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
Edinburgh New Income Trust ZDP Shares (ENIZ) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 10/08/2010 | 136.00p | 136.50p | 136.00p | 136.25p | 0 |
| 09/08/2010 | 136.00p | 136.00p | 136.00p | 136.00p | 0 |
| 06/08/2010 | 136.00p | 136.00p | 136.00p | 136.00p | 0 |
| 05/08/2010 | 136.00p | 137.50p | 135.13p | 136.00p | 13805 |
| 04/08/2010 | 136.00p | 136.00p | 136.00p | 136.00p | 10000 |
| 03/08/2010 | 136.00p | 136.00p | 136.00p | 136.00p | 0 |
| 02/08/2010 | 136.00p | 136.00p | 136.00p | 136.00p | 0 |
| 30/07/2010 | 136.00p | 136.00p | 136.00p | 136.00p | 0 |
| 29/07/2010 | 136.00p | 136.00p | 136.00p | 136.00p | 0 |
| 28/07/2010 | 136.00p | 136.00p | 136.00p | 136.00p | 0 |
| 27/07/2010 | 136.00p | 136.00p | 136.00p | 136.00p | 0 |
| 26/07/2010 | 136.00p | 136.00p | 135.00p | 136.00p | 1 |
| 23/07/2010 | 136.00p | 136.00p | 136.00p | 136.00p | 0 |
| 22/07/2010 | 136.00p | 137.40p | 136.00p | 136.00p | 218 |
| 21/07/2010 | 136.00p | 136.00p | 136.00p | 136.00p | 0 |
| 20/07/2010 | 136.00p | 136.00p | 136.00p | 136.00p | 0 |
| 19/07/2010 | 135.75p | 136.00p | 135.00p | 136.00p | 14000 |
| 16/07/2010 | 135.75p | 136.00p | 135.75p | 135.75p | 0 |
| 15/07/2010 | 135.75p | 136.00p | 135.75p | 135.75p | 0 |
| 14/07/2010 | 135.50p | 136.50p | 135.00p | 135.75p | 16104 |
| 13/07/2010 | 135.50p | 135.50p | 134.50p | 135.50p | 2200 |
| 12/07/2010 | 135.25p | 135.50p | 135.25p | 135.50p | 0 |
| 09/07/2010 | 135.25p | 136.50p | 135.25p | 135.25p | 10989 |
| 08/07/2010 | 133.75p | 134.75p | 133.75p | 134.75p | 0 |
| 07/07/2010 | 133.75p | 134.00p | 133.75p | 133.75p | 0 |
| 06/07/2010 | 133.75p | 134.00p | 133.75p | 133.75p | 0 |
| 05/07/2010 | 133.75p | 133.75p | 133.01p | 133.75p | 2444 |
| 02/07/2010 | 133.75p | 133.75p | 133.50p | 133.75p | 0 |
| 01/07/2010 | 133.75p | 135.00p | 133.50p | 133.75p | 12500 |
| 30/06/2010 | 133.75p | 133.75p | 133.50p | 133.75p | 12500 |
| 29/06/2010 | 133.50p | 134.90p | 133.50p | 133.75p | 471 |
| 28/06/2010 | 133.50p | 133.50p | 133.50p | 133.50p | 0 |
| 25/06/2010 | 133.50p | 134.50p | 133.50p | 133.50p | 3012 |
| 24/06/2010 | 133.50p | 133.50p | 133.50p | 133.50p | 0 |
| 23/06/2010 | 133.50p | 134.90p | 132.50p | 133.50p | 1481 |
| 22/06/2010 | 133.25p | 134.90p | 132.50p | 133.50p | 12256 |
| 21/06/2010 | 133.25p | 134.40p | 133.25p | 133.25p | 2952 |
| 18/06/2010 | 133.25p | 134.50p | 133.25p | 133.25p | 35250 |
