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
Multi Units Luxembourg Amundi Glo Gov Inflink Bond 1-10YGbp Hdg (GISG) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 30/05/2024 | 1,017.20p | 1,017.80p | 1,011.40p | 1,015.90p | 0 |
| 29/05/2024 | 1,017.20p | 1,017.20p | 1,013.80p | 1,013.80p | 255 |
| 28/05/2024 | 1,013.40p | 1,020.60p | 1,013.20p | 1,015.10p | 767 |
| 24/05/2024 | 1,020.40p | 1,015.00p | 1,012.40p | 1,015.00p | 432 |
| 23/05/2024 | 1,020.40p | 1,021.00p | 1,014.90p | 1,014.90p | 37 |
| 22/05/2024 | 1,019.40p | 1,018.20p | 1,017.80p | 1,017.80p | 1737 |
| 21/05/2024 | 1,019.40p | 1,020.20p | 1,013.60p | 1,018.80p | 0 |
| 20/05/2024 | 1,019.40p | 1,019.60p | 1,017.70p | 1,017.70p | 6 |
| 17/05/2024 | 1,020.40p | 1,022.40p | 1,018.40p | 1,018.40p | 838 |
| 16/05/2024 | 1,018.20p | 1,023.20p | 1,013.90p | 1,019.90p | 0 |
| 15/05/2024 | 1,018.20p | 1,019.40p | 1,017.20p | 1,019.40p | 11949 |
| 14/05/2024 | 1,011.80p | 1,015.10p | 1,011.00p | 1,015.10p | 33 |
| 13/05/2024 | 1,016.80p | 1,016.80p | 1,014.50p | 1,014.50p | 23 |
| 10/05/2024 | 1,013.60p | 1,014.00p | 1,013.60p | 1,014.00p | 48 |
| 09/05/2024 | 1,015.60p | 1,015.60p | 1,012.00p | 1,015.30p | 3830 |
| 08/05/2024 | 1,017.60p | 1,018.20p | 1,012.20p | 1,014.80p | 655 |
| 07/05/2024 | 1,017.60p | 1,017.60p | 1,016.60p | 1,016.60p | 1 |
| 03/05/2024 | 1,009.80p | 1,014.60p | 1,011.74p | 1,014.60p | 1584 |
| 02/05/2024 | 1,009.80p | 1,012.00p | 1,005.00p | 1,010.80p | 47545 |
| 01/05/2024 | 1,011.40p | 1,011.40p | 1,004.00p | 1,011.40p | 8413 |
| 30/04/2024 | 1,009.00p | 1,014.00p | 1,008.80p | 1,011.30p | 178 |
| 29/04/2024 | 1,013.40p | 1,013.40p | 1,011.80p | 1,011.80p | 1121 |
| 26/04/2024 | 1,010.40p | 1,014.00p | 1,008.80p | 1,011.00p | 395 |
| 25/04/2024 | 1,012.80p | 1,011.70p | 1,004.55p | 1,007.90p | 0 |
| 24/04/2024 | 1,012.80p | 1,012.80p | 1,007.40p | 1,009.50p | 132 |
| 23/04/2024 | 1,010.80p | 1,014.60p | 1,005.40p | 1,011.00p | 0 |
| 22/04/2024 | 1,010.80p | 1,011.40p | 1,006.20p | 1,010.50p | 0 |
| 19/04/2024 | 1,010.80p | 1,011.20p | 1,010.80p | 1,011.20p | 64 |
| 18/04/2024 | 1,012.20p | 1,014.80p | 1,008.80p | 1,008.80p | 3956 |
| 17/04/2024 | 1,010.00p | 1,012.60p | 1,009.30p | 1,009.30p | 557 |
| 16/04/2024 | 1,010.00p | 1,010.00p | 1,008.70p | 1,008.70p | 1 |
| 15/04/2024 | 1,008.00p | 1,009.00p | 1,008.00p | 1,008.80p | 722 |
| 12/04/2024 | 1,012.60p | 1,013.40p | 1,012.00p | 1,013.40p | 9464 |
| 11/04/2024 | 1,015.80p | 1,015.80p | 1,008.90p | 1,008.90p | 383345 |
| 10/04/2024 | 1,014.40p | 1,015.40p | 1,010.40p | 1,013.80p | 19678 |
| 09/04/2024 | 1,015.80p | 1,018.60p | 1,014.00p | 1,016.60p | 2550 |
