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:
- Sell Crimson Tide (TIDE) by Steve Moore in ShareProphets
- Hold Glencore (GLEN) by Harvey Jones in The Motley Fool
- Hold Burberry Group (BRBY) by Harvey Jones in The Motley Fool
- Add Aviva (AV.) by Andrew Mackie in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Dr. James Fox in The Motley Fool
- Hold BP (BP.) by Harvey Jones in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
City of London Group (CIN) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/10/2012 | 1,490.00p | 1,490.00p | 1,470.00p | 1,470.00p | 186 |
| 23/10/2012 | 1,490.00p | 1,493.00p | 1,490.00p | 1,490.00p | 57 |
| 22/10/2012 | 1,490.00p | 1,490.00p | 1,485.00p | 1,490.00p | 0 |
| 19/10/2012 | 1,490.00p | 1,490.00p | 1,485.00p | 1,490.00p | 25 |
| 18/10/2012 | 1,490.00p | 1,493.00p | 1,490.00p | 1,490.00p | 59 |
| 17/10/2012 | 1,490.00p | 1,490.00p | 1,484.00p | 1,490.00p | 0 |
| 16/10/2012 | 1,490.00p | 1,490.00p | 1,484.00p | 1,490.00p | 0 |
| 15/10/2012 | 1,490.00p | 1,490.00p | 1,484.00p | 1,490.00p | 38 |
| 12/10/2012 | 1,490.00p | 1,490.00p | 1,484.00p | 1,490.00p | 7 |
| 11/10/2012 | 1,460.00p | 1,500.00p | 1,460.00p | 1,490.00p | 1000 |
| 10/10/2012 | 1,460.00p | 1,472.00p | 1,460.00p | 1,460.00p | 44 |
| 09/10/2012 | 1,450.00p | 1,500.00p | 1,450.00p | 1,460.00p | 0 |
| 08/10/2012 | 1,450.00p | 1,500.00p | 1,450.00p | 1,450.00p | 575 |
| 05/10/2012 | 1,420.00p | 1,450.00p | 1,420.00p | 1,450.00p | 15 |
| 04/10/2012 | 1,430.00p | 1,440.00p | 1,420.00p | 1,420.00p | 1256 |
| 03/10/2012 | 1,460.00p | 1,460.00p | 1,420.00p | 1,430.00p | 512 |
| 02/10/2012 | 1,480.00p | 1,520.00p | 1,360.00p | 1,460.00p | 1301 |
| 01/10/2012 | 1,480.00p | 1,493.33p | 1,480.00p | 1,480.00p | 199 |
| 28/09/2012 | 1,530.00p | 1,540.00p | 1,530.00p | 1,530.00p | 0 |
| 27/09/2012 | 1,530.00p | 1,540.00p | 1,530.00p | 1,530.00p | 48 |
| 26/09/2012 | 1,530.00p | 1,530.00p | 1,438.47p | 1,530.00p | 0 |
| 25/09/2012 | 1,530.00p | 1,530.00p | 1,438.47p | 1,530.00p | 0 |
| 24/09/2012 | 1,530.00p | 1,530.00p | 1,438.47p | 1,530.00p | 0 |
| 21/09/2012 | 1,530.00p | 1,530.00p | 1,438.47p | 1,530.00p | 0 |
| 20/09/2012 | 1,530.00p | 1,530.00p | 1,438.47p | 1,530.00p | 0 |
| 19/09/2012 | 1,530.00p | 1,530.00p | 1,438.47p | 1,530.00p | 179 |
| 18/09/2012 | 1,530.00p | 1,558.00p | 1,485.00p | 1,530.00p | 0 |
