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:
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Avoid Ten Lifestyle Group (TENG) by Steve Moore in ShareProphets
- Avoid Biome Technologies (BIOM) by Steve Moore in ShareProphets
- Buy Aviva (AV.) by Harvey Jones in The Motley Fool
- Buy CMC Markets (CMCX) by Harvey Jones in The Motley Fool
- Buy ITV (ITV) by Simon Watkins in The Motley Fool
- Buy Legal & General Group (LGEN) by Simon Watkins in The Motley Fool
- Hold Vodafone Group (VOD) by DZ Bank
- Buy Premier Foods (PFD) by Jefferies
- Buy Intermediate Capital Group (ICG) by Deutsche Bank
- Overweight WH Smith (SMWH) by JP Morgan
- Outperform TT Electronics (TTG) by RBC Capital
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Goldman Sachs
- Neutral Dr. Martens (DOCS) by Goldman Sachs
- Buy Intermediate Capital Group (ICG) by Goldman Sachs
- Neutral Vistry Group (VTY) by JP Morgan
- Buy Babcock International Group (BAB) by Jefferies
- Buy Convatec Group (CTEC) by Jefferies
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Marks Electrical Group (MRK) by Steve Moore in ShareProphets
Capital Gearing Trust (CGT) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 17/10/2013 | 3,509.00p | 3,509.00p | 3,420.00p | 3,420.00p | 47 |
| 16/10/2013 | 3,422.00p | 3,480.00p | 3,422.00p | 3,480.00p | 43 |
| 15/10/2013 | 3,540.00p | 3,540.00p | 3,484.50p | 3,484.50p | 539 |
| 14/10/2013 | 3,508.00p | 3,508.00p | 3,413.15p | 3,420.00p | 1044 |
| 11/10/2013 | 3,540.00p | 3,540.00p | 3,454.00p | 3,480.00p | 1002 |
| 10/10/2013 | 3,432.00p | 3,540.00p | 3,432.00p | 3,540.00p | 119 |
| 09/10/2013 | 3,432.00p | 3,510.25p | 3,432.00p | 3,480.00p | 390 |
| 08/10/2013 | 3,500.00p | 3,515.00p | 3,444.40p | 3,475.00p | 1220 |
| 07/10/2013 | 3,490.00p | 3,515.00p | 3,432.00p | 3,515.00p | 741 |
| 04/10/2013 | 3,509.50p | 3,509.50p | 3,420.00p | 3,482.50p | 607 |
| 03/10/2013 | 3,441.00p | 3,517.00p | 3,420.00p | 3,420.00p | 1003 |
| 02/10/2013 | 3,422.00p | 3,517.00p | 3,420.00p | 3,420.00p | 266 |
| 01/10/2013 | 3,539.00p | 3,539.00p | 3,423.00p | 3,539.00p | 221 |
| 30/09/2013 | 3,500.00p | 3,500.00p | 3,420.00p | 3,420.00p | 1002 |
| 27/09/2013 | 3,516.00p | 3,516.00p | 3,451.00p | 3,451.00p | 46 |
| 26/09/2013 | 3,517.00p | 3,540.00p | 3,495.50p | 3,495.50p | 0 |
| 25/09/2013 | 3,517.00p | 3,540.00p | 3,517.00p | 3,540.00p | 7 |
| 24/09/2013 | 3,456.00p | 3,540.00p | 3,450.00p | 3,540.00p | 166 |
| 23/09/2013 | 3,540.00p | 3,540.00p | 3,450.00p | 3,450.00p | 10 |
