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 |
|---|---|---|---|---|---|
| 17/08/2022 | 1,150.00p | 1,150.00p | 1,000.00p | 1,050.00p | 671 |
| 16/08/2022 | 1,150.00p | 1,150.00p | 1,000.00p | 1,150.00p | 500 |
| 15/08/2022 | 1,150.00p | 1,150.00p | 1,129.60p | 1,150.00p | 399 |
| 12/08/2022 | 1,150.00p | 1,150.00p | 1,125.00p | 1,150.00p | 50 |
| 11/08/2022 | 1,150.00p | 1,150.00p | 1,100.00p | 1,150.00p | 23 |
| 10/08/2022 | 1,150.00p | 1,150.00p | 1,150.00p | 1,150.00p | 0 |
| 09/08/2022 | 1,150.00p | 1,150.00p | 1,100.00p | 1,150.00p | 73 |
| 08/08/2022 | 1,150.00p | 1,150.00p | 1,100.00p | 1,150.00p | 69 |
| 05/08/2022 | 1,150.00p | 1,150.00p | 1,150.00p | 1,150.00p | 0 |
| 04/08/2022 | 1,150.00p | 1,150.00p | 1,150.00p | 1,150.00p | 0 |
| 03/08/2022 | 1,150.00p | 1,150.00p | 1,134.00p | 1,150.00p | 5 |
| 02/08/2022 | 1,150.00p | 1,150.00p | 1,106.00p | 1,150.00p | 36 |
| 01/08/2022 | 1,200.00p | 1,200.00p | 1,106.00p | 1,150.00p | 9 |
| 29/07/2022 | 1,150.00p | 1,150.00p | 1,140.00p | 1,150.00p | 43 |
| 28/07/2022 | 1,150.00p | 1,150.00p | 1,150.00p | 1,150.00p | 0 |
| 27/07/2022 | 1,150.00p | 1,150.00p | 1,150.00p | 1,150.00p | 0 |
| 26/07/2022 | 1,150.00p | 1,150.00p | 1,150.00p | 1,150.00p | 0 |
| 25/07/2022 | 1,150.00p | 1,150.00p | 1,150.00p | 1,150.00p | 0 |
| 22/07/2022 | 1,150.00p | 1,150.00p | 1,150.00p | 1,150.00p | 0 |
| 21/07/2022 | 1,150.00p | 1,150.00p | 1,150.00p | 1,150.00p | 0 |
| 20/07/2022 | 1,150.00p | 1,150.00p | 1,104.00p | 1,150.00p | 47 |
| 19/07/2022 | 1,150.00p | 1,150.00p | 1,138.00p | 1,150.00p | 810 |
| 18/07/2022 | 1,150.00p | 1,150.00p | 1,150.00p | 1,150.00p | 0 |
| 15/07/2022 | 1,150.00p | 1,150.00p | 1,150.00p | 1,150.00p | 0 |
| 14/07/2022 | 1,150.00p | 1,150.00p | 1,100.00p | 1,150.00p | 0 |
| 13/07/2022 | 1,150.00p | 1,150.00p | 1,150.00p | 1,150.00p | 0 |
| 12/07/2022 | 1,150.00p | 1,150.00p | 1,150.00p | 1,150.00p | 0 |
| 11/07/2022 | 1,150.00p | 1,150.00p | 1,150.00p | 1,150.00p | 0 |
| 08/07/2022 | 1,150.00p | 1,150.00p | 1,100.00p | 1,150.00p | 1316 |
| 07/07/2022 | 1,150.00p | 1,150.00p | 1,150.00p | 1,150.00p | 0 |
| 06/07/2022 | 1,150.00p | 1,150.00p | 1,150.00p | 1,150.00p | 260 |
| 05/07/2022 | 1,150.00p | 1,150.00p | 1,104.00p | 1,150.00p | 551 |
