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
GBGI Limited (GBGI) Share Price
Insurance Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 09/05/2018 | 90.00p | 94.00p | 88.55p | 90.00p | 3925 |
| 08/05/2018 | 89.50p | 94.00p | 89.50p | 90.00p | 3181 |
| 04/05/2018 | 88.50p | 92.00p | 88.50p | 89.50p | 21081 |
| 03/05/2018 | 88.50p | 92.00p | 88.50p | 89.00p | 3000 |
| 02/05/2018 | 88.50p | 92.00p | 88.50p | 88.50p | 1000 |
| 01/05/2018 | 88.50p | 92.00p | 88.50p | 88.50p | 13908 |
| 30/04/2018 | 88.50p | 92.00p | 88.10p | 88.50p | 27830 |
| 27/04/2018 | 86.00p | 90.00p | 85.25p | 88.50p | 41131 |
| 26/04/2018 | 84.50p | 88.00p | 84.50p | 86.00p | 48053 |
| 25/04/2018 | 79.50p | 85.00p | 79.25p | 82.50p | 53498 |
| 24/04/2018 | 78.50p | 80.00p | 78.50p | 79.50p | 1487166 |
| 23/04/2018 | 92.50p | 92.50p | 76.25p | 78.00p | 109418 |
| 20/04/2018 | 111.50p | 111.50p | 111.50p | 111.50p | 0 |
| 19/04/2018 | 111.50p | 111.50p | 111.50p | 111.50p | 0 |
| 18/04/2018 | 111.50p | 111.50p | 111.50p | 111.50p | 0 |
| 17/04/2018 | 113.50p | 113.50p | 108.00p | 111.50p | 3384 |
| 16/04/2018 | 115.50p | 115.50p | 113.00p | 113.50p | 2000 |
| 13/04/2018 | 115.50p | 115.50p | 113.00p | 115.50p | 5947 |
| 12/04/2018 | 115.00p | 115.50p | 115.00p | 115.50p | 0 |
| 11/04/2018 | 115.00p | 115.00p | 112.00p | 115.00p | 1621 |
| 10/04/2018 | 115.00p | 115.90p | 115.00p | 115.00p | 1078 |
| 09/04/2018 | 115.00p | 115.00p | 112.00p | 115.00p | 1442 |
| 06/04/2018 | 115.00p | 115.90p | 112.00p | 115.00p | 15896 |
| 05/04/2018 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 04/04/2018 | 115.00p | 115.00p | 112.00p | 115.00p | 525 |
| 03/04/2018 | 115.00p | 115.00p | 112.00p | 115.00p | 1064 |
| 29/03/2018 | 116.00p | 116.00p | 112.00p | 115.00p | 10948 |
| 28/03/2018 | 122.50p | 122.50p | 116.00p | 116.00p | 5000 |
| 27/03/2018 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 26/03/2018 | 122.50p | 122.50p | 120.00p | 122.50p | 1164 |
| 23/03/2018 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 22/03/2018 | 122.50p | 122.50p | 120.00p | 122.50p | 1038 |
| 21/03/2018 | 122.50p | 123.00p | 122.50p | 122.50p | 1682 |
| 20/03/2018 | 127.50p | 129.00p | 120.00p | 122.50p | 22105 |
| 19/03/2018 | 130.00p | 130.00p | 122.55p | 127.50p | 16066 |
| 16/03/2018 | 143.50p | 143.50p | 143.50p | 143.50p | 12500 |
| 15/03/2018 | 143.50p | 143.50p | 143.50p | 143.50p | 0 |
| 14/03/2018 | 143.50p | 143.50p | 143.50p | 143.50p | 14127 |
| 13/03/2018 | 143.50p | 143.50p | 143.50p | 143.50p | 0 |