| 08/04/2024 | 1,017.00p | 1,017.00p | 1,011.80p | 1,012.20p | 439 |
| 05/04/2024 | 1,015.20p | 1,017.00p | 1,015.10p | 1,015.10p | 6381 |
| 04/04/2024 | 1,015.40p | 1,016.00p | 1,013.50p | 1,013.50p | 974 |
| 03/04/2024 | 1,015.40p | 1,015.40p | 1,012.60p | 1,012.60p | 10330 |
| 02/04/2024 | 1,009.80p | 1,017.40p | 1,009.80p | 1,016.20p | 418 |
| 28/03/2024 | 1,016.60p | 1,016.60p | 1,015.80p | 1,015.80p | 3249 |
| 27/03/2024 | 1,020.40p | 1,020.40p | 1,014.80p | 1,015.90p | 452 |
| 26/03/2024 | 1,017.40p | 1,018.60p | 1,014.60p | 1,014.60p | 6 |
| 25/03/2024 | 1,017.00p | 1,017.20p | 1,015.10p | 1,015.10p | 8680 |
| 22/03/2024 | 1,015.80p | 1,015.20p | 1,014.20p | 1,015.20p | 168 |
| 21/03/2024 | 1,015.80p | 1,016.40p | 1,014.60p | 1,015.40p | 3760 |
| 20/03/2024 | 1,009.00p | 1,009.20p | 1,009.00p | 1,010.90p | 0 |
| 19/03/2024 | 1,009.00p | 1,010.20p | 1,008.60p | 1,009.20p | 12394 |
| 18/03/2024 | 1,006.80p | 1,008.80p | 1,006.60p | 1,008.80p | 2804 |
| 15/03/2024 | 1,008.00p | 1,009.00p | 1,008.00p | 1,009.00p | 806 |
| 14/03/2024 | 1,008.00p | 1,012.40p | 1,008.00p | 1,011.10p | 835 |
| 13/03/2024 | 1,014.60p | 1,015.10p | 1,010.40p | 1,012.10p | 0 |
| 12/03/2024 | 1,014.60p | 1,015.60p | 1,012.60p | 1,013.60p | 656 |
| 11/03/2024 | 1,015.80p | 1,015.80p | 1,013.20p | 1,014.30p | 158 |
| 08/03/2024 | 1,010.20p | 1,013.60p | 1,010.20p | 1,013.60p | 56 |
| 07/03/2024 | 1,014.80p | 1,015.20p | 1,014.10p | 1,014.10p | 109 |
| 06/03/2024 | 1,014.80p | 1,014.80p | 1,012.20p | 1,013.80p | 30 |
| 05/03/2024 | 1,004.80p | 1,017.40p | 1,007.80p | 1,012.80p | 0 |
| 04/03/2024 | 1,004.80p | 1,007.80p | 1,004.80p | 1,007.80p | 61 |
| 01/03/2024 | 1,008.80p | 1,009.80p | 1,008.80p | 1,008.80p | 9690 |
| 29/02/2024 | 1,003.80p | 1,007.70p | 1,004.20p | 1,007.70p | 1283 |
| 28/02/2024 | 1,003.80p | 1,005.40p | 1,003.20p | 1,005.40p | 927 |
| 27/02/2024 | 1,003.80p | 1,005.60p | 1,002.60p | 1,004.50p | 716 |
| 26/02/2024 | 1,003.80p | 1,003.80p | 1,002.40p | 1,002.40p | 128 |
| 23/02/2024 | 1,001.80p | 1,004.00p | 1,001.80p | 1,003.80p | 79 |
| 22/02/2024 | 1,005.40p | 1,005.40p | 1,003.20p | 1,003.20p | 58 |
| 21/02/2024 | 1,003.20p | 1,003.20p | 1,002.80p | 1,002.80p | 395 |
| 20/02/2024 | 1,007.40p | 1,007.40p | 1,005.20p | 1,006.30p | 648 |
| 19/02/2024 | 1,005.60p | 1,005.60p | 1,004.30p | 1,004.30p | 206 |
| 16/02/2024 | 1,005.80p | 1,005.80p | 1,004.30p | 1,004.30p | 73 |
| 15/02/2024 | 1,005.80p | 1,006.70p | 1,005.80p | 1,006.70p | 438 |
| 14/02/2024 | 1,005.20p | 1,005.60p | 1,003.00p | 1,004.70p | 731 |
| 13/02/2024 | 1,009.00p | 1,009.00p | 1,003.20p | 1,003.20p | 1 |
| 12/02/2024 | 1,005.80p | 1,005.80p | 1,005.10p | 1,005.10p | 5475 |