| 17/06/2010 | 133.25p | 133.50p | 133.25p | 133.25p | 0 |
| 16/06/2010 | 133.25p | 133.50p | 132.00p | 133.25p | 35000 |
| 15/06/2010 | 133.25p | 133.50p | 132.50p | 133.25p | 18958 |
| 14/06/2010 | 133.25p | 133.50p | 133.25p | 133.25p | 0 |
| 11/06/2010 | 133.25p | 133.50p | 133.25p | 133.25p | 0 |
| 10/06/2010 | 133.25p | 133.50p | 133.25p | 133.25p | 0 |
| 09/06/2010 | 133.25p | 133.50p | 132.50p | 133.25p | 3250 |
| 08/06/2010 | 133.25p | 133.50p | 133.25p | 133.25p | 0 |
| 07/06/2010 | 133.25p | 133.50p | 133.25p | 133.25p | 0 |
| 04/06/2010 | 133.25p | 133.50p | 133.25p | 133.25p | 0 |
| 03/06/2010 | 133.25p | 133.50p | 133.25p | 133.25p | 0 |
| 02/06/2010 | 133.25p | 133.50p | 133.25p | 133.25p | 0 |
| 01/06/2010 | 133.25p | 133.50p | 133.25p | 133.25p | 0 |
| 28/05/2010 | 133.25p | 133.50p | 133.25p | 133.25p | 0 |
| 27/05/2010 | 133.25p | 133.50p | 133.25p | 133.25p | 9750 |
| 26/05/2010 | 133.50p | 133.50p | 133.25p | 133.25p | 0 |
| 25/05/2010 | 133.50p | 133.50p | 132.00p | 133.50p | 5000 |
| 24/05/2010 | 134.00p | 134.90p | 133.50p | 133.50p | 31221 |
| 21/05/2010 | 134.00p | 134.00p | 134.00p | 134.00p | 0 |
| 20/05/2010 | 134.00p | 134.00p | 134.00p | 134.00p | 32 |
| 19/05/2010 | 134.00p | 134.00p | 134.00p | 134.00p | 0 |
| 18/05/2010 | 134.00p | 134.00p | 133.00p | 134.00p | 1551 |
| 17/05/2010 | 134.00p | 134.00p | 133.00p | 134.00p | 370 |
| 14/05/2010 | 134.00p | 134.00p | 133.00p | 134.00p | 25783 |
| 13/05/2010 | 134.50p | 134.50p | 134.00p | 134.00p | 0 |
| 12/05/2010 | 134.75p | 134.75p | 134.50p | 134.50p | 0 |
| 11/05/2010 | 134.75p | 134.75p | 134.75p | 134.75p | 0 |
| 10/05/2010 | 134.50p | 134.75p | 134.50p | 134.75p | 0 |
| 07/05/2010 | 134.50p | 134.50p | 134.50p | 134.50p | 0 |
| 06/05/2010 | 134.50p | 134.50p | 134.50p | 134.50p | 0 |
| 05/05/2010 | 134.50p | 134.50p | 134.50p | 134.50p | 0 |
| 04/05/2010 | 134.50p | 134.50p | 133.50p | 134.50p | 330 |
| 30/04/2010 | 134.50p | 134.50p | 134.50p | 134.50p | 0 |
| 29/04/2010 | 134.50p | 134.50p | 134.50p | 134.50p | 0 |
| 28/04/2010 | 134.50p | 135.70p | 133.50p | 134.50p | 7378 |
| 27/04/2010 | 134.50p | 134.50p | 134.50p | 134.50p | 0 |
| 26/04/2010 | 134.50p | 134.50p | 134.50p | 134.50p | 0 |
| 23/04/2010 | 134.50p | 134.50p | 134.50p | 134.50p | 0 |
| 22/04/2010 | 134.50p | 135.70p | 134.50p | 134.50p | 220 |
| 21/04/2010 | 134.50p | 134.50p | 134.50p | 134.50p | 0 |
| 20/04/2010 | 134.50p | 134.50p | 134.50p | 134.50p | 0 |