| 04/07/2022 | 1,150.00p | 1,150.00p | 1,110.00p | 1,150.00p | 1 |
| 01/07/2022 | 1,150.00p | 1,150.00p | 1,110.00p | 1,150.00p | 0 |
| 30/06/2022 | 1,150.00p | 1,150.00p | 1,110.00p | 1,150.00p | 91 |
| 29/06/2022 | 1,150.00p | 1,150.00p | 1,150.00p | 1,150.00p | 0 |
| 28/06/2022 | 1,150.00p | 1,150.00p | 1,100.00p | 1,150.00p | 501 |
| 27/06/2022 | 1,250.00p | 1,250.00p | 1,100.00p | 1,150.00p | 175 |
| 24/06/2022 | 1,300.00p | 1,300.00p | 1,200.00p | 1,250.00p | 175 |
| 23/06/2022 | 1,350.00p | 1,350.00p | 1,300.00p | 1,300.00p | 75 |
| 22/06/2022 | 1,350.00p | 1,350.00p | 1,300.00p | 1,350.00p | 125 |
| 21/06/2022 | 1,350.00p | 1,350.00p | 1,300.00p | 1,350.00p | 50 |
| 20/06/2022 | 1,350.00p | 1,377.60p | 1,350.00p | 1,350.00p | 38 |
| 17/06/2022 | 1,350.00p | 1,350.00p | 1,350.00p | 1,350.00p | 0 |
| 16/06/2022 | 1,350.00p | 1,350.00p | 1,350.00p | 1,350.00p | 0 |
| 15/06/2022 | 1,350.00p | 1,380.00p | 1,300.00p | 1,350.00p | 0 |
| 14/06/2022 | 1,350.00p | 1,350.00p | 1,305.00p | 1,350.00p | 150 |
| 13/06/2022 | 1,350.00p | 1,400.00p | 1,320.00p | 1,350.00p | 777 |
| 10/06/2022 | 1,350.00p | 1,350.00p | 1,315.00p | 1,350.00p | 140 |
| 09/06/2022 | 1,350.00p | 1,350.00p | 1,315.00p | 1,350.00p | 16 |
| 08/06/2022 | 1,350.00p | 1,350.00p | 1,350.00p | 1,350.00p | 0 |
| 07/06/2022 | 1,350.00p | 1,350.00p | 1,350.00p | 1,350.00p | 0 |
| 06/06/2022 | 1,350.00p | 1,388.00p | 1,310.00p | 1,350.00p | 230 |
| 01/06/2022 | 1,350.00p | 1,390.00p | 1,322.00p | 1,350.00p | 390 |
| 31/05/2022 | 1,350.00p | 1,350.00p | 1,338.00p | 1,350.00p | 100 |
| 30/05/2022 | 1,350.00p | 1,350.00p | 1,310.00p | 1,350.00p | 252 |
| 27/05/2022 | 1,400.00p | 1,400.00p | 1,310.00p | 1,350.00p | 598 |
| 26/05/2022 | 1,400.00p | 1,400.00p | 1,400.00p | 1,400.00p | 0 |
| 25/05/2022 | 1,400.00p | 1,400.00p | 1,320.00p | 1,400.00p | 99 |
| 24/05/2022 | 1,400.00p | 1,400.00p | 1,380.00p | 1,400.00p | 1 |
| 23/05/2022 | 1,400.00p | 1,400.00p | 1,400.00p | 1,400.00p | 0 |
| 20/05/2022 | 1,400.00p | 1,400.00p | 1,400.00p | 1,400.00p | 1 |
| 19/05/2022 | 1,450.00p | 1,450.00p | 1,320.00p | 1,400.00p | 477 |
| 18/05/2022 | 1,450.00p | 1,450.00p | 1,360.00p | 1,450.00p | 395 |
| 17/05/2022 | 1,450.00p | 1,450.00p | 1,446.00p | 1,450.00p | 25 |