| 09/02/2024 | 1,009.40p | 1,005.70p | 1,004.60p | 1,005.70p | 131 |
| 08/02/2024 | 1,009.40p | 1,009.40p | 1,007.00p | 1,007.30p | 10564 |
| 07/02/2024 | 1,005.60p | 1,010.60p | 1,008.20p | 1,009.30p | 404 |
| 06/02/2024 | 1,005.60p | 1,008.60p | 1,005.60p | 1,008.60p | 10 |
| 05/02/2024 | 1,009.20p | 1,009.60p | 1,005.80p | 1,006.90p | 253 |
| 02/02/2024 | 1,010.40p | 1,018.60p | 1,007.10p | 1,009.70p | 0 |
| 01/02/2024 | 1,010.40p | 1,018.60p | 1,013.00p | 1,018.60p | 72 |
| 31/01/2024 | 1,010.40p | 1,019.00p | 1,010.70p | 1,015.80p | 0 |
| 30/01/2024 | 1,010.40p | 1,012.20p | 1,009.80p | 1,011.20p | 696 |
| 29/01/2024 | 1,009.60p | 1,011.80p | 1,009.60p | 1,010.80p | 1106 |
| 26/01/2024 | 1,011.00p | 1,011.00p | 1,008.80p | 1,008.90p | 3543 |
| 25/01/2024 | 1,009.20p | 1,010.20p | 1,007.60p | 1,009.00p | 15705 |
| 24/01/2024 | 1,007.20p | 1,007.60p | 1,007.20p | 1,007.60p | 1 |
| 23/01/2024 | 1,008.80p | 1,009.80p | 1,007.40p | 1,007.40p | 298 |
| 22/01/2024 | 1,008.80p | 1,009.70p | 1,008.80p | 1,009.70p | 8052 |
| 19/01/2024 | 1,011.00p | 1,011.00p | 1,008.50p | 1,008.50p | 1782 |
| 18/01/2024 | 1,012.40p | 1,011.40p | 1,007.80p | 1,008.90p | 4427 |
| 17/01/2024 | 1,012.40p | 1,012.40p | 1,007.40p | 1,008.60p | 446 |
| 16/01/2024 | 1,016.80p | 1,016.80p | 1,013.60p | 1,013.60p | 2638 |
| 15/01/2024 | 1,018.20p | 1,018.20p | 1,014.60p | 1,014.60p | 296 |
| 12/01/2024 | 1,015.60p | 1,016.00p | 1,010.42p | 1,014.80p | 7213 |
| 11/01/2024 | 1,009.60p | 1,012.00p | 1,009.00p | 1,010.30p | 4808 |
| 10/01/2024 | 1,009.40p | 1,012.00p | 1,007.00p | 1,009.60p | 197 |
| 09/01/2024 | 1,009.40p | 1,011.28p | 1,010.60p | 1,010.60p | 27 |
| 08/01/2024 | 1,009.40p | 1,011.70p | 1,009.40p | 1,011.70p | 416 |
| 05/01/2024 | 1,012.40p | 1,013.00p | 1,012.40p | 1,012.40p | 418 |
| 04/01/2024 | 1,013.60p | 1,019.20p | 1,008.25p | 1,011.50p | 0 |
| 03/01/2024 | 1,013.60p | 1,013.60p | 1,013.10p | 1,013.10p | 239 |
| 02/01/2024 | 1,017.60p | 1,017.60p | 1,013.33p | 1,014.40p | 5664 |
| 29/12/2023 | 1,015.40p | 1,016.00p | 1,014.20p | 1,014.20p | 2368 |
| 28/12/2023 | 1,016.80p | 1,019.60p | 1,017.30p | 1,017.30p | 980 |
| 27/12/2023 | 1,016.80p | 1,018.40p | 1,014.20p | 1,018.40p | 560 |
| 22/12/2023 | 1,018.60p | 1,018.60p | 1,017.00p | 1,017.00p | 1 |
| 21/12/2023 | 1,019.20p | 1,019.20p | 1,016.20p | 1,016.20p | 316 |
| 20/12/2023 | 1,017.80p | 1,017.80p | 1,015.80p | 1,016.20p | 163 |
| 19/12/2023 | 1,013.80p | 1,015.60p | 1,012.80p | 1,013.50p | 2437 |
| 18/12/2023 | 1,009.80p | 1,016.90p | 1,010.30p | 1,013.00p | 0 |
| 15/12/2023 | 1,009.80p | 1,013.20p | 1,012.40p | 1,013.20p | 163 |
| 14/12/2023 | 1,009.80p | 1,014.20p | 1,008.20p | 1,012.70p | 4222 |
