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 |
|---|---|---|---|---|---|
| 09/10/2018 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 08/10/2018 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 05/10/2018 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 04/10/2018 | 18.50p | 18.50p | 18.00p | 18.50p | 28000 |
| 03/10/2018 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 02/10/2018 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 01/10/2018 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 28/09/2018 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 27/09/2018 | 20.50p | 20.50p | 17.00p | 18.50p | 48305 |
| 26/09/2018 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 25/09/2018 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 24/09/2018 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 21/09/2018 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 20/09/2018 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 19/09/2018 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 18/09/2018 | 20.50p | 21.00p | 20.50p | 20.50p | 4206 |
| 17/09/2018 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 14/09/2018 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 13/09/2018 | 20.50p | 21.00p | 20.50p | 20.50p | 1100 |
| 12/09/2018 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 11/09/2018 | 20.50p | 20.50p | 19.00p | 20.50p | 4297 |
| 10/09/2018 | 20.50p | 20.50p | 19.03p | 20.50p | 81 |
| 07/09/2018 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 06/09/2018 | 20.50p | 20.50p | 19.00p | 20.50p | 5120 |
| 05/09/2018 | 21.00p | 21.00p | 19.00p | 20.50p | 8279 |
| 04/09/2018 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 03/09/2018 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 31/08/2018 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 30/08/2018 | 21.00p | 21.00p | 20.00p | 21.00p | 12957 |
| 29/08/2018 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 28/08/2018 | 21.00p | 21.00p | 20.00p | 21.00p | 20582 |
| 24/08/2018 | 23.00p | 23.00p | 20.00p | 21.00p | 25000 |
| 23/08/2018 | 21.50p | 23.44p | 21.50p | 23.00p | 30899 |
| 22/08/2018 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 21/08/2018 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 20/08/2018 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 17/08/2018 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 16/08/2018 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 15/08/2018 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 14/08/2018 | 20.00p | 20.00p | 19.00p | 20.00p | 1385 |
| 13/08/2018 | 20.00p | 20.00p | 19.02p | 20.00p | 259 |
| 10/08/2018 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 09/08/2018 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 08/08/2018 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 07/08/2018 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 06/08/2018 | 21.00p | 21.00p | 20.00p | 20.00p | 7114 |
| 03/08/2018 | 21.00p | 21.00p | 20.00p | 21.00p | 144 |
| 02/08/2018 | 21.00p | 21.00p | 20.00p | 21.00p | 6788 |
| 01/08/2018 | 21.00p | 21.00p | 20.00p | 21.00p | 1339 |
| 31/07/2018 | 21.00p | 21.00p | 20.00p | 21.00p | 2518 |
| 30/07/2018 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 27/07/2018 | 21.50p | 21.50p | 20.00p | 21.00p | 50261 |
| 26/07/2018 | 17.50p | 29.85p | 17.50p | 21.50p | 319804 |
| 25/07/2018 | 17.50p | 17.50p | 16.00p | 17.50p | 3011 |
| 24/07/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 23/07/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 20/07/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 19/07/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 18/07/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 17/07/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 16/07/2018 | 17.00p | 17.60p | 17.00p | 17.50p | 1363 |
| 13/07/2018 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 12/07/2018 | 17.00p | 17.60p | 17.00p | 17.00p | 20 |
| 11/07/2018 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 10/07/2018 | 17.00p | 17.60p | 17.00p | 17.00p | 193 |