| 16/05/2022 | 1,450.00p | 1,450.00p | 1,448.00p | 1,450.00p | 35 |
| 13/05/2022 | 1,450.00p | 1,458.00p | 1,423.20p | 1,450.00p | 2568 |
| 12/05/2022 | 1,450.00p | 1,450.00p | 1,400.00p | 1,450.00p | 127 |
| 11/05/2022 | 1,450.00p | 1,500.00p | 1,401.00p | 1,450.00p | 1140 |
| 10/05/2022 | 1,450.00p | 1,480.00p | 1,400.00p | 1,450.00p | 1684 |
| 09/05/2022 | 1,550.00p | 1,598.00p | 1,420.00p | 1,450.00p | 1024 |
| 06/05/2022 | 1,550.00p | 1,800.00p | 1,520.00p | 1,550.00p | 3103 |
| 05/05/2022 | 1,400.00p | 1,590.00p | 1,350.00p | 1,550.00p | 4946 |
| 04/05/2022 | 1,400.00p | 1,445.00p | 1,370.00p | 1,400.00p | 735 |
| 03/05/2022 | 1,400.00p | 1,500.00p | 1,354.00p | 1,400.00p | 349 |
| 29/04/2022 | 1,400.00p | 1,420.00p | 1,300.00p | 1,400.00p | 1660 |
| 28/04/2022 | 1,400.00p | 1,400.00p | 1,400.00p | 1,400.00p | 0 |
| 27/04/2022 | 1,450.00p | 1,450.00p | 1,316.00p | 1,400.00p | 200 |
| 26/04/2022 | 1,450.00p | 1,460.00p | 1,320.00p | 1,450.00p | 298 |
| 25/04/2022 | 1,300.00p | 1,460.00p | 1,300.00p | 1,450.00p | 3054 |
| 22/04/2022 | 1,250.00p | 1,380.00p | 1,250.00p | 1,300.00p | 1160 |
| 21/04/2022 | 1,250.00p | 1,300.00p | 1,250.00p | 1,250.00p | 188 |
| 20/04/2022 | 1,150.00p | 1,340.00p | 1,100.00p | 1,250.00p | 2411 |
| 19/04/2022 | 1,150.00p | 1,200.00p | 1,150.00p | 1,150.00p | 1 |
| 14/04/2022 | 1,150.00p | 1,150.00p | 1,150.00p | 1,150.00p | 0 |
| 13/04/2022 | 1,100.00p | 1,198.00p | 1,100.00p | 1,150.00p | 252 |
| 12/04/2022 | 1,100.00p | 1,100.00p | 1,100.00p | 1,100.00p | 0 |
| 11/04/2022 | 1,050.00p | 1,110.00p | 1,022.00p | 1,100.00p | 2490 |
| 08/04/2022 | 1,050.00p | 1,050.00p | 1,050.00p | 1,050.00p | 0 |
| 07/04/2022 | 1,050.00p | 1,050.00p | 1,050.00p | 1,050.00p | 0 |
| 06/04/2022 | 1,050.00p | 1,100.00p | 1,020.00p | 1,050.00p | 151 |
| 05/04/2022 | 1,050.00p | 1,095.00p | 1,050.00p | 1,050.00p | 100 |
| 04/04/2022 | 970.00p | 1,050.00p | 970.00p | 1,050.00p | 2146 |
| 01/04/2022 | 970.00p | 986.60p | 940.00p | 970.00p | 1133 |
| 31/03/2022 | 970.00p | 970.00p | 952.00p | 970.00p | 0 |
| 30/03/2022 | 970.00p | 970.00p | 952.00p | 970.00p | 62 |
| 29/03/2022 | 970.00p | 999.20p | 970.00p | 970.00p | 1152 |
| 28/03/2022 | 970.00p | 970.00p | 940.00p | 970.00p | 500 |
| 25/03/2022 | 970.00p | 970.00p | 970.00p | 970.00p | 0 |