| 17/09/2012 | 1,530.00p | 1,558.00p | 1,485.00p | 1,530.00p | 0 |
| 14/09/2012 | 1,530.00p | 1,558.00p | 1,485.00p | 1,530.00p | 0 |
| 13/09/2012 | 1,530.00p | 1,558.00p | 1,485.00p | 1,530.00p | 0 |
| 12/09/2012 | 1,530.00p | 1,558.00p | 1,485.00p | 1,530.00p | 0 |
| 11/09/2012 | 1,530.00p | 1,558.00p | 1,485.00p | 1,530.00p | 0 |
| 10/09/2012 | 1,530.00p | 1,558.00p | 1,485.00p | 1,530.00p | 853 |
| 07/09/2012 | 1,530.00p | 1,540.00p | 1,530.00p | 1,530.00p | 0 |
| 06/09/2012 | 1,530.00p | 1,540.00p | 1,530.00p | 1,530.00p | 0 |
| 05/09/2012 | 1,530.00p | 1,540.00p | 1,530.00p | 1,530.00p | 0 |
| 04/09/2012 | 1,530.00p | 1,540.00p | 1,530.00p | 1,530.00p | 2556 |
| 03/09/2012 | 1,530.00p | 1,554.00p | 1,520.00p | 1,530.00p | 625 |
| 31/08/2012 | 1,530.00p | 1,580.00p | 1,520.00p | 1,530.00p | 0 |
| 30/08/2012 | 1,580.00p | 1,580.00p | 1,520.00p | 1,530.00p | 630 |
| 29/08/2012 | 1,620.00p | 1,620.00p | 1,555.00p | 1,580.00p | 481 |
| 28/08/2012 | 1,620.00p | 1,620.00p | 1,602.00p | 1,620.00p | 0 |
| 24/08/2012 | 1,620.00p | 1,620.00p | 1,602.00p | 1,620.00p | 0 |
| 23/08/2012 | 1,620.00p | 1,620.00p | 1,602.00p | 1,620.00p | 0 |
| 22/08/2012 | 1,620.00p | 1,620.00p | 1,602.00p | 1,620.00p | 0 |
| 21/08/2012 | 1,610.00p | 1,610.00p | 1,602.00p | 1,610.00p | 0 |
| 20/08/2012 | 1,610.00p | 1,610.00p | 1,602.00p | 1,610.00p | 22 |
| 17/08/2012 | 1,560.00p | 1,660.00p | 1,552.00p | 1,610.00p | 292 |
| 16/08/2012 | 1,470.00p | 1,520.00p | 1,470.00p | 1,520.00p | 125 |
| 15/08/2012 | 1,450.00p | 1,500.00p | 1,450.00p | 1,470.00p | 205 |
| 14/08/2012 | 1,450.00p | 1,520.00p | 1,450.00p | 1,450.00p | 0 |
| 13/08/2012 | 1,450.00p | 1,520.00p | 1,450.00p | 1,450.00p | 0 |
| 10/08/2012 | 1,450.00p | 1,520.00p | 1,450.00p | 1,450.00p | 0 |
| 09/08/2012 | 1,450.00p | 1,520.00p | 1,450.00p | 1,450.00p | 0 |
| 08/08/2012 | 1,450.00p | 1,520.00p | 1,450.00p | 1,450.00p | 438 |
| 07/08/2012 | 1,450.00p | 1,450.00p | 1,425.00p | 1,450.00p | 40 |
| 06/08/2012 | 1,440.00p | 1,500.00p | 1,430.00p | 1,450.00p | 0 |
| 03/08/2012 | 1,430.00p | 1,430.00p | 1,406.00p | 1,430.00p | 75 |
| 02/08/2012 | 1,430.00p | 1,450.00p | 1,430.00p | 1,430.00p | 0 |
| 01/08/2012 | 1,450.00p | 1,450.00p | 1,430.00p | 1,430.00p | 275 |
| 31/07/2012 | 1,450.00p | 1,460.00p | 1,450.00p | 1,450.00p | 0 |
| 30/07/2012 | 1,450.00p | 1,460.00p | 1,450.00p | 1,450.00p | 0 |