| 20/09/2013 | 3,515.00p | 3,540.00p | 3,450.00p | 3,540.00p | 491 |
| 19/09/2013 | 3,539.00p | 3,539.00p | 3,450.00p | 3,450.00p | 2673 |
| 18/09/2013 | 3,538.00p | 3,538.00p | 3,425.00p | 3,425.00p | 1223 |
| 17/09/2013 | 3,502.00p | 3,502.00p | 3,420.70p | 3,474.50p | 824 |
| 16/09/2013 | 3,421.00p | 3,504.00p | 3,420.00p | 3,420.00p | 458 |
| 13/09/2013 | 3,539.00p | 3,539.00p | 3,420.00p | 3,420.00p | 1025 |
| 12/09/2013 | 3,421.00p | 3,519.00p | 3,420.00p | 3,420.00p | 2130 |
| 11/09/2013 | 3,448.89p | 3,540.00p | 3,423.00p | 3,480.00p | 290 |
| 10/09/2013 | 3,430.00p | 3,540.00p | 3,430.00p | 3,540.00p | 846 |
| 09/09/2013 | 3,441.90p | 3,564.18p | 3,430.00p | 3,430.00p | 1465 |
| 06/09/2013 | 3,511.75p | 3,511.75p | 3,440.00p | 3,485.00p | 10 |
| 05/09/2013 | 3,440.00p | 3,550.00p | 3,440.00p | 3,440.00p | 337 |
| 04/09/2013 | 3,461.00p | 3,567.20p | 3,460.00p | 3,460.00p | 948 |
| 03/09/2013 | 3,496.00p | 3,567.10p | 3,496.00p | 3,520.00p | 2082 |
| 02/09/2013 | 3,568.00p | 3,580.00p | 3,496.00p | 3,520.00p | 458 |
| 30/08/2013 | 3,547.00p | 3,547.00p | 3,497.00p | 3,520.00p | 34 |
| 29/08/2013 | 3,497.00p | 3,551.50p | 3,497.00p | 3,520.00p | 404 |
| 28/08/2013 | 3,462.00p | 3,559.00p | 3,461.00p | 3,461.00p | 444 |
| 27/08/2013 | 3,559.00p | 3,559.00p | 3,460.00p | 3,460.00p | 328 |
| 23/08/2013 | 3,550.25p | 3,568.10p | 3,520.00p | 3,520.00p | 524 |
| 22/08/2013 | 3,570.00p | 3,570.00p | 3,520.00p | 3,520.00p | 60 |
| 21/08/2013 | 3,568.10p | 3,568.10p | 3,520.00p | 3,520.00p | 78 |
| 20/08/2013 | 3,461.00p | 3,542.00p | 3,460.00p | 3,460.00p | 414 |
| 19/08/2013 | 3,542.00p | 3,542.00p | 3,520.00p | 3,520.00p | 740 |
| 16/08/2013 | 3,461.00p | 3,538.00p | 3,460.00p | 3,460.00p | 2122 |
| 15/08/2013 | 3,650.00p | 3,650.00p | 3,500.00p | 3,520.00p | 2718 |
| 14/08/2013 | 3,566.00p | 3,621.50p | 3,566.00p | 3,592.50p | 210 |
| 13/08/2013 | 3,610.00p | 3,610.00p | 3,565.00p | 3,592.50p | 46 |
| 12/08/2013 | 3,550.00p | 3,610.25p | 3,534.09p | 3,580.00p | 145 |
| 09/08/2013 | 3,629.00p | 3,629.00p | 3,580.00p | 3,580.00p | 183 |
| 08/08/2013 | 3,607.00p | 3,607.00p | 3,580.00p | 3,580.00p | 881 |
| 07/08/2013 | 3,607.00p | 3,607.00p | 3,573.25p | 3,595.00p | 351 |
| 06/08/2013 | 3,607.00p | 3,607.00p | 3,595.00p | 3,595.00p | 304 |
| 05/08/2013 | 3,561.00p | 3,640.00p | 3,550.00p | 3,595.00p | 625 |
| 02/08/2013 | 3,603.70p | 3,640.00p | 3,580.00p | 3,640.00p | 67 |
| 01/08/2013 | 3,520.00p | 3,613.00p | 3,520.00p | 3,580.00p | 251 |
| 31/07/2013 | 3,640.00p | 3,640.00p | 3,530.00p | 3,585.00p | 1038 |
