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 |
|---|---|---|---|---|---|
| 09/03/2017 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 08/03/2017 | 14.00p | 14.50p | 14.00p | 14.00p | 6827 |
| 07/03/2017 | 14.00p | 14.00p | 13.00p | 14.00p | 743 |
| 06/03/2017 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 03/03/2017 | 14.50p | 14.50p | 13.00p | 14.00p | 5942 |
| 02/03/2017 | 15.00p | 15.00p | 14.00p | 14.50p | 4542 |
| 01/03/2017 | 15.00p | 15.00p | 14.00p | 15.00p | 840 |
| 28/02/2017 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 27/02/2017 | 16.00p | 16.00p | 15.00p | 15.00p | 8250 |
| 24/02/2017 | 16.00p | 16.00p | 15.00p | 16.00p | 983 |
| 23/02/2017 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 22/02/2017 | 16.00p | 16.00p | 15.15p | 16.00p | 12398 |
| 21/02/2017 | 15.50p | 16.00p | 15.15p | 16.00p | 39290 |
| 20/02/2017 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 17/02/2017 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 16/02/2017 | 15.25p | 15.50p | 15.25p | 15.50p | 0 |
| 15/02/2017 | 15.25p | 15.40p | 15.25p | 15.25p | 5000 |
| 14/02/2017 | 17.00p | 17.00p | 15.00p | 15.25p | 74950 |
| 13/02/2017 | 17.00p | 17.00p | 16.50p | 17.00p | 5000 |
| 10/02/2017 | 18.00p | 18.00p | 16.50p | 17.00p | 101952 |
| 09/02/2017 | 18.00p | 18.30p | 17.50p | 18.00p | 42372 |
| 08/02/2017 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 07/02/2017 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 06/02/2017 | 18.00p | 18.30p | 17.00p | 18.00p | 5244 |
| 03/02/2017 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 02/02/2017 | 18.00p | 18.00p | 17.55p | 18.00p | 7808 |
| 01/02/2017 | 18.25p | 18.25p | 17.68p | 18.00p | 10189 |
| 31/01/2017 | 18.25p | 18.25p | 17.68p | 18.25p | 6100 |
| 30/01/2017 | 18.75p | 19.50p | 17.80p | 18.25p | 23053 |
| 27/01/2017 | 17.50p | 18.75p | 17.15p | 18.75p | 204515 |
| 26/01/2017 | 17.50p | 17.80p | 17.15p | 17.50p | 10366 |
| 25/01/2017 | 17.00p | 17.60p | 17.00p | 17.50p | 11363 |
| 24/01/2017 | 17.50p | 17.50p | 16.13p | 17.00p | 64576 |
| 23/01/2017 | 16.50p | 17.50p | 16.50p | 17.50p | 15500 |
| 20/01/2017 | 16.50p | 17.50p | 16.50p | 16.50p | 1385 |
| 19/01/2017 | 16.75p | 16.75p | 15.85p | 16.50p | 10742 |
| 18/01/2017 | 17.50p | 17.50p | 16.15p | 16.75p | 16109 |
| 17/01/2017 | 18.00p | 18.00p | 15.00p | 17.50p | 237172 |
| 16/01/2017 | 18.00p | 19.00p | 17.50p | 18.00p | 105868 |
| 13/01/2017 | 16.50p | 21.60p | 16.00p | 18.00p | 581653 |
| 12/01/2017 | 18.25p | 18.25p | 14.96p | 16.50p | 496148 |
| 11/01/2017 | 21.75p | 23.70p | 17.00p | 18.00p | 783658 |
| 10/01/2017 | 10.50p | 35.00p | 10.50p | 21.75p | 1217935 |
| 09/01/2017 | 9.50p | 9.90p | 8.00p | 9.50p | 33000 |
| 06/01/2017 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 05/01/2017 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 04/01/2017 | 9.00p | 9.90p | 9.00p | 9.50p | 25000 |
| 03/01/2017 | 9.50p | 9.50p | 7.00p | 9.00p | 50000 |
| 30/12/2016 | 9.50p | 10.00p | 9.50p | 9.50p | 0 |
| 29/12/2016 | 10.00p | 10.90p | 10.00p | 10.00p | 20000 |
| 28/12/2016 | 11.25p | 11.25p | 10.00p | 10.00p | 55000 |
| 23/12/2016 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
| 22/12/2016 | 11.25p | 11.25p | 9.00p | 11.25p | 0 |
| 21/12/2016 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
| 20/12/2016 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
| 19/12/2016 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
| 16/12/2016 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
| 15/12/2016 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
| 14/12/2016 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
| 13/12/2016 | 11.25p | 11.40p | 11.00p | 11.25p | 40000 |
| 12/12/2016 | 12.00p | 12.00p | 11.00p | 11.25p | 8272 |
| 09/12/2016 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 08/12/2016 | 12.50p | 12.50p | 12.00p | 12.00p | 0 |
| 07/12/2016 | 12.50p | 12.75p | 12.50p | 12.50p | 0 |
| 06/12/2016 | 12.75p | 12.75p | 11.88p | 12.75p | 7800 |
| 05/12/2016 | 12.75p | 12.75p | 12.75p | 12.75p | 0 |
| 02/12/2016 | 12.75p | 12.75p | 12.75p | 12.75p | 0 |
| 01/12/2016 | 12.75p | 12.75p | 12.75p | 12.75p | 0 |
| 30/11/2016 | 12.75p | 13.40p | 11.50p | 12.75p | 32462 |
| 29/11/2016 | 12.25p | 12.75p | 12.25p | 12.75p | 10000 |
| 28/11/2016 | 12.50p | 14.00p | 11.50p | 12.25p | 7096 |
| 25/11/2016 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 24/11/2016 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 23/11/2016 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 22/11/2016 | 13.00p | 13.00p | 12.00p | 12.50p | 217 |
| 21/11/2016 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 18/11/2016 | 13.00p | 13.00p | 11.50p | 13.00p | 5486 |
| 17/11/2016 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 16/11/2016 | 13.00p | 13.00p | 12.00p | 13.00p | 32530 |
| 15/11/2016 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 14/11/2016 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 11/11/2016 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 10/11/2016 | 13.00p | 13.00p | 12.52p | 13.00p | 2178 |
| 09/11/2016 | 13.50p | 14.00p | 13.00p | 13.00p | 0 |
| 08/11/2016 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 07/11/2016 | 13.50p | 14.00p | 13.50p | 14.00p | 10000 |
| 04/11/2016 | 14.00p | 15.00p | 13.00p | 13.50p | 23000 |
| 03/11/2016 | 15.25p | 16.00p | 14.00p | 14.00p | 34012 |
| 02/11/2016 | 15.50p | 17.00p | 14.50p | 15.25p | 37800 |
| 01/11/2016 | 9.50p | 18.00p | 9.50p | 15.50p | 71249 |
| 31/10/2016 | 9.00p | 10.50p | 8.40p | 9.50p | 11000 |
| 28/10/2016 | 8.00p | 9.00p | 7.30p | 9.00p | 13284 |
| 27/10/2016 | 8.00p | 9.00p | 8.00p | 8.00p | 10000 |
| 26/10/2016 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 25/10/2016 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 24/10/2016 | 8.00p | 8.00p | 7.40p | 8.00p | 15000 |
| 21/10/2016 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 20/10/2016 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 19/10/2016 | 8.00p | 8.00p | 7.40p | 8.00p | 1517 |
| 18/10/2016 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 17/10/2016 | 8.00p | 9.00p | 8.00p | 8.00p | 1547 |