| 27/07/2012 | 1,450.00p | 1,460.00p | 1,450.00p | 1,450.00p | 0 |
| 26/07/2012 | 1,450.00p | 1,460.00p | 1,450.00p | 1,450.00p | 0 |
| 25/07/2012 | 1,460.00p | 1,460.00p | 1,450.00p | 1,450.00p | 375 |
| 24/07/2012 | 1,460.00p | 1,476.00p | 1,460.00p | 1,460.00p | 0 |
| 23/07/2012 | 1,460.00p | 1,476.00p | 1,460.00p | 1,460.00p | 0 |
| 20/07/2012 | 1,460.00p | 1,476.00p | 1,460.00p | 1,460.00p | 5 |
| 19/07/2012 | 1,460.00p | 1,480.00p | 1,460.00p | 1,460.00p | 0 |
| 18/07/2012 | 1,460.00p | 1,480.00p | 1,460.00p | 1,460.00p | 0 |
| 17/07/2012 | 1,460.00p | 1,480.00p | 1,460.00p | 1,460.00p | 0 |
| 16/07/2012 | 1,460.00p | 1,480.00p | 1,460.00p | 1,460.00p | 0 |
| 13/07/2012 | 1,460.00p | 1,480.00p | 1,460.00p | 1,460.00p | 241 |
| 12/07/2012 | 1,460.00p | 1,460.00p | 1,453.00p | 1,460.00p | 0 |
| 11/07/2012 | 1,460.00p | 1,460.00p | 1,453.00p | 1,460.00p | 0 |
| 10/07/2012 | 1,460.00p | 1,460.00p | 1,453.00p | 1,460.00p | 0 |
| 09/07/2012 | 1,460.00p | 1,460.00p | 1,453.00p | 1,460.00p | 425 |
| 06/07/2012 | 1,460.00p | 1,471.60p | 1,460.00p | 1,460.00p | 160 |
| 05/07/2012 | 1,460.00p | 1,471.60p | 1,460.00p | 1,460.00p | 138 |
| 04/07/2012 | 1,460.00p | 1,471.60p | 1,458.00p | 1,460.00p | 0 |
| 03/07/2012 | 1,460.00p | 1,471.60p | 1,458.00p | 1,460.00p | 601 |
| 02/07/2012 | 1,460.00p | 1,460.00p | 1,458.00p | 1,460.00p | 0 |
| 29/06/2012 | 1,460.00p | 1,460.00p | 1,458.00p | 1,460.00p | 33 |
| 28/06/2012 | 1,460.00p | 1,460.00p | 1,444.00p | 1,460.00p | 67 |
| 27/06/2012 | 1,460.00p | 1,460.00p | 1,444.00p | 1,460.00p | 500 |
| 26/06/2012 | 1,460.00p | 1,460.00p | 1,458.00p | 1,460.00p | 84 |
| 25/06/2012 | 1,460.00p | 1,460.00p | 1,448.40p | 1,460.00p | 176 |
| 22/06/2012 | 1,460.00p | 1,480.00p | 1,460.00p | 1,460.00p | 167 |
| 21/06/2012 | 1,460.00p | 1,478.00p | 1,442.00p | 1,460.00p | 265 |
| 20/06/2012 | 1,460.00p | 1,480.00p | 1,460.00p | 1,460.00p | 316 |
| 19/06/2012 | 1,460.00p | 1,474.00p | 1,460.00p | 1,460.00p | 779 |
| 18/06/2012 | 1,460.00p | 1,478.00p | 1,384.33p | 1,460.00p | 1010 |
| 15/06/2012 | 1,430.00p | 1,478.00p | 1,430.00p | 1,430.00p | 0 |
| 14/06/2012 | 1,430.00p | 1,478.00p | 1,430.00p | 1,430.00p | 0 |
| 13/06/2012 | 1,430.00p | 1,478.00p | 1,430.00p | 1,430.00p | 25 |
| 12/06/2012 | 1,430.00p | 1,430.00p | 1,390.00p | 1,430.00p | 0 |