| 30/07/2013 | 3,600.00p | 3,600.00p | 3,530.00p | 3,530.00p | 4581 |
| 29/07/2013 | 3,590.00p | 3,615.00p | 3,530.00p | 3,609.50p | 941 |
| 26/07/2013 | 3,570.00p | 3,610.00p | 3,487.00p | 3,530.00p | 1238 |
| 25/07/2013 | 3,557.30p | 3,557.40p | 3,450.00p | 3,510.00p | 20 |
| 24/07/2013 | 3,557.40p | 3,564.00p | 3,450.00p | 3,450.00p | 338 |
| 23/07/2013 | 3,556.30p | 3,564.00p | 3,489.00p | 3,564.00p | 1359 |
| 22/07/2013 | 3,568.00p | 3,568.00p | 3,487.00p | 3,509.50p | 0 |
| 19/07/2013 | 3,568.00p | 3,568.00p | 3,487.00p | 3,509.50p | 142 |
| 18/07/2013 | 3,556.30p | 3,556.30p | 3,509.50p | 3,509.50p | 140 |
| 17/07/2013 | 3,556.30p | 3,556.40p | 3,504.50p | 3,509.50p | 30 |
| 16/07/2013 | 3,547.50p | 3,565.00p | 3,504.50p | 3,504.50p | 1574 |
| 15/07/2013 | 3,480.75p | 3,565.00p | 3,480.75p | 3,565.00p | 818 |
| 12/07/2013 | 3,540.00p | 3,562.75p | 3,450.00p | 3,507.50p | 926 |
| 11/07/2013 | 3,557.20p | 3,558.00p | 3,450.00p | 3,450.00p | 282 |
| 10/07/2013 | 3,470.25p | 3,558.00p | 3,460.00p | 3,558.00p | 362 |
| 09/07/2013 | 3,559.00p | 3,559.00p | 3,446.00p | 3,446.00p | 523 |
| 08/07/2013 | 3,411.00p | 3,560.00p | 3,410.00p | 3,446.00p | 1078 |
| 05/07/2013 | 3,411.00p | 3,430.00p | 3,410.00p | 3,410.00p | 457 |
| 04/07/2013 | 3,411.00p | 3,517.20p | 3,411.00p | 3,470.00p | 52 |
| 03/07/2013 | 3,442.75p | 3,529.00p | 3,412.00p | 3,412.00p | 401 |
| 02/07/2013 | 3,517.20p | 3,529.00p | 3,440.50p | 3,470.50p | 384 |
| 01/07/2013 | 3,417.00p | 3,530.23p | 3,417.00p | 3,470.00p | 1022 |
| 28/06/2013 | 3,428.00p | 3,498.00p | 3,428.00p | 3,498.00p | 607 |
| 27/06/2013 | 3,440.50p | 3,530.00p | 3,440.50p | 3,530.00p | 498 |
| 26/06/2013 | 3,528.00p | 3,530.00p | 3,470.50p | 3,530.00p | 861 |
| 25/06/2013 | 3,518.10p | 3,518.10p | 3,410.00p | 3,470.50p | 266 |
| 24/06/2013 | 3,411.00p | 3,518.10p | 3,410.00p | 3,410.00p | 679 |
| 21/06/2013 | 3,410.00p | 3,410.00p | 3,410.00p | 3,410.00p | 15 |
| 20/06/2013 | 3,501.11p | 3,529.69p | 3,470.00p | 3,470.00p | 569 |
| 19/06/2013 | 3,530.00p | 3,530.00p | 3,437.00p | 3,476.00p | 334 |
| 18/06/2013 | 3,530.00p | 3,530.00p | 3,530.00p | 3,530.00p | 346 |
| 17/06/2013 | 3,521.59p | 3,529.00p | 3,440.50p | 3,470.00p | 549 |
| 14/06/2013 | 3,450.00p | 3,528.00p | 3,416.00p | 3,416.00p | 260 |
| 13/06/2013 | 3,412.00p | 3,529.00p | 3,412.00p | 3,495.50p | 2524 |
| 12/06/2013 | 3,509.00p | 3,600.00p | 3,500.00p | 3,520.00p | 2880 |
| 11/06/2013 | 3,531.00p | 3,600.00p | 3,525.00p | 3,600.00p | 729 |