| 19/04/2010 | 134.50p | 134.50p | 134.50p | 134.50p | 0 |
| 16/04/2010 | 134.50p | 134.50p | 134.50p | 134.50p | 0 |
| 15/04/2010 | 134.50p | 134.50p | 134.50p | 134.50p | 10900 |
| 14/04/2010 | 134.50p | 134.50p | 134.50p | 134.50p | 0 |
| 13/04/2010 | 134.50p | 134.50p | 134.50p | 134.50p | 0 |
| 12/04/2010 | 134.50p | 134.50p | 134.50p | 134.50p | 0 |
| 09/04/2010 | 134.50p | 134.50p | 134.50p | 134.50p | 0 |
| 08/04/2010 | 134.50p | 134.50p | 134.50p | 134.50p | 0 |
| 07/04/2010 | 134.50p | 134.50p | 134.50p | 134.50p | 0 |
| 06/04/2010 | 135.00p | 135.00p | 133.70p | 134.50p | 13015 |
| 01/04/2010 | 135.00p | 136.30p | 133.70p | 135.00p | 7237 |
| 31/03/2010 | 135.00p | 135.00p | 133.70p | 135.00p | 17 |
| 30/03/2010 | 135.25p | 135.25p | 133.65p | 135.00p | 8172 |
| 29/03/2010 | 135.25p | 135.25p | 135.00p | 135.25p | 0 |
| 26/03/2010 | 135.50p | 135.50p | 134.30p | 135.25p | 4900 |
| 25/03/2010 | 135.50p | 135.50p | 135.50p | 135.50p | 0 |
| 24/03/2010 | 135.50p | 135.50p | 135.50p | 135.50p | 0 |
| 23/03/2010 | 135.50p | 135.50p | 134.30p | 135.50p | 6636 |
| 22/03/2010 | 135.50p | 136.80p | 134.30p | 135.50p | 4419 |
| 19/03/2010 | 135.50p | 135.50p | 135.50p | 135.50p | 0 |
| 18/03/2010 | 135.50p | 135.50p | 134.30p | 135.50p | 45751 |
| 17/03/2010 | 135.50p | 136.80p | 134.50p | 135.50p | 18737 |
| 16/03/2010 | 135.50p | 135.50p | 135.50p | 135.50p | 0 |
| 15/03/2010 | 135.50p | 136.80p | 134.50p | 135.50p | 12500 |
| 12/03/2010 | 135.50p | 135.50p | 135.50p | 135.50p | 0 |
| 11/03/2010 | 135.50p | 135.50p | 135.50p | 135.50p | 0 |
| 10/03/2010 | 135.50p | 135.50p | 135.50p | 135.50p | 0 |
| 09/03/2010 | 135.50p | 136.80p | 135.50p | 135.50p | 1236 |
| 08/03/2010 | 135.50p | 135.50p | 134.50p | 135.50p | 2386 |
| 05/03/2010 | 135.25p | 135.50p | 135.25p | 135.50p | 0 |
| 04/03/2010 | 135.25p | 135.25p | 135.00p | 135.25p | 0 |
| 03/03/2010 | 135.25p | 135.25p | 135.00p | 135.25p | 0 |
| 02/03/2010 | 135.25p | 135.25p | 135.00p | 135.25p | 0 |
| 01/03/2010 | 135.25p | 135.25p | 134.50p | 135.25p | 14811 |
| 26/02/2010 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 25/02/2010 | 135.00p | 135.50p | 135.00p | 135.00p | 0 |
| 24/02/2010 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 23/02/2010 | 135.00p | 135.00p | 134.00p | 135.00p | 26983 |
| 22/02/2010 | 135.00p | 136.25p | 135.00p | 135.00p | 219 |
| 19/02/2010 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 18/02/2010 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 17/02/2010 | 135.00p | 135.00p | 133.75p | 135.00p | 500 |
