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 |
|---|---|---|---|---|---|
| 26/05/2016 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 25/05/2016 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 24/05/2016 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 23/05/2016 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 20/05/2016 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 19/05/2016 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 18/05/2016 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 17/05/2016 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 16/05/2016 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 13/05/2016 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 12/05/2016 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 11/05/2016 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 10/05/2016 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 09/05/2016 | 7.75p | 8.00p | 7.75p | 7.75p | 0 |
| 06/05/2016 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 05/05/2016 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 04/05/2016 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 03/05/2016 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 29/04/2016 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 28/04/2016 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 27/04/2016 | 7.75p | 7.75p | 7.00p | 7.75p | 664 |
| 26/04/2016 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 25/04/2016 | 7.75p | 7.75p | 7.25p | 7.75p | 0 |
| 22/04/2016 | 8.50p | 8.50p | 7.75p | 7.75p | 12599 |
| 21/04/2016 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 20/04/2016 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 19/04/2016 | 9.00p | 9.00p | 7.50p | 8.50p | 25000 |
| 18/04/2016 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 15/04/2016 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 14/04/2016 | 9.00p | 9.00p | 8.00p | 9.00p | 255527 |
| 13/04/2016 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 12/04/2016 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 11/04/2016 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 08/04/2016 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 07/04/2016 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 06/04/2016 | 9.00p | 9.00p | 8.40p | 9.00p | 750 |
| 05/04/2016 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 04/04/2016 | 7.50p | 9.50p | 7.00p | 9.00p | 188206 |
| 01/04/2016 | 7.50p | 7.50p | 7.00p | 7.50p | 0 |
| 31/03/2016 | 7.50p | 7.90p | 7.10p | 7.50p | 70491 |
| 30/03/2016 | 7.50p | 7.90p | 7.50p | 7.50p | 26709 |
| 29/03/2016 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 24/03/2016 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 23/03/2016 | 7.50p | 7.50p | 7.20p | 7.50p | 10000 |
| 22/03/2016 | 7.50p | 7.50p | 7.20p | 7.50p | 20000 |
| 21/03/2016 | 7.50p | 7.50p | 7.00p | 7.50p | 0 |
| 18/03/2016 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 17/03/2016 | 8.00p | 8.00p | 7.00p | 7.50p | 3530 |
| 16/03/2016 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 15/03/2016 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 14/03/2016 | 8.00p | 8.50p | 8.00p | 8.00p | 0 |
| 11/03/2016 | 8.50p | 8.50p | 7.90p | 8.50p | 5419 |
| 10/03/2016 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 09/03/2016 | 8.50p | 8.50p | 7.50p | 8.50p | 10000 |
| 08/03/2016 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 07/03/2016 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 04/03/2016 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 03/03/2016 | 8.00p | 8.50p | 8.00p | 8.50p | 25000 |
| 02/03/2016 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 01/03/2016 | 8.00p | 8.00p | 7.40p | 8.00p | 9000 |
| 29/02/2016 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 26/02/2016 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 25/02/2016 | 8.50p | 8.50p | 7.40p | 8.00p | 26709 |
| 24/02/2016 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 23/02/2016 | 8.50p | 8.50p | 7.65p | 8.50p | 1838 |
| 22/02/2016 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 19/02/2016 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 18/02/2016 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 17/02/2016 | 8.00p | 9.00p | 8.00p | 8.50p | 6000 |
| 16/02/2016 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 15/02/2016 | 8.00p | 9.00p | 8.00p | 8.00p | 6000 |
| 12/02/2016 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 11/02/2016 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 10/02/2016 | 8.00p | 8.00p | 7.40p | 8.00p | 2544 |
| 09/02/2016 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 08/02/2016 | 8.00p | 9.00p | 8.00p | 8.00p | 25838 |
| 05/02/2016 | 8.00p | 8.00p | 7.60p | 8.00p | 5557 |
| 04/02/2016 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 03/02/2016 | 8.00p | 9.00p | 8.00p | 8.00p | 5416 |
| 02/02/2016 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 01/02/2016 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 29/01/2016 | 8.00p | 9.00p | 8.00p | 8.00p | 1000 |
| 28/01/2016 | 8.00p | 8.00p | 7.59p | 8.00p | 399 |
| 27/01/2016 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 26/01/2016 | 8.00p | 8.00p | 7.50p | 8.00p | 0 |
| 25/01/2016 | 8.00p | 8.00p | 7.50p | 8.00p | 0 |
| 22/01/2016 | 8.00p | 8.00p | 7.59p | 8.00p | 994 |
| 21/01/2016 | 7.50p | 8.00p | 7.50p | 8.00p | 0 |
| 20/01/2016 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 19/01/2016 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 18/01/2016 | 8.00p | 8.00p | 7.50p | 8.00p | 0 |
| 15/01/2016 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 14/01/2016 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 13/01/2016 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 12/01/2016 | 8.00p | 8.00p | 7.50p | 8.00p | 0 |
| 11/01/2016 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 08/01/2016 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 07/01/2016 | 8.00p | 9.00p | 8.00p | 8.00p | 25000 |
| 06/01/2016 | 8.50p | 8.50p | 8.00p | 8.00p | 50000 |
| 05/01/2016 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 04/01/2016 | 8.50p | 8.50p | 8.14p | 8.50p | 1200 |