| 10/06/2013 | 3,634.00p | 3,634.00p | 3,526.00p | 3,625.00p | 832 |
| 07/06/2013 | 3,526.00p | 3,580.00p | 3,526.00p | 3,580.00p | 128 |
| 06/06/2013 | 3,526.00p | 3,634.00p | 3,520.00p | 3,580.00p | 298 |
| 05/06/2013 | 3,609.50p | 3,634.00p | 3,520.00p | 3,520.00p | 612 |
| 04/06/2013 | 3,646.00p | 3,646.00p | 3,584.50p | 3,595.00p | 53 |
| 03/06/2013 | 3,638.00p | 3,638.00p | 3,556.75p | 3,584.50p | 874 |
| 31/05/2013 | 3,623.00p | 3,625.00p | 3,611.00p | 3,622.00p | 989 |
| 30/05/2013 | 3,623.00p | 3,650.00p | 3,623.00p | 3,625.00p | 174 |
| 29/05/2013 | 3,639.00p | 3,650.00p | 3,613.00p | 3,650.00p | 1723 |
| 28/05/2013 | 3,649.00p | 3,650.00p | 3,590.00p | 3,650.00p | 536 |
| 24/05/2013 | 3,560.50p | 3,649.55p | 3,560.50p | 3,590.00p | 1229 |
| 23/05/2013 | 3,648.00p | 3,649.00p | 3,557.00p | 3,622.50p | 1869 |
| 22/05/2013 | 3,658.00p | 3,659.00p | 3,620.00p | 3,620.00p | 158 |
| 21/05/2013 | 3,658.00p | 3,658.00p | 3,620.00p | 3,620.00p | 136 |
| 20/05/2013 | 3,649.00p | 3,660.00p | 3,634.00p | 3,660.00p | 1378 |
| 17/05/2013 | 3,642.10p | 3,648.00p | 3,627.50p | 3,627.50p | 95 |
| 16/05/2013 | 3,638.00p | 3,651.01p | 3,591.00p | 3,614.50p | 1767 |
| 15/05/2013 | 3,644.00p | 3,644.00p | 3,615.00p | 3,615.00p | 659 |
| 14/05/2013 | 3,649.00p | 3,650.00p | 3,617.50p | 3,650.00p | 642 |
| 13/05/2013 | 3,648.18p | 3,650.00p | 3,617.50p | 3,617.50p | 1463 |
| 10/05/2013 | 3,632.50p | 3,650.00p | 3,601.00p | 3,650.00p | 648 |
| 09/05/2013 | 3,587.00p | 3,645.00p | 3,585.10p | 3,615.00p | 2794 |
| 08/05/2013 | 3,645.00p | 3,645.00p | 3,585.00p | 3,615.00p | 137 |
| 07/05/2013 | 3,644.00p | 3,644.00p | 3,550.00p | 3,550.00p | 244 |
| 03/05/2013 | 3,644.00p | 3,644.00p | 3,550.00p | 3,550.00p | 338 |
| 02/05/2013 | 3,627.00p | 3,627.00p | 3,556.00p | 3,589.50p | 350 |
| 01/05/2013 | 3,622.00p | 3,622.00p | 3,534.00p | 3,622.00p | 698 |
| 30/04/2013 | 3,623.00p | 3,623.00p | 3,508.00p | 3,620.00p | 890 |
| 29/04/2013 | 3,536.00p | 3,624.90p | 3,536.00p | 3,565.00p | 1615 |
| 26/04/2013 | 3,612.20p | 3,623.00p | 3,567.00p | 3,567.00p | 240 |
| 25/04/2013 | 3,623.00p | 3,623.00p | 3,536.00p | 3,587.50p | 572 |
| 24/04/2013 | 3,623.00p | 3,623.00p | 3,537.00p | 3,565.00p | 1029 |
| 23/04/2013 | 3,590.00p | 3,619.00p | 3,536.00p | 3,565.00p | 2355 |
| 22/04/2013 | 3,482.00p | 3,520.00p | 3,482.00p | 3,520.00p | 200 |
| 19/04/2013 | 3,550.00p | 3,550.00p | 3,505.50p | 3,550.00p | 700 |
| 18/04/2013 | 3,550.00p | 3,550.00p | 3,494.00p | 3,505.50p | 1299 |
