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 |
|---|---|---|---|---|---|
| 25/07/2019 | 17.75p | 18.38p | 17.75p | 17.75p | 5000 |
| 24/07/2019 | 17.75p | 17.75p | 16.50p | 17.75p | 5000 |
| 23/07/2019 | 17.75p | 17.75p | 17.75p | 17.75p | 0 |
| 22/07/2019 | 17.75p | 17.75p | 17.75p | 17.75p | 0 |
| 19/07/2019 | 16.50p | 17.83p | 16.50p | 17.75p | 100000 |
| 18/07/2019 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 17/07/2019 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 16/07/2019 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 15/07/2019 | 16.50p | 17.00p | 16.50p | 16.50p | 5882 |
| 12/07/2019 | 16.50p | 16.80p | 16.50p | 16.50p | 3976 |
| 11/07/2019 | 17.50p | 17.50p | 16.50p | 16.50p | 0 |
| 10/07/2019 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 09/07/2019 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 08/07/2019 | 16.00p | 16.95p | 16.00p | 16.50p | 11743 |
| 05/07/2019 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 04/07/2019 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 03/07/2019 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 02/07/2019 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 01/07/2019 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 28/06/2019 | 16.50p | 16.50p | 16.00p | 16.00p | 0 |
| 27/06/2019 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 26/06/2019 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 25/06/2019 | 16.00p | 16.50p | 16.00p | 16.00p | 648 |
| 24/06/2019 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 21/06/2019 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 20/06/2019 | 16.00p | 16.00p | 15.05p | 16.00p | 59 |
| 19/06/2019 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 18/06/2019 | 16.00p | 16.00p | 15.05p | 16.00p | 40000 |
| 17/06/2019 | 16.00p | 17.00p | 16.00p | 16.00p | 25000 |
| 14/06/2019 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 13/06/2019 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 12/06/2019 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 11/06/2019 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 10/06/2019 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 07/06/2019 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 06/06/2019 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 05/06/2019 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 04/06/2019 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 03/06/2019 | 16.00p | 16.00p | 15.00p | 16.00p | 575 |
| 31/05/2019 | 16.50p | 16.50p | 16.00p | 16.00p | 5000 |
| 30/05/2019 | 16.50p | 16.70p | 16.00p | 16.50p | 35852 |
| 29/05/2019 | 16.00p | 16.50p | 16.00p | 16.50p | 32590 |
| 28/05/2019 | 15.50p | 16.50p | 15.00p | 15.00p | 14144 |
| 24/05/2019 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 23/05/2019 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 22/05/2019 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 21/05/2019 | 15.00p | 15.52p | 15.00p | 15.50p | 20000 |
| 20/05/2019 | 15.00p | 15.00p | 14.95p | 15.00p | 40000 |
| 17/05/2019 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 16/05/2019 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 15/05/2019 | 15.00p | 15.00p | 14.00p | 15.00p | 4375 |
| 14/05/2019 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 13/05/2019 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 10/05/2019 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 09/05/2019 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 08/05/2019 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 07/05/2019 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 03/05/2019 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 02/05/2019 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 01/05/2019 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 30/04/2019 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 29/04/2019 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 26/04/2019 | 15.50p | 15.50p | 14.00p | 15.00p | 16107 |
| 25/04/2019 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 24/04/2019 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 23/04/2019 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 18/04/2019 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 17/04/2019 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 16/04/2019 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 15/04/2019 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 12/04/2019 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 11/04/2019 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 10/04/2019 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 09/04/2019 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 08/04/2019 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 05/04/2019 | 15.50p | 15.50p | 15.00p | 15.50p | 25000 |
| 04/04/2019 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 03/04/2019 | 16.00p | 16.00p | 15.00p | 15.50p | 4250 |
| 02/04/2019 | 15.00p | 16.00p | 15.00p | 16.00p | 17475 |
| 01/04/2019 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 29/03/2019 | 14.50p | 15.00p | 14.50p | 15.00p | 5113 |
| 28/03/2019 | 14.50p | 15.00p | 14.50p | 14.50p | 5000 |
| 27/03/2019 | 15.00p | 15.00p | 14.50p | 14.50p | 15000 |
| 26/03/2019 | 16.50p | 16.50p | 15.00p | 15.00p | 3000 |
| 25/03/2019 | 17.00p | 17.00p | 16.00p | 16.50p | 5000 |
| 22/03/2019 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 21/03/2019 | 17.00p | 17.00p | 16.02p | 17.00p | 2064 |
| 20/03/2019 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 19/03/2019 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 18/03/2019 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 15/03/2019 | 17.00p | 17.00p | 16.00p | 17.00p | 2676 |
| 14/03/2019 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 13/03/2019 | 17.00p | 17.00p | 16.00p | 17.00p | 4409 |
| 12/03/2019 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 11/03/2019 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 08/03/2019 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 07/03/2019 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 06/03/2019 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 05/03/2019 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 04/03/2019 | 17.00p | 17.00p | 16.02p | 17.00p | 1392 |
| 01/03/2019 | 17.00p | 17.00p | 16.02p | 17.00p | 780 |