| 24/03/2022 | 970.00p | 970.00p | 950.00p | 970.00p | 650 |
| 23/03/2022 | 970.00p | 970.00p | 970.00p | 970.00p | 0 |
| 22/03/2022 | 970.00p | 970.00p | 970.00p | 970.00p | 0 |
| 21/03/2022 | 970.00p | 970.00p | 970.00p | 970.00p | 0 |
| 18/03/2022 | 970.00p | 970.00p | 950.00p | 970.00p | 104 |
| 17/03/2022 | 970.00p | 970.00p | 950.00p | 970.00p | 2 |
| 16/03/2022 | 970.00p | 970.00p | 950.00p | 970.00p | 1 |
| 15/03/2022 | 970.00p | 970.00p | 970.00p | 970.00p | 0 |
| 14/03/2022 | 970.00p | 970.00p | 950.00p | 970.00p | 388 |
| 11/03/2022 | 950.00p | 970.00p | 920.00p | 970.00p | 4000 |
| 10/03/2022 | 950.00p | 970.00p | 950.00p | 950.00p | 47 |
| 09/03/2022 | 950.00p | 950.00p | 900.00p | 950.00p | 0 |
| 08/03/2022 | 950.00p | 950.00p | 900.00p | 950.00p | 12 |
| 07/03/2022 | 950.00p | 950.00p | 950.00p | 950.00p | 0 |
| 04/03/2022 | 950.00p | 955.00p | 950.00p | 950.00p | 62 |
| 03/03/2022 | 950.00p | 950.00p | 915.54p | 950.00p | 100 |
| 02/03/2022 | 1,010.00p | 1,010.00p | 950.00p | 950.00p | 5116 |
| 01/03/2022 | 1,010.00p | 1,010.00p | 1,010.00p | 1,010.00p | 0 |
| 28/02/2022 | 1,010.00p | 1,010.00p | 950.00p | 1,010.00p | 0 |
| 25/02/2022 | 1,010.00p | 1,010.00p | 950.00p | 1,010.00p | 14 |
| 24/02/2022 | 1,010.00p | 1,010.00p | 950.00p | 1,010.00p | 20 |
| 23/02/2022 | 1,010.00p | 1,010.00p | 1,010.00p | 1,010.00p | 0 |
| 22/02/2022 | 1,010.00p | 1,010.00p | 1,010.00p | 1,010.00p | 0 |
| 21/02/2022 | 1,010.00p | 1,098.20p | 1,010.00p | 1,010.00p | 0 |
| 18/02/2022 | 1,010.00p | 1,010.00p | 1,010.00p | 1,010.00p | 0 |
| 17/02/2022 | 1,010.00p | 1,010.00p | 1,010.00p | 1,010.00p | 0 |
| 16/02/2022 | 1,010.00p | 1,010.00p | 1,010.00p | 1,010.00p | 0 |
| 15/02/2022 | 1,010.00p | 1,010.00p | 1,010.00p | 1,010.00p | 0 |
| 14/02/2022 | 1,040.00p | 1,040.00p | 1,010.00p | 1,010.00p | 0 |
| 11/02/2022 | 1,010.00p | 1,010.00p | 950.00p | 1,010.00p | 500 |
| 10/02/2022 | 1,010.00p | 1,010.00p | 1,010.00p | 1,010.00p | 0 |
| 09/02/2022 | 1,050.00p | 1,060.00p | 900.00p | 1,010.00p | 2704 |
| 08/02/2022 | 1,050.00p | 1,050.00p | 1,050.00p | 1,050.00p | 0 |
| 07/02/2022 | 1,050.00p | 1,099.00p | 1,030.00p | 1,050.00p | 550 |
| 04/02/2022 | 1,050.00p | 1,050.00p | 1,050.00p | 1,050.00p | 0 |
