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 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
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Drumz (DRUM) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 07/06/2023 | 7.50p | 9.90p | 7.50p | 8.75p | 5934089 |
| 06/06/2023 | 7.25p | 8.49p | 7.21p | 7.50p | 2756760 |
| 05/06/2023 | 6.25p | 8.09p | 6.25p | 7.25p | 2747851 |
| 02/06/2023 | 6.50p | 6.50p | 6.00p | 6.25p | 1443205 |
| 01/06/2023 | 6.50p | 6.57p | 6.00p | 6.50p | 1156160 |
| 31/05/2023 | 6.00p | 6.92p | 5.69p | 6.50p | 4086864 |
| 30/05/2023 | 5.25p | 6.50p | 5.00p | 6.00p | 6469706 |
| 26/05/2023 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
| 25/05/2023 | 5.05p | 5.08p | 5.05p | 5.05p | 61734 |
| 24/05/2023 | 5.05p | 5.50p | 5.04p | 5.05p | 685950 |
| 23/05/2023 | 5.05p | 5.05p | 4.61p | 5.05p | 128991 |
| 22/05/2023 | 5.10p | 5.10p | 4.67p | 5.05p | 129762 |
| 19/05/2023 | 5.10p | 5.10p | 4.70p | 5.10p | 6383 |
| 18/05/2023 | 5.10p | 5.10p | 4.70p | 5.10p | 24383 |
| 17/05/2023 | 5.10p | 5.10p | 4.70p | 5.10p | 21545 |
| 16/05/2023 | 5.10p | 5.10p | 4.70p | 5.10p | 49509 |
| 15/05/2023 | 5.10p | 5.15p | 4.75p | 5.10p | 337756 |
| 12/05/2023 | 5.10p | 5.22p | 5.10p | 5.10p | 52511 |
| 11/05/2023 | 5.00p | 5.34p | 5.00p | 5.10p | 1442488 |
| 10/05/2023 | 5.00p | 5.39p | 4.67p | 5.00p | 1073865 |
| 09/05/2023 | 5.00p | 5.00p | 4.65p | 5.00p | 693243 |
| 05/05/2023 | 5.50p | 5.50p | 5.00p | 5.00p | 74004 |
| 04/05/2023 | 5.50p | 5.50p | 5.00p | 5.50p | 1127842 |
| 03/05/2023 | 6.00p | 6.00p | 5.00p | 5.50p | 650113 |
| 02/05/2023 | 6.00p | 6.00p | 5.00p | 6.00p | 1161846 |
| 28/04/2023 | 6.00p | 6.08p | 6.00p | 6.00p | 52 |
| 27/04/2023 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 26/04/2023 | 6.00p | 6.10p | 5.00p | 6.00p | 2549920 |
| 25/04/2023 | 6.00p | 6.00p | 6.00p | 6.00p | 166669 |
| 24/04/2023 | 1,050.00p | 1,299.80p | 1,050.00p | 1,150.00p | 2825 |
| 21/04/2023 | 1,060.00p | 1,076.00p | 1,050.00p | 1,050.00p | 825 |
| 20/04/2023 | 1,060.00p | 1,076.00p | 1,060.00p | 1,060.00p | 2 |
| 19/04/2023 | 1,060.00p | 1,060.00p | 1,060.00p | 1,060.00p | 0 |
| 18/04/2023 | 1,050.00p | 1,080.00p | 1,000.00p | 1,060.00p | 2249 |
| 17/04/2023 | 1,200.00p | 1,200.00p | 920.00p | 1,050.00p | 1065 |
