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
Carribbean Investment Holdings Limited (DI) (CIHL) Share Price
Banks Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 26/03/2013 | 21.00p | 21.00p | 20.00p | 21.00p | 5000 |
| 25/03/2013 | 20.00p | 21.44p | 20.00p | 21.00p | 57228 |
| 22/03/2013 | 19.50p | 19.94p | 19.50p | 19.50p | 0 |
| 21/03/2013 | 19.50p | 19.94p | 19.50p | 19.50p | 0 |
| 20/03/2013 | 19.50p | 19.94p | 19.50p | 19.50p | 224 |
| 19/03/2013 | 19.50p | 19.94p | 19.50p | 19.50p | 2954 |
| 18/03/2013 | 19.50p | 19.50p | 18.00p | 19.50p | 577 |
| 15/03/2013 | 19.50p | 20.50p | 18.15p | 19.50p | 0 |
| 14/03/2013 | 19.50p | 20.50p | 18.15p | 19.50p | 0 |
| 13/03/2013 | 19.50p | 20.50p | 18.15p | 19.50p | 0 |
| 12/03/2013 | 19.50p | 20.50p | 18.15p | 19.50p | 0 |
| 11/03/2013 | 19.50p | 20.50p | 18.15p | 19.50p | 8785 |
| 08/03/2013 | 19.50p | 19.50p | 18.00p | 19.50p | 0 |
| 07/03/2013 | 19.50p | 19.50p | 18.00p | 19.50p | 15000 |
| 06/03/2013 | 19.50p | 19.50p | 18.00p | 19.50p | 78239 |
| 05/03/2013 | 19.50p | 19.94p | 19.50p | 19.50p | 16700 |
| 04/03/2013 | 19.50p | 20.00p | 18.66p | 19.50p | 0 |
| 01/03/2013 | 19.50p | 20.00p | 18.66p | 19.50p | 26296 |
| 28/02/2013 | 19.50p | 20.00p | 18.66p | 19.50p | 3142 |
| 27/02/2013 | 18.00p | 19.78p | 17.75p | 19.50p | 331916 |
| 26/02/2013 | 17.50p | 18.50p | 17.50p | 17.75p | 70000 |
| 25/02/2013 | 17.75p | 17.75p | 17.00p | 17.50p | 25000 |
| 22/02/2013 | 17.75p | 18.50p | 17.75p | 18.00p | 0 |
| 21/02/2013 | 17.75p | 18.50p | 17.75p | 17.75p | 0 |
| 20/02/2013 | 17.75p | 18.50p | 17.75p | 17.75p | 0 |
| 19/02/2013 | 17.75p | 18.50p | 17.75p | 17.75p | 2592 |
| 18/02/2013 | 17.75p | 18.00p | 17.00p | 17.75p | 0 |
| 15/02/2013 | 17.75p | 18.00p | 17.00p | 17.75p | 0 |
| 14/02/2013 | 17.75p | 18.00p | 17.00p | 17.75p | 0 |
| 13/02/2013 | 17.75p | 18.00p | 17.00p | 17.75p | 0 |
| 12/02/2013 | 17.75p | 18.00p | 17.00p | 17.75p | 0 |
| 11/02/2013 | 18.00p | 18.00p | 17.00p | 17.75p | 3862 |
| 08/02/2013 | 18.00p | 19.00p | 18.00p | 18.00p | 2500 |
| 07/02/2013 | 18.00p | 18.40p | 18.00p | 18.00p | 0 |
| 06/02/2013 | 18.00p | 18.40p | 18.00p | 18.00p | 0 |
| 05/02/2013 | 18.00p | 18.40p | 18.00p | 18.00p | 0 |
| 04/02/2013 | 18.00p | 18.40p | 18.00p | 18.00p | 6960 |
| 01/02/2013 | 18.00p | 18.00p | 17.32p | 18.00p | 43 |