| 03/02/2022 | 1,050.00p | 1,050.00p | 1,050.00p | 1,050.00p | 0 |
| 02/02/2022 | 1,050.00p | 1,050.00p | 1,020.00p | 1,050.00p | 33 |
| 01/02/2022 | 1,050.00p | 1,050.00p | 1,048.00p | 1,050.00p | 452 |
| 31/01/2022 | 1,050.00p | 1,050.00p | 1,048.00p | 1,050.00p | 400 |
| 28/01/2022 | 1,050.00p | 1,050.00p | 1,050.00p | 1,050.00p | 0 |
| 27/01/2022 | 1,050.00p | 1,090.00p | 1,012.00p | 1,050.00p | 3014 |
| 26/01/2022 | 1,050.00p | 1,050.00p | 1,012.00p | 1,050.00p | 673 |
| 25/01/2022 | 1,100.00p | 1,100.00p | 1,050.00p | 1,050.00p | 7 |
| 24/01/2022 | 1,100.00p | 1,158.00p | 1,020.00p | 1,100.00p | 407 |
| 21/01/2022 | 1,100.00p | 1,100.00p | 1,010.00p | 1,100.00p | 841 |
| 20/01/2022 | 1,100.00p | 1,170.00p | 1,050.00p | 1,100.00p | 103 |
| 19/01/2022 | 1,100.00p | 1,198.00p | 1,064.00p | 1,100.00p | 1159 |
| 18/01/2022 | 1,100.00p | 1,200.00p | 1,100.00p | 1,100.00p | 254 |
| 17/01/2022 | 1,100.00p | 1,190.00p | 1,062.00p | 1,100.00p | 1824 |
| 14/01/2022 | 1,100.00p | 1,100.00p | 1,100.00p | 1,100.00p | 0 |
| 13/01/2022 | 1,100.00p | 1,148.00p | 1,052.00p | 1,100.00p | 725 |
| 12/01/2022 | 1,050.00p | 1,160.00p | 1,000.00p | 1,100.00p | 2889 |
| 11/01/2022 | 1,050.00p | 1,050.00p | 1,000.00p | 1,050.00p | 356 |
| 10/01/2022 | 1,100.00p | 1,100.00p | 950.00p | 1,050.00p | 1411 |
| 07/01/2022 | 1,100.00p | 1,100.00p | 1,000.00p | 1,050.00p | 63 |
| 06/01/2022 | 1,150.00p | 1,150.00p | 1,100.00p | 1,100.00p | 38 |
| 05/01/2022 | 1,150.00p | 1,150.00p | 1,100.00p | 1,150.00p | 76 |
| 04/01/2022 | 1,150.00p | 1,150.00p | 1,100.00p | 1,150.00p | 1923 |
| 31/12/2021 | 1,150.00p | 1,150.00p | 1,150.00p | 1,150.00p | 0 |
| 30/12/2021 | 1,150.00p | 1,150.00p | 1,060.00p | 1,150.00p | 275 |
| 29/12/2021 | 1,150.00p | 1,150.00p | 1,150.00p | 1,150.00p | 0 |
| 24/12/2021 | 1,150.00p | 1,150.00p | 1,020.00p | 1,150.00p | 500 |
| 23/12/2021 | 1,150.00p | 1,150.00p | 1,100.00p | 1,150.00p | 55 |
| 22/12/2021 | 1,150.00p | 1,150.00p | 1,020.00p | 1,150.00p | 323 |
| 21/12/2021 | 1,150.00p | 1,150.00p | 1,150.00p | 1,150.00p | 0 |
| 20/12/2021 | 1,150.00p | 1,150.00p | 1,100.00p | 1,150.00p | 1 |
| 17/12/2021 | 1,250.00p | 1,250.00p | 1,100.00p | 1,150.00p | 641 |
| 16/12/2021 | 1,300.00p | 1,400.00p | 1,200.00p | 1,250.00p | 366 |