| 16/02/2010 | 134.50p | 135.00p | 134.50p | 135.00p | 0 |
| 15/02/2010 | 134.50p | 134.50p | 134.50p | 134.50p | 0 |
| 12/02/2010 | 134.50p | 134.50p | 134.50p | 134.50p | 0 |
| 11/02/2010 | 134.50p | 134.50p | 134.50p | 134.50p | 0 |
| 10/02/2010 | 134.50p | 134.50p | 134.50p | 134.50p | 0 |
| 09/02/2010 | 134.50p | 134.50p | 133.00p | 134.50p | 8427 |
| 08/02/2010 | 134.50p | 134.50p | 134.50p | 134.50p | 0 |
| 05/02/2010 | 134.50p | 134.50p | 134.50p | 134.50p | 0 |
| 04/02/2010 | 134.50p | 134.50p | 134.50p | 134.50p | 0 |
| 03/02/2010 | 134.50p | 134.50p | 133.50p | 134.50p | 15000 |
| 02/02/2010 | 134.50p | 134.50p | 134.50p | 134.50p | 0 |
| 01/02/2010 | 134.50p | 134.50p | 133.50p | 134.50p | 4600 |
| 29/01/2010 | 134.50p | 134.50p | 134.50p | 134.50p | 0 |
| 28/01/2010 | 134.50p | 134.50p | 133.00p | 134.50p | 1710 |
| 27/01/2010 | 134.50p | 134.50p | 134.50p | 134.50p | 0 |
| 26/01/2010 | 134.00p | 134.50p | 134.00p | 134.50p | 0 |
| 25/01/2010 | 133.75p | 134.00p | 133.75p | 134.00p | 0 |
| 22/01/2010 | 133.75p | 135.00p | 132.50p | 133.75p | 13403 |
| 21/01/2010 | 133.75p | 135.00p | 132.75p | 133.75p | 13662 |
| 20/01/2010 | 133.75p | 134.90p | 133.75p | 133.75p | 2208 |
| 19/01/2010 | 133.75p | 134.00p | 133.50p | 133.75p | 50000 |
| 18/01/2010 | 133.75p | 134.00p | 133.00p | 133.75p | 9480 |
| 15/01/2010 | 133.75p | 134.00p | 133.75p | 133.75p | 0 |
| 14/01/2010 | 133.75p | 134.00p | 133.75p | 133.75p | 0 |
| 13/01/2010 | 133.75p | 134.00p | 132.90p | 133.75p | 15001 |
| 12/01/2010 | 133.75p | 134.00p | 133.75p | 133.75p | 0 |
| 11/01/2010 | 133.75p | 134.00p | 133.75p | 133.75p | 0 |
| 08/01/2010 | 133.75p | 135.00p | 133.75p | 133.75p | 14578 |
| 07/01/2010 | 133.75p | 134.00p | 133.75p | 133.75p | 0 |
| 06/01/2010 | 133.75p | 134.00p | 132.90p | 133.75p | 6000 |
| 05/01/2010 | 133.75p | 134.00p | 133.75p | 133.75p | 0 |
| 04/01/2010 | 133.75p | 134.00p | 133.75p | 133.75p | 0 |
| 31/12/2009 | 133.75p | 134.00p | 133.75p | 133.75p | 0 |
| 30/12/2009 | 133.75p | 134.00p | 132.50p | 133.75p | 16000 |
| 29/12/2009 | 133.75p | 134.00p | 133.75p | 133.75p | 0 |
| 24/12/2009 | 133.75p | 135.00p | 133.00p | 133.75p | 4000 |
| 23/12/2009 | 133.75p | 134.00p | 133.00p | 133.75p | 109 |
| 22/12/2009 | 133.75p | 134.75p | 133.00p | 133.75p | 7522 |
| 21/12/2009 | 134.00p | 134.00p | 133.75p | 133.75p | 0 |