| 31/01/2013 | 18.00p | 18.00p | 17.32p | 18.00p | 0 |
| 30/01/2013 | 18.00p | 18.00p | 17.32p | 18.00p | 928 |
| 29/01/2013 | 18.00p | 18.25p | 17.40p | 18.00p | 0 |
| 28/01/2013 | 18.25p | 18.25p | 17.40p | 18.25p | 0 |
| 25/01/2013 | 18.25p | 18.25p | 17.40p | 18.25p | 0 |
| 24/01/2013 | 18.25p | 18.25p | 17.40p | 18.25p | 0 |
| 23/01/2013 | 18.25p | 18.25p | 17.40p | 18.25p | 873 |
| 22/01/2013 | 18.75p | 18.75p | 18.00p | 18.25p | 21978 |
| 21/01/2013 | 18.75p | 18.75p | 18.08p | 18.75p | 579 |
| 18/01/2013 | 19.25p | 19.25p | 18.24p | 18.75p | 2281 |
| 17/01/2013 | 19.25p | 19.50p | 19.16p | 19.25p | 0 |
| 16/01/2013 | 19.50p | 19.50p | 19.16p | 19.50p | 1001 |
| 15/01/2013 | 19.50p | 20.45p | 19.50p | 19.50p | 0 |
| 14/01/2013 | 19.50p | 20.45p | 19.50p | 19.50p | 0 |
| 11/01/2013 | 19.50p | 20.45p | 19.50p | 19.50p | 0 |
| 10/01/2013 | 19.50p | 20.45p | 19.50p | 19.50p | 0 |
| 09/01/2013 | 19.75p | 20.45p | 19.75p | 19.75p | 600 |
| 08/01/2013 | 19.75p | 20.75p | 19.75p | 19.75p | 0 |
| 07/01/2013 | 20.75p | 20.75p | 20.00p | 20.00p | 25000 |
| 04/01/2013 | 21.25p | 22.00p | 21.00p | 21.00p | 0 |
| 03/01/2013 | 21.75p | 21.75p | 21.25p | 21.25p | 21542 |
| 02/01/2013 | 21.75p | 21.75p | 20.50p | 21.75p | 0 |
| 31/12/2012 | 21.75p | 21.75p | 20.50p | 21.75p | 0 |
| 28/12/2012 | 21.75p | 21.75p | 20.50p | 21.75p | 681 |
| 27/12/2012 | 21.75p | 22.00p | 20.50p | 21.75p | 0 |
| 24/12/2012 | 21.75p | 22.00p | 20.50p | 21.75p | 0 |
| 21/12/2012 | 22.00p | 22.00p | 20.50p | 21.75p | 0 |
| 20/12/2012 | 21.75p | 21.75p | 20.50p | 21.75p | 0 |
| 19/12/2012 | 21.75p | 21.75p | 20.50p | 21.75p | 0 |
| 18/12/2012 | 21.75p | 21.75p | 20.50p | 21.75p | 0 |
| 17/12/2012 | 21.75p | 21.75p | 20.50p | 21.75p | 0 |
| 14/12/2012 | 21.75p | 21.75p | 20.50p | 21.75p | 0 |
| 13/12/2012 | 21.75p | 21.75p | 20.50p | 21.75p | 9375 |
| 12/12/2012 | 21.75p | 23.50p | 20.75p | 21.75p | 0 |
| 11/12/2012 | 21.75p | 23.50p | 20.75p | 21.75p | 0 |
| 10/12/2012 | 20.75p | 23.50p | 20.75p | 21.75p | 36821 |
| 07/12/2012 | 20.75p | 22.31p | 20.50p | 20.75p | 0 |
| 06/12/2012 | 20.50p | 22.31p | 20.50p | 20.75p | 6945 |
| 05/12/2012 | 20.50p | 20.50p | 19.55p | 20.50p | 2000 |
| 04/12/2012 | 20.50p | 20.50p | 20.00p | 20.50p | 0 |
| 03/12/2012 | 20.50p | 20.50p | 20.00p | 20.50p | 0 |