| 14/04/2023 | 1,200.00p | 1,200.00p | 1,122.00p | 1,200.00p | 141 |
| 13/04/2023 | 1,200.00p | 1,200.00p | 900.00p | 1,200.00p | 126 |
| 12/04/2023 | 1,200.00p | 1,200.00p | 1,122.00p | 1,200.00p | 5 |
| 11/04/2023 | 1,200.00p | 1,200.00p | 1,122.00p | 1,200.00p | 1501 |
| 06/04/2023 | 1,200.00p | 1,200.00p | 1,122.00p | 1,200.00p | 401 |
| 05/04/2023 | 1,200.00p | 1,200.00p | 1,100.20p | 1,200.00p | 883 |
| 04/04/2023 | 1,350.00p | 1,376.92p | 1,350.00p | 1,350.00p | 0 |
| 03/04/2023 | 1,350.00p | 1,350.00p | 1,320.00p | 1,350.00p | 90 |
| 31/03/2023 | 1,350.00p | 1,350.00p | 1,300.00p | 1,350.00p | 11 |
| 30/03/2023 | 1,350.00p | 1,370.00p | 1,350.00p | 1,350.00p | 0 |
| 29/03/2023 | 1,350.00p | 1,350.00p | 1,300.00p | 1,350.00p | 1111 |
| 28/03/2023 | 1,350.00p | 1,353.85p | 1,340.00p | 1,350.00p | 0 |
| 27/03/2023 | 1,350.00p | 1,350.00p | 1,340.00p | 1,350.00p | 0 |
| 24/03/2023 | 1,350.00p | 1,350.00p | 1,340.00p | 1,350.00p | 0 |
| 23/03/2023 | 1,350.00p | 1,350.00p | 1,330.77p | 1,350.00p | 0 |
| 22/03/2023 | 1,350.00p | 1,350.00p | 1,330.77p | 1,350.00p | 0 |
| 21/03/2023 | 1,350.00p | 1,350.00p | 1,330.77p | 1,350.00p | 0 |
| 20/03/2023 | 1,350.00p | 1,350.00p | 1,330.77p | 1,350.00p | 0 |
| 17/03/2023 | 1,350.00p | 1,350.00p | 1,300.00p | 1,350.00p | 266 |
| 16/03/2023 | 1,350.00p | 1,350.00p | 1,330.77p | 1,350.00p | 0 |
| 15/03/2023 | 1,350.00p | 1,350.00p | 1,330.77p | 1,350.00p | 0 |
| 14/03/2023 | 1,450.00p | 1,450.00p | 1,320.00p | 1,350.00p | 264 |
| 13/03/2023 | 1,450.00p | 1,450.00p | 1,300.00p | 1,450.00p | 1007 |
| 10/03/2023 | 1,450.00p | 1,450.00p | 1,437.50p | 1,450.00p | 0 |
| 09/03/2023 | 1,450.00p | 1,450.00p | 1,423.08p | 1,450.00p | 0 |
| 08/03/2023 | 1,450.00p | 1,450.00p | 1,423.08p | 1,450.00p | 0 |
| 07/03/2023 | 1,450.00p | 1,450.00p | 1,411.00p | 1,450.00p | 70 |
| 06/03/2023 | 1,450.00p | 1,450.00p | 1,423.08p | 1,450.00p | 0 |
| 03/03/2023 | 1,450.00p | 1,475.00p | 1,411.00p | 1,450.00p | 296 |
| 02/03/2023 | 1,450.00p | 1,450.00p | 1,400.00p | 1,450.00p | 37 |
| 01/03/2023 | 1,450.00p | 1,450.00p | 1,423.08p | 1,450.00p | 0 |
| 28/02/2023 | 1,450.00p | 1,478.00p | 1,400.00p | 1,450.00p | 11 |
| 27/02/2023 | 1,500.00p | 1,500.00p | 1,400.20p | 1,450.00p | 185 |
| 24/02/2023 | 1,500.00p | 1,500.00p | 1,431.58p | 1,500.00p | 0 |