| 17/04/2013 | 3,519.00p | 3,550.00p | 3,482.00p | 3,550.00p | 2270 |
| 16/04/2013 | 3,519.00p | 3,519.00p | 3,480.00p | 3,485.00p | 753 |
| 15/04/2013 | 3,519.00p | 3,519.00p | 3,478.00p | 3,483.50p | 484 |
| 12/04/2013 | 3,519.00p | 3,520.00p | 3,507.30p | 3,520.00p | 1029 |
| 11/04/2013 | 3,519.00p | 3,519.00p | 3,462.50p | 3,462.50p | 1855 |
| 10/04/2013 | 3,520.00p | 3,520.00p | 3,430.00p | 3,520.00p | 2590 |
| 09/04/2013 | 3,475.00p | 3,525.00p | 3,427.50p | 3,460.50p | 2176 |
| 08/04/2013 | 3,425.00p | 3,464.00p | 3,404.00p | 3,427.50p | 2408 |
| 05/04/2013 | 3,450.00p | 3,475.00p | 3,375.00p | 3,425.00p | 2709 |
| 04/04/2013 | 3,475.00p | 3,475.00p | 3,425.00p | 3,475.00p | 515 |
| 03/04/2013 | 3,406.00p | 3,464.00p | 3,406.00p | 3,425.00p | 1700 |
| 02/04/2013 | 3,406.00p | 3,464.00p | 3,406.00p | 3,425.00p | 2512 |
| 28/03/2013 | 3,375.00p | 3,475.00p | 3,375.00p | 3,475.00p | 2150 |
| 27/03/2013 | 3,465.00p | 3,465.00p | 3,419.00p | 3,425.00p | 1008 |
| 26/03/2013 | 3,465.00p | 3,475.00p | 3,419.00p | 3,425.00p | 1178 |
| 25/03/2013 | 3,465.00p | 3,470.00p | 3,419.00p | 3,425.00p | 1274 |
| 22/03/2013 | 3,450.60p | 3,450.60p | 3,380.00p | 3,380.00p | 46 |
| 21/03/2013 | 3,458.12p | 3,458.12p | 3,417.00p | 3,417.00p | 396 |
| 20/03/2013 | 3,417.00p | 3,449.80p | 3,415.50p | 3,417.00p | 1616 |
| 19/03/2013 | 3,454.00p | 3,454.00p | 3,415.50p | 3,415.50p | 217 |
| 18/03/2013 | 3,380.00p | 3,454.00p | 3,355.00p | 3,355.00p | 322 |
| 15/03/2013 | 3,449.00p | 3,455.00p | 3,380.00p | 3,455.00p | 1134 |
| 14/03/2013 | 3,380.00p | 3,449.00p | 3,380.00p | 3,380.00p | 1255 |
| 13/03/2013 | 3,441.15p | 3,441.15p | 3,387.00p | 3,435.00p | 480 |
| 12/03/2013 | 3,405.50p | 3,415.00p | 3,376.00p | 3,415.00p | 838 |
| 11/03/2013 | 3,380.00p | 3,405.00p | 3,362.00p | 3,405.00p | 4417 |
| 08/03/2013 | 3,365.75p | 3,399.00p | 3,365.75p | 3,380.50p | 724 |
| 07/03/2013 | 3,363.00p | 3,404.10p | 3,350.42p | 3,380.00p | 2728 |
| 06/03/2013 | 3,395.00p | 3,395.25p | 3,350.28p | 3,360.50p | 2195 |
| 05/03/2013 | 3,430.00p | 3,430.00p | 3,375.36p | 3,393.00p | 1389 |
| 04/03/2013 | 3,377.43p | 3,460.00p | 3,353.00p | 3,460.00p | 1896 |
| 01/03/2013 | 3,376.00p | 3,448.50p | 3,354.00p | 3,354.00p | 1957 |
| 28/02/2013 | 3,449.50p | 3,475.00p | 3,375.41p | 3,406.50p | 1552 |
| 27/02/2013 | 3,381.00p | 3,475.00p | 3,381.00p | 3,475.00p | 785 |
| 26/02/2013 | 3,423.00p | 3,424.00p | 3,370.00p | 3,408.00p | 491 |
| 25/02/2013 | 3,376.00p | 3,424.00p | 3,370.00p | 3,370.00p | 1716 |