| 30/11/2012 | 20.50p | 20.50p | 20.00p | 20.50p | 5000 |
| 29/11/2012 | 20.50p | 21.50p | 19.50p | 20.50p | 0 |
| 28/11/2012 | 20.50p | 21.50p | 19.50p | 20.50p | 4890 |
| 27/11/2012 | 20.50p | 21.00p | 20.00p | 20.50p | 0 |
| 26/11/2012 | 20.00p | 21.00p | 20.00p | 20.50p | 2275 |
| 23/11/2012 | 20.00p | 20.00p | 18.00p | 20.00p | 0 |
| 22/11/2012 | 20.00p | 20.00p | 18.00p | 20.00p | 16221 |
| 21/11/2012 | 17.25p | 21.00p | 17.25p | 20.00p | 52712 |
| 20/11/2012 | 16.75p | 17.50p | 15.93p | 16.75p | 0 |
| 19/11/2012 | 16.75p | 17.50p | 15.93p | 16.75p | 42245 |
| 16/11/2012 | 16.75p | 16.75p | 15.93p | 16.75p | 0 |
| 15/11/2012 | 16.75p | 16.75p | 15.93p | 16.75p | 753 |
| 14/11/2012 | 16.75p | 16.75p | 15.78p | 16.75p | 2355 |
| 13/11/2012 | 16.75p | 16.75p | 15.00p | 16.75p | 12065 |
| 12/11/2012 | 16.75p | 17.00p | 16.50p | 16.75p | 0 |
| 09/11/2012 | 16.75p | 17.00p | 16.50p | 16.75p | 0 |
| 08/11/2012 | 16.50p | 17.00p | 16.50p | 16.75p | 25000 |
| 07/11/2012 | 16.50p | 17.22p | 16.50p | 16.50p | 0 |
| 06/11/2012 | 16.50p | 17.22p | 16.50p | 16.50p | 8500 |
| 05/11/2012 | 16.50p | 16.50p | 15.12p | 16.50p | 1299 |
| 02/11/2012 | 16.50p | 16.50p | 15.18p | 16.50p | 0 |
| 01/11/2012 | 16.50p | 16.50p | 15.18p | 16.50p | 0 |
| 31/10/2012 | 16.50p | 16.50p | 15.18p | 16.50p | 15000 |
| 30/10/2012 | 16.50p | 17.10p | 14.50p | 16.50p | 0 |
| 29/10/2012 | 16.50p | 17.10p | 14.50p | 16.50p | 0 |
| 26/10/2012 | 15.50p | 17.10p | 14.50p | 16.50p | 60000 |
| 25/10/2012 | 14.50p | 16.45p | 14.50p | 15.50p | 21750 |
| 24/10/2012 | 13.50p | 14.35p | 12.15p | 13.50p | 0 |
| 23/10/2012 | 13.50p | 14.35p | 12.15p | 13.50p | 0 |
| 22/10/2012 | 13.50p | 14.35p | 12.15p | 13.50p | 100221 |
| 19/10/2012 | 13.50p | 14.00p | 12.00p | 13.50p | 0 |
| 18/10/2012 | 13.50p | 14.00p | 12.00p | 13.50p | 0 |
| 17/10/2012 | 14.00p | 14.00p | 12.00p | 13.50p | 6433 |
| 16/10/2012 | 14.00p | 14.90p | 13.00p | 14.00p | 0 |
| 15/10/2012 | 14.75p | 14.90p | 13.00p | 14.00p | 7756 |
| 12/10/2012 | 14.25p | 14.75p | 14.06p | 14.75p | 12139 |
| 11/10/2012 | 15.00p | 15.75p | 14.50p | 15.00p | 0 |
| 10/10/2012 | 15.00p | 15.75p | 14.50p | 15.00p | 0 |
| 09/10/2012 | 15.00p | 15.75p | 14.50p | 15.00p | 0 |
| 08/10/2012 | 15.25p | 15.75p | 14.50p | 15.00p | 0 |
| 05/10/2012 | 15.25p | 15.75p | 14.50p | 15.25p | 0 |