| 13/12/2023 | 999.60p | 999.65p | 998.40p | 999.65p | 1177 |
| 12/12/2023 | 1,008.20p | 1,000.40p | 998.80p | 998.80p | 1389 |
| 11/12/2023 | 1,008.20p | 1,003.90p | 1,003.80p | 1,003.90p | 62 |
| 08/12/2023 | 1,008.20p | 1,005.20p | 1,004.20p | 1,005.20p | 427 |
| 07/12/2023 | 1,008.20p | 1,008.20p | 1,005.80p | 1,008.00p | 2288 |
| 06/12/2023 | 1,009.80p | 1,009.80p | 1,008.00p | 1,008.00p | 1 |
| 05/12/2023 | 1,007.40p | 1,007.50p | 1,007.40p | 1,007.50p | 1 |
| 04/12/2023 | 1,006.80p | 1,007.60p | 1,004.70p | 1,004.70p | 3319 |
| 01/12/2023 | 1,002.60p | 1,004.90p | 1,004.00p | 1,004.90p | 99 |
| 30/11/2023 | 1,002.60p | 1,007.90p | 996.30p | 1,001.50p | 0 |
| 29/11/2023 | 1,002.60p | 1,004.10p | 1,002.60p | 1,004.10p | 559 |
| 28/11/2023 | 994.80p | 999.90p | 998.30p | 999.90p | 559 |
| 27/11/2023 | 994.80p | 999.30p | 994.80p | 999.30p | 1980 |
| 24/11/2023 | 998.60p | 998.60p | 997.45p | 997.45p | 5928 |
| 23/11/2023 | 999.30p | 1,000.40p | 998.25p | 998.25p | 1299 |
| 22/11/2023 | 1,001.20p | 1,004.25p | 996.45p | 998.85p | 0 |
| 21/11/2023 | 1,001.20p | 1,004.30p | 997.50p | 1,000.95p | 0 |
| 20/11/2023 | 1,001.20p | 1,000.20p | 998.20p | 999.20p | 997 |
| 17/11/2023 | 1,001.20p | 1,001.20p | 997.90p | 998.70p | 6620 |
| 16/11/2023 | 996.50p | 998.30p | 996.20p | 997.50p | 2408 |
| 15/11/2023 | 1,000.60p | 1,000.60p | 996.75p | 996.75p | 1 |
| 14/11/2023 | 997.20p | 998.35p | 997.20p | 998.35p | 299 |
| 13/11/2023 | 993.00p | 993.00p | 990.90p | 991.95p | 11036 |
| 10/11/2023 | 996.80p | 994.50p | 993.38p | 993.45p | 5090 |
| 09/11/2023 | 996.80p | 996.90p | 994.80p | 996.45p | 1262 |
| 08/11/2023 | 997.80p | 998.05p | 995.20p | 998.05p | 1926 |
| 07/11/2023 | 998.00p | 999.25p | 993.00p | 995.45p | 0 |
| 06/11/2023 | 998.00p | 1,010.60p | 994.55p | 994.55p | 90 |
| 03/11/2023 | 994.80p | 1,001.30p | 989.25p | 997.25p | 0 |
| 02/11/2023 | 994.80p | 996.40p | 994.70p | 995.35p | 59232 |
| 01/11/2023 | 985.10p | 990.50p | 985.10p | 990.50p | 1662 |
| 31/10/2023 | 988.20p | 995.75p | 984.80p | 989.05p | 0 |
| 30/10/2023 | 988.20p | 990.15p | 988.20p | 988.25p | 12678 |
| 27/10/2023 | 985.80p | 990.40p | 987.70p | 988.45p | 636789 |
| 26/10/2023 | 985.80p | 987.55p | 985.80p | 987.55p | 181 |
| 25/10/2023 | 985.90p | 991.55p | 981.05p | 984.00p | 0 |
| 24/10/2023 | 985.90p | 987.90p | 985.85p | 985.85p | 0 |
| 23/10/2023 | 985.90p | 987.95p | 981.00p | 986.50p | 0 |
| 20/10/2023 | 985.90p | 986.90p | 985.90p | 986.90p | 902 |
| 19/10/2023 | 982.80p | 982.80p | 982.80p | 982.80p | 1 |
| 18/10/2023 | 985.00p | 985.30p | 982.70p | 983.45p | 176 |
| 17/10/2023 | 988.80p | 988.80p | 985.05p | 985.05p | 457 |
| 16/10/2023 | 982.80p | 993.40p | 984.25p | 987.90p | 0 |