| 11/06/2012 | 1,430.00p | 1,430.00p | 1,390.00p | 1,430.00p | 250 |
| 08/06/2012 | 1,430.00p | 1,480.00p | 1,380.00p | 1,430.00p | 292 |
| 07/06/2012 | 1,420.00p | 1,430.00p | 1,382.00p | 1,430.00p | 362 |
| 06/06/2012 | 1,420.00p | 1,448.00p | 1,420.00p | 1,420.00p | 0 |
| 01/06/2012 | 1,420.00p | 1,448.00p | 1,420.00p | 1,420.00p | 754 |
| 31/05/2012 | 1,420.00p | 1,420.00p | 1,420.00p | 1,420.00p | 754 |
| 30/05/2012 | 1,430.00p | 1,430.00p | 1,420.00p | 1,420.00p | 0 |
| 29/05/2012 | 1,430.00p | 1,430.00p | 1,420.00p | 1,430.00p | 0 |
| 28/05/2012 | 1,430.00p | 1,430.00p | 1,420.00p | 1,430.00p | 0 |
| 25/05/2012 | 1,430.00p | 1,430.00p | 1,420.00p | 1,430.00p | 60 |
| 24/05/2012 | 1,430.00p | 1,440.00p | 1,400.00p | 1,430.00p | 0 |
| 23/05/2012 | 1,430.00p | 1,440.00p | 1,400.00p | 1,430.00p | 0 |
| 22/05/2012 | 1,430.00p | 1,440.00p | 1,400.00p | 1,430.00p | 0 |
| 21/05/2012 | 1,430.00p | 1,440.00p | 1,400.00p | 1,430.00p | 0 |
| 18/05/2012 | 1,440.00p | 1,440.00p | 1,400.00p | 1,430.00p | 75 |
| 17/05/2012 | 1,440.00p | 1,460.00p | 1,440.00p | 1,440.00p | 64 |
| 16/05/2012 | 1,440.00p | 1,440.00p | 1,400.00p | 1,440.00p | 68 |
| 15/05/2012 | 1,440.00p | 1,440.00p | 1,416.00p | 1,440.00p | 0 |
| 14/05/2012 | 1,440.00p | 1,440.00p | 1,416.00p | 1,440.00p | 100 |
| 11/05/2012 | 1,440.00p | 1,460.00p | 1,405.00p | 1,440.00p | 0 |
| 10/05/2012 | 1,440.00p | 1,460.00p | 1,405.00p | 1,440.00p | 602 |
| 09/05/2012 | 1,440.00p | 1,460.00p | 1,440.00p | 1,440.00p | 100 |
| 08/05/2012 | 1,440.00p | 1,440.00p | 1,415.57p | 1,440.00p | 0 |
| 04/05/2012 | 1,440.00p | 1,440.00p | 1,415.57p | 1,440.00p | 24 |
| 03/05/2012 | 1,440.00p | 1,440.58p | 1,440.00p | 1,440.00p | 0 |
| 02/05/2012 | 1,440.00p | 1,440.58p | 1,440.00p | 1,440.00p | 0 |
| 01/05/2012 | 1,440.00p | 1,440.58p | 1,440.00p | 1,440.00p | 0 |
| 30/04/2012 | 1,440.00p | 1,440.58p | 1,440.00p | 1,440.00p | 200 |
| 27/04/2012 | 1,440.00p | 1,440.00p | 1,402.00p | 1,440.00p | 0 |
| 26/04/2012 | 1,440.00p | 1,440.00p | 1,402.00p | 1,440.00p | 0 |
| 25/04/2012 | 1,440.00p | 1,440.00p | 1,402.00p | 1,440.00p | 312 |
| 24/04/2012 | 1,440.00p | 1,440.00p | 1,416.00p | 1,440.00p | 0 |
| 23/04/2012 | 1,440.00p | 1,440.00p | 1,416.00p | 1,440.00p | 0 |
| 20/04/2012 | 1,440.00p | 1,440.00p | 1,416.00p | 1,440.00p | 1500 |
| 19/04/2012 | 1,440.00p | 1,475.20p | 1,416.00p | 1,440.00p | 0 |