| 04/10/2012 | 15.75p | 15.75p | 14.50p | 15.25p | 7500 |
| 03/10/2012 | 15.75p | 15.75p | 14.63p | 15.75p | 487 |
| 02/10/2012 | 14.75p | 15.50p | 14.50p | 15.25p | 68000 |
| 01/10/2012 | 14.75p | 15.00p | 13.63p | 14.75p | 37880 |
| 28/09/2012 | 14.00p | 14.75p | 14.00p | 14.75p | 20000 |
| 27/09/2012 | 15.00p | 15.50p | 13.00p | 15.00p | 0 |
| 26/09/2012 | 15.00p | 15.50p | 13.00p | 15.00p | 0 |
| 25/09/2012 | 15.00p | 15.50p | 13.00p | 15.00p | 0 |
| 24/09/2012 | 15.50p | 15.50p | 13.00p | 15.00p | 25000 |
| 21/09/2012 | 17.00p | 17.00p | 15.00p | 15.50p | 36303 |
| 20/09/2012 | 17.00p | 17.00p | 16.88p | 17.00p | 6000 |
| 19/09/2012 | 17.00p | 17.50p | 16.00p | 17.00p | 0 |
| 18/09/2012 | 17.00p | 17.50p | 16.00p | 17.00p | 0 |
| 17/09/2012 | 17.00p | 17.50p | 16.00p | 17.00p | 0 |
| 14/09/2012 | 17.00p | 17.50p | 16.00p | 17.00p | 0 |
| 13/09/2012 | 17.50p | 17.50p | 16.00p | 17.00p | 13143 |
| 12/09/2012 | 17.50p | 17.50p | 16.00p | 17.50p | 0 |
| 11/09/2012 | 17.50p | 17.50p | 16.00p | 17.50p | 0 |
| 10/09/2012 | 17.50p | 17.50p | 16.00p | 17.50p | 0 |
| 07/09/2012 | 17.50p | 17.50p | 16.00p | 17.50p | 0 |
| 06/09/2012 | 17.50p | 17.50p | 16.00p | 17.50p | 0 |
| 05/09/2012 | 17.50p | 17.50p | 16.00p | 17.50p | 0 |
| 04/09/2012 | 17.50p | 17.50p | 16.00p | 17.50p | 0 |
| 03/09/2012 | 17.50p | 17.50p | 16.00p | 17.50p | 0 |
| 31/08/2012 | 17.50p | 17.50p | 16.00p | 17.50p | 4825 |
| 30/08/2012 | 17.50p | 18.00p | 17.00p | 17.50p | 0 |
| 29/08/2012 | 17.50p | 18.00p | 17.00p | 17.50p | 0 |
| 28/08/2012 | 17.50p | 18.00p | 17.00p | 17.50p | 0 |
| 24/08/2012 | 17.50p | 18.00p | 17.00p | 17.50p | 0 |
| 23/08/2012 | 17.50p | 18.00p | 17.00p | 17.50p | 0 |
| 22/08/2012 | 18.00p | 18.00p | 17.00p | 17.50p | 10000 |
| 21/08/2012 | 18.00p | 18.00p | 17.88p | 18.00p | 0 |
| 20/08/2012 | 18.00p | 18.00p | 17.88p | 18.00p | 5000 |
| 17/08/2012 | 18.50p | 18.50p | 17.00p | 18.00p | 15371 |
| 16/08/2012 | 18.50p | 19.50p | 18.00p | 18.50p | 0 |
| 15/08/2012 | 18.50p | 19.50p | 18.00p | 18.50p | 0 |
| 14/08/2012 | 19.00p | 19.50p | 18.00p | 18.50p | 0 |
| 13/08/2012 | 19.50p | 19.50p | 18.00p | 19.00p | 0 |
| 10/08/2012 | 19.50p | 19.50p | 18.00p | 19.50p | 0 |
| 09/08/2012 | 19.50p | 19.50p | 18.00p | 19.50p | 0 |
| 08/08/2012 | 19.00p | 19.00p | 18.00p | 19.00p | 965 |