| 13/10/2023 | 982.80p | 994.25p | 986.15p | 988.50p | 0 |
| 12/10/2023 | 982.80p | 993.05p | 982.70p | 987.40p | 0 |
| 11/10/2023 | 982.80p | 993.25p | 985.20p | 988.30p | 0 |
| 10/10/2023 | 982.80p | 985.60p | 982.80p | 985.60p | 530 |
| 09/10/2023 | 977.30p | 984.40p | 982.30p | 983.40p | 624 |
| 06/10/2023 | 977.30p | 978.10p | 977.30p | 978.10p | 140 |
| 05/10/2023 | 979.70p | 980.70p | 979.00p | 979.00p | 98 |
| 04/10/2023 | 979.70p | 980.40p | 978.25p | 978.25p | 42 |
| 03/10/2023 | 979.70p | 983.70p | 979.70p | 980.40p | 10803 |
| 02/10/2023 | 989.20p | 988.40p | 984.45p | 984.45p | 0 |
| 29/09/2023 | 989.20p | 989.40p | 988.05p | 988.05p | 25 |
| 28/09/2023 | 987.80p | 987.80p | 983.95p | 983.95p | 3174 |
| 27/09/2023 | 988.30p | 989.30p | 988.20p | 988.20p | 72 |
| 26/09/2023 | 988.30p | 989.70p | 987.60p | 988.65p | 4543 |
| 25/09/2023 | 990.70p | 996.75p | 987.45p | 991.30p | 0 |
| 22/09/2023 | 990.70p | 997.75p | 985.65p | 991.85p | 0 |
| 21/09/2023 | 990.70p | 991.80p | 989.00p | 991.75p | 2040 |
| 20/09/2023 | 997.10p | 1,000.35p | 991.55p | 995.10p | 0 |
| 19/09/2023 | 997.10p | 995.20p | 994.05p | 994.05p | 0 |
| 18/09/2023 | 997.10p | 994.50p | 993.45p | 993.45p | 0 |
| 15/09/2023 | 997.10p | 997.10p | 995.65p | 995.65p | 604 |
| 14/09/2023 | 993.70p | 1,000.37p | 993.70p | 997.65p | 231 |
| 13/09/2023 | 996.00p | 999.15p | 988.60p | 995.85p | 0 |
| 12/09/2023 | 996.00p | 996.05p | 996.00p | 996.05p | 957 |
| 11/09/2023 | 997.60p | 997.60p | 994.00p | 995.55p | 6029 |
| 08/09/2023 | 991.40p | 997.25p | 991.00p | 997.25p | 245 |
| 07/09/2023 | 991.40p | 992.60p | 989.30p | 991.55p | 17158 |
| 06/09/2023 | 980.90p | 994.18p | 991.55p | 991.55p | 190 |
| 05/09/2023 | 980.90p | 997.40p | 980.90p | 995.80p | 21251 |
| 04/09/2023 | 987.50p | 993.80p | 987.50p | 993.80p | 7 |
| 01/09/2023 | 994.60p | 994.60p | 994.25p | 994.25p | 535 |
| 31/08/2023 | 995.60p | 997.50p | 994.60p | 995.15p | 2058 |
| 30/08/2023 | 995.60p | 996.60p | 995.05p | 995.05p | 1078 |
| 29/08/2023 | 991.40p | 998.10p | 989.90p | 995.50p | 0 |
| 25/08/2023 | 991.40p | 992.30p | 991.40p | 991.45p | 9124 |
| 24/08/2023 | 994.10p | 995.90p | 992.50p | 992.60p | 10469 |
| 23/08/2023 | 993.30p | 994.70p | 992.40p | 993.50p | 1358 |
| 22/08/2023 | 987.30p | 988.35p | 987.30p | 988.35p | 1776 |
| 21/08/2023 | 994.00p | 994.00p | 982.60p | 988.50p | 10548 |
| 18/08/2023 | 991.30p | 997.70p | 989.20p | 990.25p | 389 |
| 17/08/2023 | 991.30p | 994.65p | 983.50p | 988.60p | 0 |
| 16/08/2023 | 991.30p | 991.30p | 984.70p | 990.20p | 1163 |
| 15/08/2023 | 989.90p | 992.20p | 989.90p | 992.20p | 11584 |
*Close Price adjusted for both dividends and splits