| 23/02/2023 | 1,500.00p | 1,500.00p | 1,420.00p | 1,500.00p | 253 |
| 22/02/2023 | 1,550.00p | 1,550.00p | 1,442.00p | 1,500.00p | 578 |
| 21/02/2023 | 1,700.00p | 1,700.00p | 1,500.00p | 1,550.00p | 250 |
| 20/02/2023 | 1,700.00p | 1,700.00p | 1,700.00p | 1,700.00p | 0 |
| 17/02/2023 | 1,700.00p | 1,700.00p | 1,600.20p | 1,700.00p | 0 |
| 16/02/2023 | 1,700.00p | 1,700.00p | 1,600.00p | 1,700.00p | 32 |
| 15/02/2023 | 1,700.00p | 1,700.00p | 1,677.98p | 1,700.00p | 2 |
| 14/02/2023 | 1,700.00p | 1,700.00p | 1,553.00p | 1,700.00p | 223 |
| 13/02/2023 | 1,750.00p | 1,900.00p | 1,600.20p | 1,700.00p | 3243 |
| 10/02/2023 | 1,650.00p | 1,650.00p | 1,530.20p | 1,650.00p | 247 |
| 09/02/2023 | 1,650.00p | 1,699.80p | 1,600.00p | 1,650.00p | 62 |
| 08/02/2023 | 1,650.00p | 1,650.00p | 1,601.00p | 1,650.00p | 75 |
| 07/02/2023 | 1,700.00p | 1,700.00p | 1,600.20p | 1,650.00p | 746 |
| 06/02/2023 | 1,700.00p | 1,700.00p | 1,632.00p | 1,700.00p | 31 |
| 03/02/2023 | 1,700.00p | 1,700.00p | 1,632.00p | 1,700.00p | 125 |
| 02/02/2023 | 1,750.00p | 1,754.00p | 1,631.00p | 1,700.00p | 534 |
| 01/02/2023 | 1,800.00p | 1,800.00p | 1,631.00p | 1,750.00p | 505 |
| 31/01/2023 | 1,800.00p | 1,800.00p | 1,700.20p | 1,800.00p | 474 |
| 30/01/2023 | 1,800.00p | 1,900.00p | 1,700.20p | 1,800.00p | 5822 |
| 27/01/2023 | 1,800.00p | 1,800.00p | 1,700.20p | 1,800.00p | 320 |
| 26/01/2023 | 1,800.00p | 1,800.00p | 1,766.67p | 1,800.00p | 0 |
| 25/01/2023 | 1,800.00p | 1,800.00p | 1,700.00p | 1,800.00p | 207 |
| 24/01/2023 | 1,800.00p | 1,800.00p | 1,733.00p | 1,800.00p | 454 |
| 23/01/2023 | 1,800.00p | 1,800.00p | 1,740.00p | 1,800.00p | 252 |
| 20/01/2023 | 1,800.00p | 1,838.00p | 1,733.00p | 1,800.00p | 1228 |
| 19/01/2023 | 1,800.00p | 1,850.00p | 1,800.00p | 1,800.00p | 311 |
| 18/01/2023 | 1,800.00p | 1,800.00p | 1,722.00p | 1,800.00p | 1551 |
| 17/01/2023 | 1,850.00p | 1,850.00p | 1,700.20p | 1,800.00p | 2938 |
| 16/01/2023 | 1,900.00p | 1,900.00p | 1,789.20p | 1,850.00p | 518 |
| 13/01/2023 | 1,650.00p | 1,980.00p | 1,631.00p | 1,900.00p | 3112 |
| 12/01/2023 | 1,700.00p | 1,700.00p | 1,631.00p | 1,650.00p | 344 |
| 11/01/2023 | 1,700.00p | 1,700.00p | 1,630.20p | 1,700.00p | 269 |
| 10/01/2023 | 1,750.00p | 1,800.00p | 1,630.10p | 1,700.00p | 781 |