| 07/08/2012 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 06/08/2012 | 19.00p | 19.00p | 19.00p | 19.00p | 1000 |
| 03/08/2012 | 19.00p | 19.00p | 18.05p | 19.00p | 0 |
| 02/08/2012 | 19.00p | 19.00p | 18.05p | 19.00p | 0 |
| 01/08/2012 | 19.00p | 19.00p | 18.05p | 19.00p | 0 |
| 31/07/2012 | 19.00p | 19.00p | 18.05p | 19.00p | 0 |
| 30/07/2012 | 19.00p | 19.00p | 18.05p | 19.00p | 0 |
| 27/07/2012 | 19.00p | 19.00p | 18.05p | 19.00p | 0 |
| 26/07/2012 | 19.00p | 19.00p | 18.05p | 19.00p | 0 |
| 25/07/2012 | 19.00p | 19.00p | 18.05p | 19.00p | 0 |
| 24/07/2012 | 19.00p | 19.00p | 18.05p | 19.00p | 0 |
| 23/07/2012 | 19.00p | 19.00p | 18.05p | 19.00p | 0 |
| 20/07/2012 | 19.00p | 19.00p | 18.05p | 19.00p | 0 |
| 19/07/2012 | 19.00p | 19.00p | 18.05p | 19.00p | 4156 |
| 18/07/2012 | 19.00p | 19.00p | 18.05p | 19.00p | 0 |
| 17/07/2012 | 19.00p | 19.00p | 18.05p | 19.00p | 0 |
| 16/07/2012 | 19.00p | 19.00p | 18.05p | 19.00p | 1379 |
| 13/07/2012 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 12/07/2012 | 19.00p | 19.00p | 19.00p | 19.00p | 789 |
| 11/07/2012 | 19.00p | 19.00p | 18.05p | 19.00p | 1000 |
| 10/07/2012 | 19.00p | 19.00p | 18.00p | 19.00p | 6285 |
| 09/07/2012 | 19.00p | 19.00p | 16.90p | 19.00p | 0 |
| 06/07/2012 | 19.00p | 19.00p | 16.90p | 19.00p | 0 |
| 05/07/2012 | 19.00p | 19.00p | 16.90p | 19.00p | 0 |
| 04/07/2012 | 19.00p | 19.00p | 16.90p | 19.00p | 0 |
| 03/07/2012 | 19.00p | 19.00p | 16.90p | 19.00p | 26720 |
| 02/07/2012 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 29/06/2012 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 28/06/2012 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 27/06/2012 | 19.00p | 19.00p | 19.00p | 19.00p | 50 |
| 26/06/2012 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 25/06/2012 | 19.00p | 19.00p | 19.00p | 19.00p | 590 |
| 22/06/2012 | 19.00p | 19.00p | 18.30p | 19.00p | 20000 |
| 21/06/2012 | 19.00p | 19.00p | 18.90p | 19.00p | 0 |
| 20/06/2012 | 19.00p | 19.00p | 18.90p | 19.00p | 26270 |
| 19/06/2012 | 19.00p | 20.00p | 18.00p | 19.00p | 10472 |
| 18/06/2012 | 19.00p | 19.00p | 18.25p | 19.00p | 0 |
| 15/06/2012 | 19.00p | 19.00p | 18.25p | 19.00p | 15869 |
| 14/06/2012 | 19.00p | 19.25p | 18.00p | 19.00p | 0 |
*Close Price adjusted for both dividends and splits