| 12/03/2018 | 143.50p | 143.50p | 143.50p | 143.50p | 50000 |
| 09/03/2018 | 142.50p | 145.00p | 142.50p | 143.50p | 5000 |
| 08/03/2018 | 142.00p | 142.50p | 142.00p | 142.50p | 0 |
| 07/03/2018 | 142.00p | 144.40p | 142.00p | 142.00p | 2077 |
| 06/03/2018 | 142.00p | 142.00p | 139.06p | 142.00p | 1446 |
| 05/03/2018 | 142.00p | 142.00p | 142.00p | 142.00p | 0 |
| 02/03/2018 | 142.00p | 142.00p | 139.06p | 142.00p | 160200 |
| 01/03/2018 | 142.00p | 144.40p | 140.00p | 140.00p | 3807 |
| 28/02/2018 | 141.00p | 145.00p | 141.00p | 142.00p | 3440 |
| 27/02/2018 | 140.50p | 141.45p | 140.50p | 141.00p | 1050 |
| 26/02/2018 | 138.00p | 140.89p | 136.00p | 139.50p | 12221 |
| 23/02/2018 | 141.00p | 141.00p | 136.00p | 138.00p | 4343 |
| 22/02/2018 | 141.00p | 141.00p | 141.00p | 141.00p | 0 |
| 21/02/2018 | 141.00p | 141.00p | 137.08p | 141.00p | 980 |
| 20/02/2018 | 141.00p | 141.00p | 137.00p | 141.00p | 5400 |
| 19/02/2018 | 141.00p | 141.00p | 141.00p | 141.00p | 1414 |
| 16/02/2018 | 141.00p | 141.00p | 141.00p | 141.00p | 634 |
| 15/02/2018 | 141.00p | 141.00p | 141.00p | 141.00p | 0 |
| 14/02/2018 | 141.00p | 141.80p | 137.00p | 141.00p | 9167 |
| 13/02/2018 | 143.00p | 143.00p | 138.00p | 141.00p | 23664 |
| 12/02/2018 | 143.00p | 145.50p | 138.10p | 143.00p | 3626 |
| 09/02/2018 | 143.00p | 143.00p | 143.00p | 143.00p | 0 |
| 08/02/2018 | 144.00p | 146.00p | 140.00p | 143.00p | 18149 |
| 07/02/2018 | 137.00p | 145.00p | 137.00p | 143.00p | 10500 |
| 06/02/2018 | 144.00p | 144.00p | 132.00p | 137.00p | 22351 |
| 05/02/2018 | 152.50p | 152.50p | 142.00p | 145.50p | 6407 |
| 02/02/2018 | 152.50p | 152.50p | 152.50p | 152.50p | 0 |
| 01/02/2018 | 152.50p | 152.50p | 152.50p | 152.50p | 0 |
| 31/01/2018 | 152.50p | 152.50p | 152.50p | 152.50p | 0 |
| 30/01/2018 | 152.50p | 155.00p | 152.50p | 152.50p | 500 |
| 29/01/2018 | 152.50p | 154.48p | 152.50p | 152.50p | 2000 |
| 26/01/2018 | 152.50p | 152.50p | 152.50p | 152.50p | 0 |
| 25/01/2018 | 152.50p | 154.50p | 152.50p | 152.50p | 1300 |
| 24/01/2018 | 152.50p | 154.44p | 152.50p | 152.50p | 500 |
| 23/01/2018 | 150.00p | 154.44p | 150.00p | 152.50p | 18635 |
| 22/01/2018 | 148.00p | 150.56p | 145.00p | 150.00p | 8676 |
| 19/01/2018 | 153.50p | 153.50p | 144.00p | 148.00p | 6323 |
| 18/01/2018 | 153.50p | 153.50p | 153.50p | 153.50p | 0 |
| 17/01/2018 | 153.50p | 153.50p | 153.50p | 153.50p | 0 |
| 16/01/2018 | 153.00p | 153.50p | 153.00p | 153.50p | 10000 |