| 18/04/2012 | 1,440.00p | 1,475.20p | 1,416.00p | 1,440.00p | 0 |
| 17/04/2012 | 1,440.00p | 1,475.20p | 1,416.00p | 1,440.00p | 450 |
| 16/04/2012 | 1,420.00p | 1,440.00p | 1,420.00p | 1,440.00p | 166 |
| 13/04/2012 | 1,420.00p | 1,420.00p | 1,380.00p | 1,420.00p | 500 |
| 12/04/2012 | 1,380.00p | 1,440.00p | 1,380.00p | 1,420.00p | 5175 |
| 11/04/2012 | 1,380.00p | 1,400.00p | 1,380.00p | 1,380.00p | 0 |
| 10/04/2012 | 1,380.00p | 1,400.00p | 1,380.00p | 1,380.00p | 62 |
| 05/04/2012 | 1,370.00p | 1,400.00p | 1,370.00p | 1,380.00p | 380 |
| 04/04/2012 | 1,360.00p | 1,370.00p | 1,350.00p | 1,370.00p | 0 |
| 03/04/2012 | 1,350.00p | 1,361.61p | 1,350.00p | 1,360.00p | 315 |
| 02/04/2012 | 1,350.00p | 1,360.00p | 1,340.00p | 1,350.00p | 0 |
| 30/03/2012 | 1,340.00p | 1,360.00p | 1,340.00p | 1,350.00p | 221 |
| 29/03/2012 | 1,340.00p | 1,340.00p | 1,322.00p | 1,340.00p | 0 |
| 28/03/2012 | 1,340.00p | 1,340.00p | 1,322.00p | 1,340.00p | 0 |
| 27/03/2012 | 1,340.00p | 1,340.00p | 1,322.00p | 1,340.00p | 0 |
| 26/03/2012 | 1,340.00p | 1,340.00p | 1,322.00p | 1,340.00p | 150 |
| 23/03/2012 | 1,340.00p | 1,340.00p | 1,340.00p | 1,340.00p | 0 |
| 22/03/2012 | 1,340.00p | 1,340.00p | 1,340.00p | 1,340.00p | 0 |
| 21/03/2012 | 1,340.00p | 1,340.00p | 1,340.00p | 1,340.00p | 0 |
| 20/03/2012 | 1,340.00p | 1,340.00p | 1,340.00p | 1,340.00p | 0 |
| 19/03/2012 | 1,340.00p | 1,340.00p | 1,340.00p | 1,340.00p | 0 |
| 16/03/2012 | 1,340.00p | 1,350.00p | 1,322.40p | 1,340.00p | 0 |
| 15/03/2012 | 1,330.00p | 1,350.00p | 1,322.40p | 1,340.00p | 0 |
| 14/03/2012 | 1,330.00p | 1,330.00p | 1,322.40p | 1,330.00p | 29 |
| 13/03/2012 | 1,330.00p | 1,340.00p | 1,330.00p | 1,330.00p | 40 |
| 12/03/2012 | 1,330.00p | 1,340.00p | 1,320.00p | 1,330.00p | 0 |
| 09/03/2012 | 1,320.00p | 1,340.00p | 1,320.00p | 1,330.00p | 8750 |
| 08/03/2012 | 1,320.00p | 1,330.00p | 1,320.00p | 1,320.00p | 0 |
| 07/03/2012 | 1,320.00p | 1,330.00p | 1,320.00p | 1,320.00p | 0 |
| 06/03/2012 | 1,320.00p | 1,330.00p | 1,320.00p | 1,320.00p | 0 |
| 05/03/2012 | 1,320.00p | 1,330.00p | 1,320.00p | 1,320.00p | 0 |
| 02/03/2012 | 1,320.00p | 1,330.00p | 1,320.00p | 1,320.00p | 0 |
| 01/03/2012 | 1,320.00p | 1,330.00p | 1,320.00p | 1,320.00p | 22 |
| 29/02/2012 | 1,320.00p | 1,340.00p | 1,320.00p | 1,320.00p | 0 |
| 28/02/2012 | 1,320.00p | 1,340.00p | 1,320.00p | 1,320.00p | 0 |