| 18/12/2009 | 134.00p | 134.00p | 133.10p | 134.00p | 16750 |
| 17/12/2009 | 134.00p | 134.00p | 134.00p | 134.00p | 0 |
| 16/12/2009 | 134.00p | 134.00p | 133.10p | 134.00p | 6000 |
| 15/12/2009 | 134.00p | 134.00p | 134.00p | 134.00p | 0 |
| 14/12/2009 | 134.00p | 134.00p | 134.00p | 134.00p | 0 |
| 11/12/2009 | 134.00p | 135.25p | 134.00p | 134.00p | 2925 |
| 10/12/2009 | 134.00p | 134.00p | 134.00p | 134.00p | 0 |
| 09/12/2009 | 134.00p | 134.00p | 133.10p | 134.00p | 15476 |
| 08/12/2009 | 134.25p | 134.25p | 133.35p | 134.00p | 14000 |
| 07/12/2009 | 134.25p | 134.25p | 133.35p | 134.25p | 350 |
| 04/12/2009 | 134.25p | 134.25p | 134.25p | 134.25p | 0 |
| 03/12/2009 | 134.25p | 134.25p | 134.25p | 134.25p | 0 |
| 02/12/2009 | 134.25p | 134.25p | 133.35p | 134.25p | 14927 |
| 01/12/2009 | 133.75p | 135.50p | 133.75p | 134.25p | 16500 |
| 30/11/2009 | 133.75p | 135.00p | 133.10p | 133.75p | 9793 |
| 27/11/2009 | 133.75p | 134.00p | 133.75p | 133.75p | 0 |
| 26/11/2009 | 133.75p | 135.00p | 133.75p | 133.75p | 6557 |
| 25/11/2009 | 133.75p | 134.00p | 133.75p | 133.75p | 0 |
| 24/11/2009 | 133.75p | 135.50p | 133.75p | 133.75p | 5054 |
| 23/11/2009 | 133.75p | 134.90p | 133.10p | 133.75p | 1971 |
| 20/11/2009 | 133.75p | 134.00p | 133.75p | 133.75p | 0 |
| 19/11/2009 | 133.75p | 137.00p | 133.10p | 133.75p | 8311 |
| 18/11/2009 | 134.00p | 134.00p | 133.50p | 133.75p | 18066 |
| 17/11/2009 | 134.00p | 137.00p | 134.00p | 134.00p | 12246 |
| 16/11/2009 | 134.00p | 134.25p | 133.50p | 134.00p | 4397 |
| 13/11/2009 | 134.00p | 134.90p | 134.00p | 134.00p | 6835 |
| 12/11/2009 | 134.00p | 134.25p | 134.00p | 134.00p | 0 |
| 11/11/2009 | 134.00p | 134.25p | 134.00p | 134.00p | 0 |
| 10/11/2009 | 134.00p | 134.25p | 134.00p | 134.00p | 507 |
| 09/11/2009 | 134.00p | 134.25p | 134.00p | 134.00p | 5988 |
| 06/11/2009 | 133.75p | 134.00p | 133.50p | 133.75p | 0 |
| 05/11/2009 | 133.75p | 134.00p | 133.50p | 133.75p | 0 |
| 04/11/2009 | 133.75p | 134.00p | 133.50p | 133.75p | 0 |
| 03/11/2009 | 133.75p | 134.50p | 133.75p | 133.75p | 12350 |
| 02/11/2009 | 133.75p | 134.50p | 133.75p | 133.75p | 2300 |
| 30/10/2009 | 133.75p | 134.50p | 133.75p | 133.75p | 9400 |
| 29/10/2009 | 133.75p | 134.50p | 133.75p | 133.75p | 250 |
| 28/10/2009 | 133.75p | 134.50p | 133.75p | 133.75p | 20 |
| 27/10/2009 | 133.75p | 134.50p | 133.75p | 133.75p | 0 |
| 26/10/2009 | 133.75p | 134.50p | 133.75p | 133.75p | 2215 |
*Close Price adjusted for both dividends and splits