| 15/01/2018 | 153.00p | 153.00p | 153.00p | 153.00p | 0 |
| 12/01/2018 | 153.00p | 153.00p | 152.00p | 153.00p | 510 |
| 11/01/2018 | 153.00p | 153.00p | 153.00p | 153.00p | 584 |
| 10/01/2018 | 153.00p | 153.40p | 152.00p | 153.00p | 2827 |
| 09/01/2018 | 155.00p | 155.00p | 153.00p | 154.00p | 13391 |
| 08/01/2018 | 154.50p | 155.20p | 154.50p | 155.00p | 8345 |
| 05/01/2018 | 163.50p | 163.50p | 150.00p | 154.50p | 14114 |
| 04/01/2018 | 170.00p | 170.40p | 160.00p | 163.50p | 8905 |
| 03/01/2018 | 169.50p | 170.00p | 168.00p | 170.00p | 3098 |
| 02/01/2018 | 170.00p | 170.40p | 170.00p | 170.00p | 4 |
| 29/12/2017 | 169.50p | 170.40p | 169.50p | 170.00p | 326 |
| 28/12/2017 | 169.50p | 170.00p | 169.50p | 169.50p | 5234 |
| 27/12/2017 | 169.50p | 169.50p | 169.50p | 169.50p | 0 |
| 22/12/2017 | 169.50p | 169.50p | 169.50p | 169.50p | 0 |
| 21/12/2017 | 171.00p | 171.00p | 167.06p | 169.50p | 4000 |
| 20/12/2017 | 169.50p | 170.00p | 169.50p | 170.00p | 37500 |
| 19/12/2017 | 169.50p | 170.00p | 169.50p | 169.50p | 1463 |
| 18/12/2017 | 171.00p | 171.00p | 169.50p | 169.50p | 2500 |
| 15/12/2017 | 172.50p | 172.50p | 170.50p | 171.00p | 873 |
| 14/12/2017 | 172.50p | 172.50p | 172.50p | 172.50p | 0 |
| 13/12/2017 | 172.50p | 172.50p | 170.00p | 172.50p | 633 |
| 12/12/2017 | 172.50p | 172.50p | 172.50p | 172.50p | 4000 |
| 11/12/2017 | 172.50p | 172.50p | 172.50p | 172.50p | 0 |
| 08/12/2017 | 172.50p | 172.50p | 172.50p | 172.50p | 0 |
| 07/12/2017 | 172.50p | 172.50p | 170.00p | 172.50p | 370 |
| 06/12/2017 | 172.50p | 172.50p | 172.50p | 172.50p | 0 |
| 05/12/2017 | 172.50p | 174.75p | 170.00p | 172.50p | 1903 |
| 04/12/2017 | 172.50p | 172.50p | 172.50p | 172.50p | 0 |
| 01/12/2017 | 175.00p | 175.00p | 172.50p | 172.50p | 283 |
| 30/11/2017 | 177.50p | 177.50p | 170.10p | 175.00p | 1015 |
| 29/11/2017 | 177.50p | 179.00p | 175.00p | 177.50p | 3427 |
| 28/11/2017 | 177.50p | 177.50p | 175.00p | 177.50p | 4000 |
| 27/11/2017 | 177.50p | 179.00p | 177.50p | 177.50p | 1511 |
| 24/11/2017 | 177.50p | 179.00p | 177.50p | 177.50p | 544 |
| 23/11/2017 | 177.50p | 177.50p | 177.50p | 177.50p | 0 |
| 22/11/2017 | 177.50p | 178.80p | 173.00p | 177.50p | 28768 |
| 21/11/2017 | 174.00p | 174.00p | 174.00p | 174.00p | 23598 |
| 20/11/2017 | 174.00p | 174.00p | 170.00p | 174.00p | 1100 |
| 17/11/2017 | 174.00p | 176.40p | 174.00p | 174.00p | 13314 |
| 16/11/2017 | 174.00p | 176.40p | 165.00p | 174.00p | 8824 |
| 15/11/2017 | 174.00p | 174.00p | 174.00p | 174.00p | 0 |