| 31/12/2015 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 30/12/2015 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 29/12/2015 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 24/12/2015 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 23/12/2015 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 22/12/2015 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 21/12/2015 | 8.50p | 8.50p | 8.10p | 8.50p | 13000 |
| 18/12/2015 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 17/12/2015 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 16/12/2015 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 15/12/2015 | 8.00p | 8.50p | 7.00p | 8.50p | 12572 |
| 14/12/2015 | 7.50p | 9.00p | 6.60p | 8.00p | 77258 |
| 11/12/2015 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 10/12/2015 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 09/12/2015 | 7.50p | 8.80p | 7.50p | 7.50p | 5546 |
| 08/12/2015 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 07/12/2015 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 04/12/2015 | 7.50p | 8.70p | 7.50p | 7.50p | 30000 |
| 03/12/2015 | 7.50p | 8.30p | 7.50p | 7.50p | 50000 |
| 02/12/2015 | 7.50p | 8.30p | 7.50p | 7.50p | 10000 |
| 01/12/2015 | 7.50p | 8.30p | 6.00p | 7.50p | 63281 |
| 30/11/2015 | 5.50p | 9.00p | 5.50p | 7.50p | 166513 |
| 27/11/2015 | 4.00p | 5.50p | 4.00p | 5.50p | 828228 |
| 26/11/2015 | 4.00p | 5.00p | 3.25p | 4.00p | 6043 |
| 25/11/2015 | 4.00p | 4.40p | 4.00p | 4.00p | 9000 |
| 24/11/2015 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 23/11/2015 | 4.00p | 4.00p | 3.25p | 4.00p | 500 |
| 20/11/2015 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 19/11/2015 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 18/11/2015 | 4.00p | 4.50p | 4.00p | 4.00p | 0 |
| 17/11/2015 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 16/11/2015 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 13/11/2015 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 12/11/2015 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 11/11/2015 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 10/11/2015 | 4.00p | 4.50p | 4.00p | 4.00p | 0 |
| 09/11/2015 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 06/11/2015 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 05/11/2015 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 04/11/2015 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 03/11/2015 | 4.00p | 4.50p | 4.00p | 4.00p | 0 |
| 02/11/2015 | 4.50p | 4.50p | 4.00p | 4.00p | 7947 |
| 30/10/2015 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 29/10/2015 | 4.50p | 5.50p | 4.50p | 4.50p | 0 |
| 28/10/2015 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 27/10/2015 | 5.50p | 5.50p | 4.00p | 4.50p | 8200 |
| 26/10/2015 | 5.50p | 5.50p | 5.25p | 5.50p | 2220 |
| 23/10/2015 | 5.50p | 5.50p | 5.01p | 5.50p | 738578 |
| 22/10/2015 | 5.50p | 5.50p | 5.00p | 5.50p | 15000 |
| 21/10/2015 | 5.50p | 6.50p | 5.50p | 5.50p | 0 |
| 20/10/2015 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 19/10/2015 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 16/10/2015 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 15/10/2015 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 14/10/2015 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 13/10/2015 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 12/10/2015 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 09/10/2015 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 08/10/2015 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 07/10/2015 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 06/10/2015 | 5.50p | 6.50p | 5.10p | 5.50p | 15000 |
| 05/10/2015 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 02/10/2015 | 5.50p | 5.50p | 5.00p | 5.50p | 4923 |
| 01/10/2015 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 30/09/2015 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 29/09/2015 | 5.50p | 6.50p | 5.50p | 5.50p | 0 |
| 28/09/2015 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 25/09/2015 | 5.50p | 6.50p | 5.50p | 5.50p | 0 |
| 24/09/2015 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 23/09/2015 | 7.00p | 7.00p | 4.00p | 5.50p | 120202 |
| 22/09/2015 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 21/09/2015 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 18/09/2015 | 7.00p | 7.00p | 6.00p | 7.00p | 16498 |
| 17/09/2015 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 16/09/2015 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 15/09/2015 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 14/09/2015 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 11/09/2015 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 10/09/2015 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 09/09/2015 | 7.50p | 7.50p | 5.00p | 7.00p | 21325 |
| 08/09/2015 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 07/09/2015 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 04/09/2015 | 7.50p | 7.50p | 6.90p | 7.50p | 850 |
| 03/09/2015 | 7.50p | 7.50p | 6.90p | 7.50p | 850 |
| 02/09/2015 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 01/09/2015 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 28/08/2015 | 7.50p | 7.50p | 6.00p | 7.50p | 13910 |
| 27/08/2015 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 26/08/2015 | 7.50p | 7.50p | 6.00p | 7.50p | 1951 |
| 25/08/2015 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 24/08/2015 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 21/08/2015 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 20/08/2015 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 19/08/2015 | 7.50p | 7.51p | 7.50p | 7.50p | 545490 |
| 18/08/2015 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 17/08/2015 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 14/08/2015 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 13/08/2015 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 12/08/2015 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
*Close Price adjusted for both dividends and splits