| 22/02/2013 | 3,420.25p | 3,430.00p | 3,405.50p | 3,405.50p | 449 |
| 21/02/2013 | 3,420.25p | 3,430.00p | 3,376.00p | 3,430.00p | 2412 |
| 20/02/2013 | 3,436.00p | 3,439.00p | 3,382.40p | 3,407.50p | 1103 |
| 19/02/2013 | 3,436.00p | 3,436.00p | 3,405.00p | 3,425.00p | 1255 |
| 18/02/2013 | 3,409.00p | 3,470.00p | 3,400.00p | 3,425.00p | 918 |
| 15/02/2013 | 3,466.00p | 3,470.00p | 3,401.00p | 3,470.00p | 828 |
| 14/02/2013 | 3,401.00p | 3,475.00p | 3,401.00p | 3,440.00p | 1486 |
| 13/02/2013 | 3,475.00p | 3,475.00p | 3,460.00p | 3,475.00p | 1363 |
| 12/02/2013 | 3,401.00p | 3,460.00p | 3,400.00p | 3,460.00p | 102 |
| 11/02/2013 | 3,401.00p | 3,469.00p | 3,400.00p | 3,400.00p | 367 |
| 08/02/2013 | 3,400.00p | 3,456.50p | 3,400.00p | 3,450.00p | 657 |
| 07/02/2013 | 3,401.00p | 3,450.00p | 3,400.00p | 3,450.00p | 2491 |
| 06/02/2013 | 3,467.60p | 3,467.60p | 3,412.00p | 3,427.50p | 966 |
| 05/02/2013 | 3,469.00p | 3,469.00p | 3,419.50p | 3,437.50p | 590 |
| 04/02/2013 | 3,402.00p | 3,469.00p | 3,381.00p | 3,427.50p | 786 |
| 01/02/2013 | 3,469.00p | 3,469.00p | 3,380.00p | 3,427.50p | 1942 |
| 31/01/2013 | 3,436.00p | 3,474.00p | 3,430.00p | 3,430.00p | 2000 |
| 30/01/2013 | 3,473.00p | 3,489.00p | 3,457.00p | 3,457.00p | 10 |
| 29/01/2013 | 3,412.00p | 3,489.00p | 3,411.25p | 3,489.00p | 2124 |
| 28/01/2013 | 3,468.20p | 3,474.00p | 3,442.50p | 3,442.50p | 339 |
| 25/01/2013 | 3,472.00p | 3,472.00p | 3,410.00p | 3,442.50p | 2919 |
| 24/01/2013 | 3,425.00p | 3,479.00p | 3,425.00p | 3,445.00p | 1076 |
| 23/01/2013 | 3,451.00p | 3,479.00p | 3,436.00p | 3,457.50p | 1394 |
| 22/01/2013 | 3,455.00p | 3,455.00p | 3,370.00p | 3,430.00p | 383 |
| 21/01/2013 | 3,371.00p | 3,460.25p | 3,370.00p | 3,370.00p | 409 |
| 18/01/2013 | 3,490.00p | 3,490.00p | 3,370.26p | 3,430.00p | 954 |
| 17/01/2013 | 3,478.10p | 3,478.10p | 3,362.60p | 3,430.00p | 1860 |
| 16/01/2013 | 3,371.00p | 3,479.00p | 3,370.00p | 3,370.00p | 524 |
| 15/01/2013 | 3,478.10p | 3,479.00p | 3,370.00p | 3,370.00p | 988 |
| 14/01/2013 | 3,371.00p | 3,478.00p | 3,370.00p | 3,370.00p | 888 |
| 11/01/2013 | 3,490.00p | 3,490.00p | 3,376.00p | 3,490.00p | 180 |
| 10/01/2013 | 3,460.25p | 3,490.00p | 3,460.25p | 3,490.00p | 697 |
| 09/01/2013 | 3,478.10p | 3,478.10p | 3,382.00p | 3,430.00p | 785 |
| 08/01/2013 | 3,480.00p | 3,480.00p | 3,430.00p | 3,430.00p | 560 |
| 07/01/2013 | 3,478.10p | 3,478.49p | 3,382.00p | 3,430.00p | 1055 |
| 04/01/2013 | 3,480.00p | 3,490.00p | 3,415.75p | 3,490.00p | 710 |
*Close Price adjusted for both dividends and splits