| 09/07/2018 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 06/07/2018 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 05/07/2018 | 17.50p | 17.50p | 16.00p | 17.00p | 5000 |
| 04/07/2018 | 17.50p | 17.50p | 16.00p | 17.50p | 8792 |
| 03/07/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 02/07/2018 | 17.50p | 17.50p | 16.00p | 17.50p | 5000 |
| 29/06/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 28/06/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 27/06/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 26/06/2018 | 17.50p | 17.50p | 16.00p | 17.50p | 35100 |
| 25/06/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 22/06/2018 | 17.50p | 17.50p | 16.18p | 17.50p | 5 |
| 21/06/2018 | 18.00p | 18.00p | 16.11p | 17.50p | 21287 |
| 20/06/2018 | 18.00p | 18.00p | 17.00p | 18.00p | 2922 |
| 19/06/2018 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 18/06/2018 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 15/06/2018 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 14/06/2018 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 13/06/2018 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 12/06/2018 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 11/06/2018 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 08/06/2018 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 07/06/2018 | 18.00p | 19.00p | 17.00p | 18.00p | 0 |
| 06/06/2018 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 05/06/2018 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 04/06/2018 | 17.50p | 18.00p | 17.50p | 18.00p | 26600 |
| 01/06/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 31/05/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 30/05/2018 | 17.50p | 17.80p | 17.50p | 17.50p | 10000 |
| 29/05/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 25/05/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 24/05/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 23/05/2018 | 17.50p | 17.50p | 17.10p | 17.50p | 12696 |
| 22/05/2018 | 17.50p | 17.50p | 17.10p | 17.50p | 5000 |
| 21/05/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 18/05/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 17/05/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 16/05/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 15/05/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 14/05/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 11/05/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 10/05/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 09/05/2018 | 17.50p | 17.50p | 17.10p | 17.50p | 1190 |
| 08/05/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 04/05/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 03/05/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 02/05/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 01/05/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 30/04/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 27/04/2018 | 19.00p | 19.00p | 17.50p | 17.50p | 0 |
| 26/04/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 25/04/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 24/04/2018 | 20.00p | 20.00p | 17.10p | 17.50p | 5712 |
| 23/04/2018 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 20/04/2018 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 19/04/2018 | 20.00p | 20.00p | 19.00p | 20.00p | 4836 |
| 18/04/2018 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 17/04/2018 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 16/04/2018 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 13/04/2018 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 12/04/2018 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 11/04/2018 | 20.00p | 20.00p | 19.00p | 20.00p | 5199 |
| 10/04/2018 | 20.00p | 20.00p | 19.00p | 20.00p | 200 |
| 09/04/2018 | 20.00p | 20.00p | 19.00p | 20.00p | 3000 |
| 06/04/2018 | 20.00p | 20.00p | 19.10p | 20.00p | 87401 |
| 05/04/2018 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 04/04/2018 | 20.00p | 20.00p | 19.00p | 20.00p | 500 |