| 09/01/2023 | 1,800.00p | 1,810.00p | 1,700.00p | 1,750.00p | 353 |
| 06/01/2023 | 1,800.00p | 1,800.00p | 1,700.00p | 1,800.00p | 109 |
| 05/01/2023 | 1,800.00p | 1,800.00p | 1,798.00p | 1,800.00p | 5950 |
| 04/01/2023 | 1,800.00p | 1,836.00p | 1,800.00p | 1,800.00p | 19 |
| 03/01/2023 | 1,750.00p | 1,900.00p | 1,700.20p | 1,800.00p | 1949 |
| 30/12/2022 | 1,700.00p | 1,750.00p | 1,700.00p | 1,700.00p | 382 |
| 29/12/2022 | 1,700.00p | 1,756.00p | 1,700.00p | 1,700.00p | 25 |
| 28/12/2022 | 1,800.00p | 1,800.00p | 1,650.00p | 1,700.00p | 588 |
| 23/12/2022 | 1,800.00p | 1,858.00p | 1,700.00p | 1,800.00p | 738 |
| 22/12/2022 | 1,750.00p | 1,800.00p | 1,702.00p | 1,800.00p | 1678 |
| 21/12/2022 | 1,850.00p | 1,850.00p | 1,640.00p | 1,750.00p | 725 |
| 20/12/2022 | 1,850.00p | 1,850.00p | 1,800.20p | 1,850.00p | 1 |
| 19/12/2022 | 1,900.00p | 1,900.00p | 1,800.00p | 1,850.00p | 149 |
| 16/12/2022 | 1,900.00p | 1,900.00p | 1,800.00p | 1,900.00p | 26 |
| 15/12/2022 | 1,900.00p | 1,900.00p | 1,879.80p | 1,900.00p | 115 |
| 14/12/2022 | 1,900.00p | 1,900.00p | 1,800.20p | 1,900.00p | 52 |
| 13/12/2022 | 2,000.00p | 2,000.00p | 1,900.00p | 1,900.00p | 725 |
| 12/12/2022 | 2,000.00p | 2,000.00p | 1,950.00p | 2,000.00p | 85 |
| 09/12/2022 | 2,000.00p | 2,080.00p | 1,917.80p | 2,000.00p | 1946 |
| 08/12/2022 | 1,950.00p | 2,100.00p | 1,890.00p | 2,000.00p | 3790 |
| 07/12/2022 | 1,900.00p | 1,999.80p | 1,870.00p | 1,950.00p | 1052 |
| 06/12/2022 | 1,800.00p | 1,940.00p | 1,625.00p | 1,900.00p | 8749 |
| 05/12/2022 | 1,800.00p | 1,800.00p | 1,710.00p | 1,800.00p | 250 |
| 02/12/2022 | 1,800.00p | 1,800.00p | 1,662.00p | 1,800.00p | 1432 |
| 01/12/2022 | 1,800.00p | 1,800.00p | 1,702.00p | 1,800.00p | 417 |
| 30/11/2022 | 1,700.00p | 1,800.00p | 1,690.20p | 1,800.00p | 392 |
| 29/11/2022 | 1,700.00p | 1,780.00p | 1,700.00p | 1,700.00p | 915 |
| 28/11/2022 | 1,700.00p | 1,748.00p | 1,700.00p | 1,700.00p | 29 |
| 25/11/2022 | 1,650.00p | 1,750.00p | 1,650.00p | 1,700.00p | 1489 |
| 24/11/2022 | 1,700.00p | 1,700.00p | 1,600.00p | 1,650.00p | 550 |
| 23/11/2022 | 1,700.00p | 1,700.00p | 1,610.00p | 1,700.00p | 1350 |
| 22/11/2022 | 1,700.00p | 1,700.00p | 1,600.20p | 1,700.00p | 28 |
| 21/11/2022 | 1,700.00p | 1,700.00p | 1,600.20p | 1,700.00p | 760 |