| 15/12/2021 | 1,300.00p | 1,300.00p | 1,200.00p | 1,300.00p | 1 |
| 14/12/2021 | 1,300.00p | 1,300.00p | 1,205.00p | 1,300.00p | 50 |
| 13/12/2021 | 1,300.00p | 1,300.00p | 1,300.00p | 1,300.00p | 0 |
| 10/12/2021 | 1,300.00p | 1,300.00p | 1,300.00p | 1,300.00p | 0 |
| 09/12/2021 | 1,300.00p | 1,300.00p | 1,300.00p | 1,300.00p | 0 |
| 08/12/2021 | 1,300.00p | 1,300.00p | 1,300.00p | 1,300.00p | 0 |
| 07/12/2021 | 1,300.00p | 1,320.00p | 1,300.00p | 1,300.00p | 0 |
| 06/12/2021 | 1,300.00p | 1,300.00p | 1,280.00p | 1,300.00p | 62 |
| 03/12/2021 | 1,300.00p | 1,300.00p | 1,205.00p | 1,300.00p | 3 |
| 02/12/2021 | 1,300.00p | 1,324.00p | 1,205.00p | 1,300.00p | 16 |
| 01/12/2021 | 1,300.00p | 1,400.00p | 1,205.00p | 1,300.00p | 64 |
| 30/11/2021 | 1,300.00p | 1,340.00p | 1,210.00p | 1,300.00p | 293 |
| 29/11/2021 | 1,300.00p | 1,380.00p | 1,300.00p | 1,300.00p | 15 |
| 26/11/2021 | 1,300.00p | 1,380.00p | 1,272.00p | 1,300.00p | 392 |
| 25/11/2021 | 1,300.00p | 1,380.00p | 1,300.00p | 1,300.00p | 0 |
| 24/11/2021 | 1,300.00p | 1,300.00p | 1,300.00p | 1,300.00p | 0 |
| 23/11/2021 | 1,300.00p | 1,300.00p | 1,274.00p | 1,300.00p | 322 |
| 22/11/2021 | 1,300.00p | 1,380.00p | 1,300.00p | 1,300.00p | 17 |
| 19/11/2021 | 1,300.00p | 1,390.00p | 1,272.00p | 1,300.00p | 184 |
| 18/11/2021 | 1,300.00p | 1,390.00p | 1,300.00p | 1,300.00p | 68 |
| 17/11/2021 | 1,300.00p | 1,300.00p | 1,300.00p | 1,300.00p | 0 |
| 16/11/2021 | 1,300.00p | 1,300.00p | 1,260.00p | 1,300.00p | 370 |
| 15/11/2021 | 1,300.00p | 1,300.00p | 1,300.00p | 1,300.00p | 0 |
| 12/11/2021 | 1,300.00p | 1,300.00p | 1,260.00p | 1,300.00p | 0 |
| 11/11/2021 | 1,300.00p | 1,300.00p | 1,300.00p | 1,300.00p | 0 |
| 10/11/2021 | 1,300.00p | 1,300.00p | 1,300.00p | 1,300.00p | 0 |
| 09/11/2021 | 1,300.00p | 1,300.00p | 1,300.00p | 1,300.00p | 5500 |
| 08/11/2021 | 1,300.00p | 1,400.00p | 1,213.40p | 1,300.00p | 1148 |
| 05/11/2021 | 1,300.00p | 1,398.00p | 1,250.00p | 1,300.00p | 204 |
| 04/11/2021 | 1,300.00p | 1,300.00p | 1,270.00p | 1,300.00p | 150 |
| 03/11/2021 | 1,300.00p | 1,357.40p | 1,300.00p | 1,300.00p | 200 |
| 02/11/2021 | 1,300.00p | 1,300.00p | 1,300.00p | 1,300.00p | 750 |
| 01/11/2021 | 1,300.00p | 1,340.00p | 1,300.00p | 1,300.00p | 5 |
*Close Price adjusted for both dividends and splits