| 03/04/2018 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 29/03/2018 | 20.00p | 20.50p | 19.00p | 20.00p | 40500 |
| 28/03/2018 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 27/03/2018 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 26/03/2018 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 23/03/2018 | 20.00p | 20.00p | 19.00p | 20.00p | 10210 |
| 22/03/2018 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 21/03/2018 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 20/03/2018 | 20.00p | 20.40p | 20.00p | 20.00p | 15000 |
| 19/03/2018 | 20.00p | 20.40p | 19.00p | 20.00p | 6619 |
| 16/03/2018 | 20.00p | 20.50p | 19.00p | 20.00p | 31000 |
| 15/03/2018 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 14/03/2018 | 20.00p | 20.00p | 19.00p | 20.00p | 940 |
| 13/03/2018 | 19.00p | 20.00p | 19.00p | 20.00p | 20000 |
| 12/03/2018 | 19.30p | 19.30p | 19.30p | 19.30p | 0 |
| 09/03/2018 | 19.30p | 19.30p | 18.00p | 19.30p | 13813 |
| 08/03/2018 | 18.50p | 19.50p | 17.18p | 19.30p | 20044 |
| 07/03/2018 | 18.50p | 18.50p | 17.18p | 18.50p | 43 |
| 06/03/2018 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 05/03/2018 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 02/03/2018 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 01/03/2018 | 18.50p | 18.50p | 17.00p | 18.50p | 11828 |
| 28/02/2018 | 18.50p | 18.50p | 17.00p | 18.50p | 5000 |
| 27/02/2018 | 18.50p | 19.75p | 17.10p | 18.50p | 11822 |
| 26/02/2018 | 18.50p | 18.50p | 17.18p | 18.50p | 37 |
| 23/02/2018 | 18.50p | 18.50p | 17.18p | 18.50p | 1628 |
| 22/02/2018 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 21/02/2018 | 17.25p | 18.50p | 17.25p | 18.50p | 15405 |
| 20/02/2018 | 17.25p | 17.25p | 17.25p | 17.25p | 0 |
| 19/02/2018 | 17.25p | 17.25p | 17.25p | 17.25p | 0 |
| 16/02/2018 | 20.00p | 20.00p | 16.63p | 17.25p | 20076 |
| 15/02/2018 | 20.00p | 20.00p | 18.80p | 20.00p | 47 |
| 14/02/2018 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 13/02/2018 | 19.50p | 20.00p | 19.50p | 20.00p | 0 |
| 12/02/2018 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 09/02/2018 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 08/02/2018 | 20.00p | 20.00p | 19.00p | 19.50p | 12000 |
| 07/02/2018 | 19.00p | 20.00p | 19.00p | 20.00p | 3000 |
| 06/02/2018 | 23.00p | 23.00p | 18.00p | 19.00p | 39433 |
| 05/02/2018 | 24.00p | 24.00p | 23.00p | 23.00p | 4347 |
| 02/02/2018 | 26.50p | 26.50p | 23.00p | 24.50p | 22000 |
| 01/02/2018 | 27.50p | 27.50p | 26.00p | 26.50p | 32640 |
| 31/01/2018 | 27.50p | 27.50p | 26.00p | 27.50p | 197 |
| 30/01/2018 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 29/01/2018 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 26/01/2018 | 28.00p | 28.95p | 26.00p | 27.50p | 9454 |
| 25/01/2018 | 29.00p | 29.00p | 27.00p | 28.00p | 1764 |
| 24/01/2018 | 29.00p | 29.00p | 27.00p | 29.00p | 7782 |
| 23/01/2018 | 28.00p | 30.00p | 27.60p | 29.00p | 29997 |
| 22/01/2018 | 27.00p | 29.00p | 27.00p | 28.00p | 10416 |
| 19/01/2018 | 26.00p | 27.60p | 24.40p | 27.00p | 36892 |
| 18/01/2018 | 26.00p | 27.90p | 26.00p | 26.00p | 5824 |
| 17/01/2018 | 26.00p | 27.90p | 24.66p | 26.00p | 21451 |
| 16/01/2018 | 25.50p | 26.94p | 25.50p | 26.00p | 1822 |
| 15/01/2018 | 25.50p | 27.00p | 24.60p | 25.50p | 36035 |
| 12/01/2018 | 22.00p | 27.00p | 22.00p | 25.50p | 33078 |
| 11/01/2018 | 22.00p | 22.00p | 21.10p | 22.00p | 4950 |
| 10/01/2018 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 09/01/2018 | 22.50p | 22.50p | 22.00p | 22.00p | 0 |
| 08/01/2018 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 05/01/2018 | 21.00p | 24.00p | 21.00p | 22.50p | 34122 |
| 04/01/2018 | 21.00p | 21.00p | 20.00p | 21.00p | 11460 |
| 03/01/2018 | 20.50p | 21.90p | 20.50p | 21.00p | 19132 |
| 02/01/2018 | 23.00p | 23.00p | 19.00p | 20.50p | 115239 |
| 29/12/2017 | 22.00p | 23.90p | 22.00p | 23.00p | 48681 |
| 28/12/2017 | 21.50p | 23.00p | 21.00p | 22.00p | 55574 |
| 27/12/2017 | 20.25p | 22.90p | 20.00p | 21.50p | 34781 |
| 22/12/2017 | 19.50p | 21.13p | 19.00p | 20.25p | 38065 |
*Close Price adjusted for both dividends and splits