| 27/02/2012 | 1,320.00p | 1,340.00p | 1,320.00p | 1,320.00p | 452 |
| 24/02/2012 | 1,320.00p | 1,330.00p | 1,320.00p | 1,320.00p | 0 |
| 23/02/2012 | 1,320.00p | 1,330.00p | 1,320.00p | 1,320.00p | 0 |
| 22/02/2012 | 1,320.00p | 1,330.00p | 1,320.00p | 1,320.00p | 0 |
| 21/02/2012 | 1,320.00p | 1,330.00p | 1,320.00p | 1,320.00p | 0 |
| 20/02/2012 | 1,320.00p | 1,330.00p | 1,320.00p | 1,320.00p | 200 |
| 17/02/2012 | 1,320.00p | 1,332.00p | 1,302.00p | 1,320.00p | 454 |
| 16/02/2012 | 1,320.00p | 1,320.00p | 1,304.80p | 1,320.00p | 0 |
| 15/02/2012 | 1,320.00p | 1,320.00p | 1,304.80p | 1,320.00p | 21 |
| 14/02/2012 | 1,320.00p | 1,340.00p | 1,320.00p | 1,320.00p | 0 |
| 13/02/2012 | 1,320.00p | 1,340.00p | 1,320.00p | 1,320.00p | 38 |
| 10/02/2012 | 1,320.00p | 1,332.00p | 1,320.00p | 1,320.00p | 0 |
| 09/02/2012 | 1,320.00p | 1,332.00p | 1,320.00p | 1,320.00p | 0 |
| 08/02/2012 | 1,320.00p | 1,332.00p | 1,320.00p | 1,320.00p | 0 |
| 07/02/2012 | 1,320.00p | 1,332.00p | 1,320.00p | 1,320.00p | 20 |
| 06/02/2012 | 1,320.00p | 1,320.00p | 1,310.00p | 1,320.00p | 25 |
| 03/02/2012 | 1,320.00p | 1,320.00p | 1,300.00p | 1,320.00p | 0 |
| 02/02/2012 | 1,320.00p | 1,320.00p | 1,300.00p | 1,320.00p | 0 |
| 01/02/2012 | 1,320.00p | 1,320.00p | 1,300.00p | 1,320.00p | 0 |
| 31/01/2012 | 1,320.00p | 1,320.00p | 1,300.00p | 1,320.00p | 0 |
| 30/01/2012 | 1,320.00p | 1,320.00p | 1,300.00p | 1,320.00p | 0 |
| 27/01/2012 | 1,320.00p | 1,320.00p | 1,300.00p | 1,320.00p | 1250 |
| 26/01/2012 | 1,320.00p | 1,320.00p | 1,310.00p | 1,320.00p | 100 |
| 25/01/2012 | 1,310.00p | 1,360.00p | 1,310.00p | 1,320.00p | 1000 |
| 24/01/2012 | 1,310.00p | 1,320.00p | 1,290.00p | 1,310.00p | 0 |
| 23/01/2012 | 1,290.00p | 1,320.00p | 1,290.00p | 1,310.00p | 500 |
| 20/01/2012 | 1,290.00p | 1,318.00p | 1,290.00p | 1,290.00p | 2 |
| 19/01/2012 | 1,290.00p | 1,318.00p | 1,290.00p | 1,290.00p | 0 |
| 18/01/2012 | 1,290.00p | 1,318.00p | 1,290.00p | 1,290.00p | 0 |
| 17/01/2012 | 1,290.00p | 1,318.00p | 1,290.00p | 1,290.00p | 37 |
| 16/01/2012 | 1,290.00p | 1,290.00p | 1,275.00p | 1,290.00p | 140 |
| 13/01/2012 | 1,290.00p | 1,318.00p | 1,280.00p | 1,290.00p | 0 |
| 12/01/2012 | 1,280.00p | 1,318.00p | 1,280.00p | 1,290.00p | 158 |
| 11/01/2012 | 1,280.00p | 1,280.00p | 1,240.00p | 1,280.00p | 0 |
*Close Price adjusted for both dividends and splits