| 14/10/2016 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 13/10/2016 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 12/10/2016 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 11/10/2016 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 10/10/2016 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 07/10/2016 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 06/10/2016 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 05/10/2016 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 04/10/2016 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 03/10/2016 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 30/09/2016 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 29/09/2016 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 28/09/2016 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 27/09/2016 | 7.50p | 8.00p | 7.50p | 8.00p | 5000 |
| 26/09/2016 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 23/09/2016 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 22/09/2016 | 7.50p | 7.50p | 7.00p | 7.50p | 1576 |
| 21/09/2016 | 7.50p | 8.00p | 7.50p | 7.50p | 10000 |
| 20/09/2016 | 7.50p | 7.50p | 7.50p | 7.50p | 2 |
| 19/09/2016 | 7.50p | 8.00p | 7.00p | 7.50p | 25850 |
| 16/09/2016 | 7.00p | 8.00p | 7.00p | 7.50p | 60000 |
| 15/09/2016 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 14/09/2016 | 6.50p | 7.00p | 6.50p | 7.00p | 6258 |
| 13/09/2016 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 12/09/2016 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 09/09/2016 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 08/09/2016 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 07/09/2016 | 6.50p | 6.50p | 6.00p | 6.50p | 0 |
| 06/09/2016 | 6.50p | 6.50p | 6.00p | 6.50p | 14101 |
| 05/09/2016 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 02/09/2016 | 6.00p | 6.50p | 6.00p | 6.50p | 0 |
| 01/09/2016 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 31/08/2016 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 30/08/2016 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 26/08/2016 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 25/08/2016 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 24/08/2016 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 23/08/2016 | 6.00p | 7.00p | 6.00p | 6.50p | 47688 |
| 22/08/2016 | 6.25p | 6.25p | 6.00p | 6.00p | 0 |
| 19/08/2016 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 18/08/2016 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 17/08/2016 | 6.25p | 6.50p | 6.00p | 6.25p | 0 |
| 16/08/2016 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 15/08/2016 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 12/08/2016 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 11/08/2016 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 10/08/2016 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 09/08/2016 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 08/08/2016 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 05/08/2016 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 04/08/2016 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 03/08/2016 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 02/08/2016 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 01/08/2016 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 29/07/2016 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 28/07/2016 | 6.50p | 6.50p | 6.00p | 6.25p | 10000 |
| 27/07/2016 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 26/07/2016 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 25/07/2016 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 22/07/2016 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 21/07/2016 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 20/07/2016 | 7.25p | 7.25p | 6.00p | 6.50p | 10000 |
| 19/07/2016 | 7.50p | 7.50p | 6.50p | 7.25p | 5000 |
| 18/07/2016 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 15/07/2016 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 14/07/2016 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 13/07/2016 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 12/07/2016 | 7.50p | 7.50p | 6.50p | 7.50p | 1365 |
| 11/07/2016 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 08/07/2016 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 07/07/2016 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 06/07/2016 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 05/07/2016 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 04/07/2016 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 01/07/2016 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 30/06/2016 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 29/06/2016 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 28/06/2016 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 27/06/2016 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 24/06/2016 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 23/06/2016 | 7.75p | 7.75p | 7.50p | 7.50p | 0 |
| 22/06/2016 | 7.75p | 7.75p | 7.50p | 7.75p | 0 |
| 21/06/2016 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 20/06/2016 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 17/06/2016 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 16/06/2016 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 15/06/2016 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 14/06/2016 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 13/06/2016 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 10/06/2016 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 09/06/2016 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 08/06/2016 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 07/06/2016 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 06/06/2016 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 03/06/2016 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 02/06/2016 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 01/06/2016 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 31/05/2016 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 27/05/2016 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
*Close Price adjusted for both dividends and splits