| 14/11/2017 | 174.00p | 174.00p | 174.00p | 174.00p | 0 |
| 13/11/2017 | 174.00p | 176.40p | 170.08p | 174.00p | 42443 |
| 10/11/2017 | 174.00p | 176.40p | 174.00p | 174.00p | 28500 |
| 09/11/2017 | 174.00p | 176.40p | 174.00p | 174.00p | 10500 |
| 08/11/2017 | 173.00p | 176.40p | 173.00p | 174.00p | 63000 |
| 07/11/2017 | 172.00p | 175.00p | 172.00p | 172.00p | 10000 |
| 06/11/2017 | 174.00p | 174.00p | 170.00p | 172.00p | 7750 |
| 03/11/2017 | 174.00p | 174.00p | 174.00p | 174.00p | 0 |
| 02/11/2017 | 174.00p | 176.50p | 174.00p | 174.00p | 69000 |
| 01/11/2017 | 174.00p | 174.00p | 174.00p | 174.00p | 0 |
| 31/10/2017 | 174.00p | 174.00p | 170.00p | 174.00p | 252 |
| 30/10/2017 | 174.00p | 174.00p | 170.00p | 174.00p | 1000 |
| 27/10/2017 | 174.00p | 175.00p | 174.00p | 174.00p | 4 |
| 26/10/2017 | 174.00p | 174.00p | 170.00p | 174.00p | 1126 |
| 25/10/2017 | 173.00p | 174.00p | 170.00p | 174.00p | 1727 |
| 24/10/2017 | 176.50p | 176.50p | 168.00p | 173.00p | 7747 |
| 23/10/2017 | 179.00p | 179.00p | 174.34p | 176.50p | 4551 |
| 20/10/2017 | 179.00p | 179.00p | 178.00p | 179.00p | 510 |
| 19/10/2017 | 179.00p | 179.00p | 179.00p | 179.00p | 2000 |
| 18/10/2017 | 179.00p | 179.98p | 179.00p | 179.00p | 5881 |
| 17/10/2017 | 175.00p | 179.98p | 175.00p | 179.00p | 10940 |
| 16/10/2017 | 179.00p | 179.98p | 179.00p | 179.00p | 5000 |
| 13/10/2017 | 179.00p | 179.00p | 179.00p | 179.00p | 0 |
| 12/10/2017 | 179.00p | 179.00p | 179.00p | 179.00p | 7000 |
| 11/10/2017 | 178.50p | 179.00p | 178.50p | 179.00p | 18886 |
| 10/10/2017 | 176.00p | 178.50p | 176.00p | 178.50p | 10680 |
| 09/10/2017 | 175.50p | 176.00p | 175.50p | 176.00p | 140000 |
| 06/10/2017 | 175.50p | 175.50p | 175.50p | 175.50p | 2944 |
| 05/10/2017 | 175.50p | 175.50p | 175.50p | 175.50p | 101000 |
| 04/10/2017 | 175.50p | 175.50p | 175.50p | 175.50p | 0 |
| 03/10/2017 | 175.50p | 175.50p | 175.50p | 175.50p | 3320 |
| 02/10/2017 | 175.50p | 175.50p | 175.50p | 175.50p | 959 |
| 29/09/2017 | 175.50p | 175.50p | 175.50p | 175.50p | 0 |
| 28/09/2017 | 175.50p | 175.50p | 175.50p | 175.50p | 1130 |
| 27/09/2017 | 175.00p | 175.50p | 175.00p | 175.50p | 1860 |
| 26/09/2017 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 25/09/2017 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 22/09/2017 | 175.00p | 175.00p | 174.00p | 175.00p | 0 |
| 21/09/2017 | 172.00p | 174.00p | 172.00p | 174.00p | 57063 |
| 20/09/2017 | 172.00p | 172.00p | 172.00p | 172.00p | 6596 |