| 18/11/2022 | 1,650.00p | 1,728.00p | 1,632.00p | 1,700.00p | 412 |
| 17/11/2022 | 1,800.00p | 1,800.00p | 1,630.00p | 1,650.00p | 995 |
| 16/11/2022 | 1,800.00p | 1,875.00p | 1,710.00p | 1,800.00p | 1714 |
| 15/11/2022 | 1,800.00p | 1,900.00p | 1,742.00p | 1,800.00p | 4052 |
| 14/11/2022 | 1,850.00p | 1,920.00p | 1,710.00p | 1,800.00p | 3389 |
| 11/11/2022 | 2,000.00p | 2,058.00p | 1,804.00p | 1,900.00p | 6416 |
| 10/11/2022 | 2,050.00p | 2,084.00p | 1,942.00p | 2,000.00p | 1025 |
| 09/11/2022 | 1,900.00p | 2,097.60p | 1,832.00p | 2,050.00p | 4665 |
| 08/11/2022 | 1,850.00p | 1,999.80p | 1,800.20p | 1,900.00p | 2183 |
| 07/11/2022 | 1,750.00p | 1,888.00p | 1,620.00p | 1,800.00p | 7546 |
| 04/11/2022 | 1,850.00p | 1,899.80p | 1,720.00p | 1,750.00p | 1767 |
| 03/11/2022 | 1,850.00p | 1,850.00p | 1,720.20p | 1,850.00p | 297 |
| 02/11/2022 | 1,850.00p | 1,850.00p | 1,819.80p | 1,850.00p | 524 |
| 01/11/2022 | 1,900.00p | 1,900.00p | 1,720.20p | 1,850.00p | 295 |
| 31/10/2022 | 1,900.00p | 1,920.00p | 1,803.00p | 1,900.00p | 937 |
| 28/10/2022 | 1,900.00p | 1,920.00p | 1,811.00p | 1,900.00p | 805 |
| 27/10/2022 | 1,900.00p | 1,950.00p | 1,800.20p | 1,900.00p | 1998 |
| 26/10/2022 | 1,900.00p | 1,900.00p | 1,800.00p | 1,900.00p | 2172 |
| 25/10/2022 | 1,900.00p | 1,900.00p | 1,800.00p | 1,900.00p | 56 |
| 24/10/2022 | 1,950.00p | 1,950.00p | 1,802.40p | 1,900.00p | 320 |
| 21/10/2022 | 1,950.00p | 1,959.80p | 1,950.00p | 1,950.00p | 500 |
| 20/10/2022 | 2,000.00p | 2,000.00p | 1,900.00p | 1,950.00p | 428 |
| 19/10/2022 | 2,200.00p | 2,200.00p | 2,000.00p | 2,050.00p | 1747 |
| 18/10/2022 | 2,300.00p | 2,300.00p | 2,030.20p | 2,200.00p | 1120 |
| 17/10/2022 | 2,150.00p | 2,400.00p | 2,150.00p | 2,300.00p | 7775 |
| 14/10/2022 | 2,000.00p | 2,200.00p | 1,966.20p | 2,150.00p | 1225 |
| 13/10/2022 | 1,850.00p | 2,159.80p | 1,820.20p | 2,000.00p | 1568 |
| 12/10/2022 | 1,850.00p | 1,850.00p | 1,800.00p | 1,850.00p | 734 |
| 11/10/2022 | 1,850.00p | 1,876.00p | 1,800.00p | 1,850.00p | 296 |
| 10/10/2022 | 2,000.00p | 2,040.00p | 1,800.00p | 1,850.00p | 1505 |
| 07/10/2022 | 2,050.00p | 2,176.00p | 1,934.00p | 2,000.00p | 4506 |
| 06/10/2022 | 1,650.00p | 2,088.00p | 1,515.00p | 2,000.00p | 5393 |
| 05/10/2022 | 1,650.00p | 1,650.00p | 1,500.00p | 1,650.00p | 346 |
