1,450.00p | 1350 |
| 14/11/2019 | 1,430.00p | 1,450.78p | 1,400.00p | 1,445.00p | 601 |
| 13/11/2019 | 1,430.00p | 1,445.00p | 1,430.00p | 1,430.00p | 7300 |
| 12/11/2019 | 1,435.00p | 1,450.78p | 1,435.00p | 1,445.00p | 675 |
| 11/11/2019 | 1,430.00p | 1,450.79p | 1,426.60p | 1,435.00p | 1918 |
| 08/11/2019 | 1,440.00p | 1,440.00p | 1,420.80p | 1,435.00p | 875 |
| 07/11/2019 | 1,440.00p | 1,440.00p | 1,440.00p | 1,440.00p | 0 |
| 06/11/2019 | 1,440.00p | 1,440.00p | 1,420.80p | 1,440.00p | 1150 |
| 05/11/2019 | 1,445.00p | 1,445.00p | 1,420.00p | 1,440.00p | 2300 |
| 04/11/2019 | 1,440.00p | 1,450.00p | 1,440.00p | 1,445.00p | 650 |
| 01/11/2019 | 1,415.00p | 1,451.00p | 1,415.00p | 1,440.00p | 80 |
| 31/10/2019 | 1,440.00p | 1,440.00p | 1,415.00p | 1,415.00p | 0 |
| 30/10/2019 | 1,435.00p | 1,457.50p | 1,435.00p | 1,440.00p | 4000 |
| 29/10/2019 | 1,435.00p | 1,454.50p | 1,435.00p | 1,435.00p | 68 |
| 28/10/2019 | 1,435.00p | 1,450.00p | 1,435.00p | 1,435.00p | 500 |
| 25/10/2019 | 1,435.00p | 1,435.00p | 1,435.00p | 1,435.00p | 2600 |
| 24/10/2019 | 1,425.00p | 1,435.00p | 1,420.00p | 1,435.00p | 500 |
| 23/10/2019 | 1,420.00p | 1,444.00p | 1,420.00p | 1,425.00p | 250 |
| 22/10/2019 | 1,420.00p | 1,441.60p | 1,384.80p | 1,420.00p | 292 |
| 21/10/2019 | 1,420.00p | 1,420.00p | 1,420.00p | 1,420.00p | 2400 |
| 18/10/2019 | 1,420.00p | 1,441.60p | 1,420.00p | 1,420.00p | 950 |
| 17/10/2019 | 1,420.00p | 1,445.00p | 1,386.90p | 1,420.00p | 677 |
| 16/10/2019 | 1,430.00p | 1,453.09p | 1,430.00p | 1,430.00p | 500 |
| 15/10/2019 | 1,440.00p | 1,440.00p | 1,435.00p | 1,435.00p | 0 |
| 14/10/2019 | 1,440.00p | 1,440.00p | 1,440.00p | 1,440.00p | 0 |
| 11/10/2019 | 1,440.00p | 1,440.00p | 1,405.60p | 1,440.00p | 0 |
| 10/10/2019 | 1,440.00p | 1,440.00p | 1,440.00p | 1,440.00p | 0 |
| 09/10/2019 | 1,440.00p | 1,440.00p | 1,440.00p | 1,440.00p | 0 |
| 08/10/2019 | 1,440.00p | 1,445.00p | 1,440.00p | 1,440.00p | 3800 |
| 07/10/2019 | 1,440.00p | 1,476.00p | 1,407.00p | 1,440.00p | 4800 |
| 04/10/2019 | 1,445.00p | 1,476.50p | 1,440.00p | 1,440.00p | 81 |
| 03/10/2019 | 1,440.00p | 1,440.00p | 1,400.00p | 1,435.00p | 9770 |
| 02/10/2019 | 1,450.00p | 1,476.00p | 1,440.00p | 1,440.00p | 61 |
| 01/10/2019 | 1,450.00p | 1,450.00p | 1,450.00p | 1,450.00p | 400 |
| 30/09/2019 | 1,480.00p | 1,480.00p | 1,450.00p | 1,460.00p | 623 |
| 27/09/2019 | 1,485.00p | 1,490.00p | 1,457.70p | 1,485.00p | 739 |
| 26/09/2019 | 1,485.00p | 1,497.60p | 1,485.00p | 1,485.00p | 200 |
| 25/09/2019 | 1,485.00p | 1,485.00p | 1,480.00p | 1,485.00p | 0 |
| 24/09/2019 | 1,485.00p | 1,485.00p | 1,485.00p | 1,485.00p | 0 |
| 23/09/2019 | 1,500.00p | 1,514.40p | 1,485.00p | 1,485.00p | 51 |
| 20/09/2019 | 1,500.00p | 1,514.40p | 1,491.00p | 1,500.00p | 657 |
| 19/09/2019 | 1,495.00p | 1,514.40p | 1,495.00p | 1,500.00p | 179 |
| 18/09/2019 | 1,485.00p | 1,524.00p | 1,485.00p | 1,495.00p | 1085 |
| 17/09/2019 | 1,490.00p | 1,520.00p | 1,485.00p | 1,485.00p | 875 |
| 16/09/2019 | 1,495.00p | 1,495.00p | 1,495.00p | 1,495.00p | 0 |
| 13/09/2019 | 1,495.00p | 1,511.80p | 1,495.00p | 1,495.00p | 17 |
| 12/09/2019 | 1,510.00p | 1,510.00p | 1,495.00p | 1,495.00p | 0 |
| 11/09/2019 | 1,510.00p | 1,510.00p | 1,505.00p | 1,510.00p | 1025 |
*Close Price adjusted for both dividends and splits