| 28/02/2019 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 27/02/2019 | 17.00p | 17.60p | 16.02p | 17.00p | 237 |
| 26/02/2019 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 25/02/2019 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 22/02/2019 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 21/02/2019 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 20/02/2019 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 19/02/2019 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 18/02/2019 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 15/02/2019 | 17.00p | 17.00p | 16.00p | 17.00p | 5000 |
| 14/02/2019 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 13/02/2019 | 17.00p | 17.00p | 16.02p | 17.00p | 455 |
| 12/02/2019 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 11/02/2019 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 08/02/2019 | 17.00p | 17.40p | 17.00p | 17.00p | 10440 |
| 07/02/2019 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 06/02/2019 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 05/02/2019 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 04/02/2019 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 01/02/2019 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 31/01/2019 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 30/01/2019 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 29/01/2019 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 28/01/2019 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 25/01/2019 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 24/01/2019 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 23/01/2019 | 17.00p | 17.00p | 16.00p | 17.00p | 14152 |
| 22/01/2019 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 21/01/2019 | 17.00p | 17.40p | 16.02p | 17.00p | 800 |
| 18/01/2019 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 17/01/2019 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 16/01/2019 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 15/01/2019 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 14/01/2019 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 11/01/2019 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 10/01/2019 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 09/01/2019 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 08/01/2019 | 17.00p | 17.40p | 17.00p | 17.00p | 2500 |
| 07/01/2019 | 17.00p | 17.00p | 16.02p | 17.00p | 1000 |
| 04/01/2019 | 17.00p | 17.40p | 16.00p | 17.00p | 4713 |
| 03/01/2019 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 02/01/2019 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 31/12/2018 | 17.00p | 17.00p | 16.00p | 17.00p | 5261 |
| 28/12/2018 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 27/12/2018 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 24/12/2018 | 17.00p | 17.00p | 16.50p | 17.00p | 0 |
| 21/12/2018 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 20/12/2018 | 17.00p | 17.00p | 16.00p | 17.00p | 10000 |
| 19/12/2018 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 18/12/2018 | 17.00p | 17.40p | 16.05p | 17.00p | 326 |
| 17/12/2018 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 14/12/2018 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 13/12/2018 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 12/12/2018 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 11/12/2018 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 10/12/2018 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 07/12/2018 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 06/12/2018 | 17.50p | 17.50p | 17.00p | 17.00p | 5000 |
| 05/12/2018 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 04/12/2018 | 18.00p | 18.00p | 17.05p | 18.00p | 1000 |
| 03/12/2018 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 30/11/2018 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 29/11/2018 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 28/11/2018 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 27/11/2018 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 26/11/2018 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 23/11/2018 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 22/11/2018 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 21/11/2018 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 20/11/2018 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 19/11/2018 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 16/11/2018 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 15/11/2018 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 14/11/2018 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 13/11/2018 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 12/11/2018 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 09/11/2018 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 08/11/2018 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 07/11/2018 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 06/11/2018 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 05/11/2018 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 02/11/2018 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 01/11/2018 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 31/10/2018 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 30/10/2018 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 29/10/2018 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 26/10/2018 | 18.00p | 18.70p | 18.00p | 18.00p | 7996 |
| 25/10/2018 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 24/10/2018 | 18.00p | 18.00p | 17.05p | 18.00p | 91 |
| 23/10/2018 | 18.00p | 18.00p | 17.05p | 18.00p | 1252 |
| 22/10/2018 | 18.00p | 18.00p | 17.05p | 18.00p | 165 |
| 19/10/2018 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 18/10/2018 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 17/10/2018 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 16/10/2018 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 15/10/2018 | 18.50p | 18.50p | 17.05p | 18.00p | 7132 |
| 12/10/2018 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 11/10/2018 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 10/10/2018 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
*Close Price adjusted for both dividends and splits