| 04/10/2022 | 1,650.00p | 1,650.00p | 1,629.00p | 1,650.00p | 14 |
| 03/10/2022 | 1,650.00p | 1,650.00p | 1,500.00p | 1,650.00p | 710 |
| 30/09/2022 | 1,650.00p | 1,744.00p | 1,600.00p | 1,650.00p | 368 |
| 29/09/2022 | 1,700.00p | 1,744.80p | 1,542.00p | 1,650.00p | 148 |
| 28/09/2022 | 1,700.00p | 1,700.00p | 1,608.00p | 1,700.00p | 25 |
| 27/09/2022 | 1,700.00p | 1,700.00p | 1,608.00p | 1,700.00p | 203 |
| 26/09/2022 | 1,650.00p | 1,750.00p | 1,650.00p | 1,700.00p | 28 |
| 23/09/2022 | 1,800.00p | 1,800.00p | 1,600.00p | 1,650.00p | 1239 |
| 22/09/2022 | 1,900.00p | 1,900.00p | 1,800.00p | 1,800.00p | 350 |
| 21/09/2022 | 1,750.00p | 1,900.00p | 1,720.00p | 1,900.00p | 2718 |
| 20/09/2022 | 1,900.00p | 1,900.00p | 1,706.00p | 1,750.00p | 6691 |
| 16/09/2022 | 2,000.00p | 2,000.00p | 1,800.00p | 1,850.00p | 1844 |
| 15/09/2022 | 2,000.00p | 2,150.00p | 1,924.00p | 2,000.00p | 3143 |
| 14/09/2022 | 1,850.00p | 2,280.00p | 1,850.00p | 2,000.00p | 4339 |
| 13/09/2022 | 1,800.00p | 1,980.00p | 1,800.00p | 1,850.00p | 432 |
| 12/09/2022 | 1,650.00p | 1,899.80p | 1,650.00p | 1,800.00p | 1809 |
| 09/09/2022 | 1,650.00p | 1,799.80p | 1,650.00p | 1,650.00p | 1270 |
| 08/09/2022 | 1,650.00p | 1,660.00p | 1,600.00p | 1,650.00p | 947 |
| 07/09/2022 | 1,600.00p | 1,700.00p | 1,576.00p | 1,650.00p | 935 |
| 06/09/2022 | 1,600.00p | 1,700.00p | 1,600.00p | 1,600.00p | 931 |
| 05/09/2022 | 1,600.00p | 1,638.00p | 1,550.20p | 1,600.00p | 188 |
| 02/09/2022 | 1,600.00p | 1,650.00p | 1,540.00p | 1,600.00p | 1112 |
| 01/09/2022 | 1,600.00p | 1,700.00p | 1,542.00p | 1,600.00p | 400 |
| 31/08/2022 | 1,550.00p | 1,700.00p | 1,550.00p | 1,650.00p | 1079 |
| 30/08/2022 | 1,500.00p | 1,600.00p | 1,420.00p | 1,550.00p | 6269 |
| 26/08/2022 | 1,500.00p | 1,564.00p | 1,437.60p | 1,500.00p | 64 |
| 25/08/2022 | 1,400.00p | 1,578.00p | 1,400.00p | 1,500.00p | 1580 |
| 24/08/2022 | 1,250.00p | 1,580.00p | 1,250.00p | 1,400.00p | 1842 |
| 23/08/2022 | 1,050.00p | 1,298.00p | 1,050.00p | 1,250.00p | 4171 |
| 22/08/2022 | 1,050.00p | 1,050.00p | 1,050.00p | 1,050.00p | 0 |
| 19/08/2022 | 1,050.00p | 1,050.00p | 1,050.00p | 1,050.00p | 0 |
| 18/08/2022 | 1,050.00p | 1,092.00p | 1,035.00p | 1,050.00p | 136 |
*Close Price adjusted for both dividends and splits