| 19/09/2017 | 172.00p | 172.00p | 172.00p | 172.00p | 439300 |
| 18/09/2017 | 170.00p | 172.00p | 163.50p | 172.00p | 110541 |
| 15/09/2017 | 163.50p | 163.50p | 163.50p | 163.50p | 502671 |
| 14/09/2017 | 163.50p | 163.50p | 163.50p | 163.50p | 5000 |
| 13/09/2017 | 163.50p | 163.50p | 163.50p | 163.50p | 0 |
| 12/09/2017 | 163.50p | 163.50p | 163.50p | 163.50p | 420 |
| 11/09/2017 | 163.50p | 163.50p | 163.50p | 163.50p | 1413 |
| 08/09/2017 | 163.50p | 163.50p | 163.50p | 163.50p | 0 |
| 07/09/2017 | 163.50p | 163.50p | 163.50p | 163.50p | 47500 |
| 06/09/2017 | 163.50p | 163.50p | 163.50p | 163.50p | 402 |
| 05/09/2017 | 163.50p | 163.50p | 163.50p | 163.50p | 115 |
| 04/09/2017 | 163.50p | 163.50p | 163.50p | 163.50p | 0 |
| 01/09/2017 | 169.50p | 169.50p | 163.50p | 163.50p | 315 |
| 31/08/2017 | 171.00p | 171.00p | 169.50p | 169.50p | 0 |
| 30/08/2017 | 169.50p | 169.50p | 169.50p | 169.50p | 754 |
| 29/08/2017 | 169.00p | 169.50p | 169.00p | 169.50p | 3077 |
| 25/08/2017 | 169.00p | 169.00p | 169.00p | 169.00p | 15036 |
| 24/08/2017 | 169.00p | 169.00p | 169.00p | 169.00p | 4114 |
| 23/08/2017 | 169.00p | 169.00p | 169.00p | 169.00p | 0 |
| 22/08/2017 | 169.00p | 169.00p | 169.00p | 169.00p | 2670 |
| 21/08/2017 | 169.00p | 169.00p | 169.00p | 169.00p | 1788 |
| 18/08/2017 | 169.00p | 169.00p | 169.00p | 169.00p | 72160 |
| 17/08/2017 | 169.00p | 169.00p | 169.00p | 169.00p | 19733 |
| 16/08/2017 | 169.00p | 173.00p | 169.00p | 169.00p | 1100 |
| 15/08/2017 | 172.50p | 173.00p | 172.50p | 173.00p | 11000 |
| 14/08/2017 | 172.50p | 175.00p | 172.50p | 172.50p | 7417 |
| 11/08/2017 | 175.00p | 175.00p | 175.00p | 175.00p | 5000 |
| 10/08/2017 | 174.00p | 174.00p | 174.00p | 174.00p | 15018 |
| 09/08/2017 | 176.50p | 176.50p | 174.00p | 174.00p | 2938 |
| 08/08/2017 | 176.50p | 176.50p | 176.50p | 176.50p | 0 |
| 07/08/2017 | 177.50p | 177.50p | 176.50p | 176.50p | 3839 |
| 04/08/2017 | 177.50p | 177.50p | 177.50p | 177.50p | 556 |
| 03/08/2017 | 177.50p | 177.50p | 177.50p | 177.50p | 0 |
| 02/08/2017 | 179.00p | 179.00p | 177.50p | 177.50p | 5280 |
| 01/08/2017 | 179.00p | 179.00p | 179.00p | 179.00p | 5948 |
| 31/07/2017 | 179.00p | 179.00p | 179.00p | 179.00p | 8636 |
| 28/07/2017 | 179.00p | 179.00p | 179.00p | 179.00p | 796 |
| 27/07/2017 | 162.50p | 182.50p | 162.50p | 179.00p | 54550 |
| 26/07/2017 | 162.00p | 166.50p | 162.00p | 166.50p | 129545 |
| 25/07/2017 | 177.50p | 177.50p | 158.00p | 162.00p | 34487 |
*Close Price adjusted for both dividends and splits