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 |
|---|---|---|---|---|---|
| 26/10/2022 | 976.40p | 977.15p | 976.40p | 977.15p | 492 |
| 25/10/2022 | 974.70p | 978.50p | 974.30p | 975.40p | 1683 |
| 24/10/2022 | 963.90p | 984.05p | 959.15p | 971.75p | 0 |
| 21/10/2022 | 963.90p | 967.40p | 959.94p | 966.45p | 5744 |
| 20/10/2022 | 963.90p | 965.50p | 963.90p | 965.50p | 2396 |
| 19/10/2022 | 964.20p | 964.45p | 964.20p | 964.45p | 164 |
| 18/10/2022 | 970.20p | 970.20p | 967.00p | 967.00p | 339 |
| 17/10/2022 | 962.30p | 970.70p | 967.60p | 969.05p | 191 |
| 14/10/2022 | 962.30p | 980.20p | 952.45p | 958.80p | 0 |
| 13/10/2022 | 962.30p | 963.70p | 961.55p | 961.55p | 148 |
| 12/10/2022 | 962.30p | 973.30p | 953.50p | 963.95p | 0 |
| 11/10/2022 | 962.30p | 967.20p | 953.05p | 962.70p | 0 |
| 10/10/2022 | 962.30p | 962.30p | 958.40p | 961.00p | 6419 |
| 07/10/2022 | 973.60p | 975.30p | 955.95p | 964.45p | 0 |
| 06/10/2022 | 973.60p | 967.35p | 965.50p | 967.35p | 241 |
| 05/10/2022 | 973.60p | 974.20p | 968.65p | 968.65p | 27715 |
| 04/10/2022 | 973.60p | 974.55p | 970.90p | 974.55p | 33277 |
| 03/10/2022 | 971.60p | 978.10p | 971.60p | 972.05p | 807 |
| 30/09/2022 | 967.00p | 968.60p | 965.65p | 965.65p | 56 |
| 29/09/2022 | 967.00p | 983.30p | 953.70p | 966.65p | 0 |
| 28/09/2022 | 967.00p | 972.60p | 961.90p | 968.60p | 494 |
| 27/09/2022 | 967.70p | 967.70p | 960.75p | 960.75p | 1097 |
| 26/09/2022 | 972.70p | 974.10p | 969.20p | 973.00p | 1052 |
| 23/09/2022 | 979.30p | 984.00p | 977.95p | 977.95p | 4812 |
| 22/09/2022 | 993.70p | 993.70p | 986.40p | 986.40p | 2476 |
| 21/09/2022 | 991.40p | 993.50p | 991.40p | 992.20p | 644 |
| 20/09/2022 | 992.00p | 992.00p | 988.80p | 991.20p | 1820 |
| 19/09/2022 | 998.50p | 1,001.60p | 997.65p | 997.65p | 338 |
| 16/09/2022 | 998.50p | 1,001.60p | 997.65p | 997.65p | 338 |
| 15/09/2022 | 1,000.20p | 1,000.80p | 999.15p | 999.15p | 1319 |
| 14/09/2022 | 993.90p | 1,003.40p | 993.90p | 1,001.30p | 38787 |
| 13/09/2022 | 997.40p | 997.50p | 994.25p | 994.25p | 6898 |
| 12/09/2022 | 1,003.60p | 1,003.60p | 999.05p | 999.05p | 242 |
| 09/09/2022 | 1,000.60p | 1,001.60p | 1,000.45p | 1,000.45p | 8746 |
| 08/09/2022 | 1,006.00p | 1,014.90p | 995.85p | 1,001.35p | 0 |
| 07/09/2022 | 1,006.00p | 1,006.40p | 1,003.60p | 1,003.60p | 6501 |
| 06/09/2022 | 1,004.00p | 1,015.00p | 1,001.60p | 1,004.10p | 99442 |
| 05/09/2022 | 1,007.00p | 1,007.40p | 1,005.60p | 1,006.20p | 3733 |
| 02/09/2022 | 1,003.80p | 1,006.20p | 1,003.80p | 1,005.90p | 10520 |
| 01/09/2022 | 1,020.80p | 1,011.00p | 1,006.20p | 1,006.20p | 11 |
| 31/08/2022 | 1,020.80p | 1,023.80p | 1,006.90p | 1,013.70p | 0 |
| 30/08/2022 | 1,020.80p | 1,034.20p | 1,017.00p | 1,017.00p | 866 |
| 29/08/2022 | 1,024.80p | 1,026.20p | 1,023.40p | 1,025.30p | 1626 |
| 26/08/2022 | 1,024.80p | 1,026.20p | 1,023.40p | 1,025.30p | 1626 |
| 25/08/2022 | 1,021.80p | 1,032.50p | 1,018.30p | 1,026.30p | 0 |
| 24/08/2022 | 1,021.80p | 1,022.80p | 1,021.80p | 1,022.20p | 4988 |
| 23/08/2022 | 1,033.40p | 1,034.40p | 1,017.50p | 1,025.80p | 0 |
| 22/08/2022 | 1,033.40p | 1,031.80p | 1,027.20p | 1,027.20p | 1 |
| 19/08/2022 | 1,033.40p | 1,032.10p | 1,018.80p | 1,027.40p | 0 |
| 18/08/2022 | 1,033.40p | 1,031.80p | 1,029.40p | 1,029.40p | 1 |
| 17/08/2022 | 1,033.40p | 1,031.80p | 1,018.60p | 1,026.20p | 0 |
| 16/08/2022 | 1,033.40p | 1,036.30p | 1,021.80p | 1,030.00p | 0 |
| 15/08/2022 | 1,033.40p | 1,031.40p | 1,022.20p | 1,030.40p | 0 |
| 12/08/2022 | 1,033.40p | 1,033.40p | 1,028.20p | 1,028.20p | 3977 |
| 11/08/2022 | 1,030.40p | 1,037.00p | 1,027.90p | 1,027.90p | 2 |
| 10/08/2022 | 1,030.40p | 1,032.20p | 1,029.00p | 1,029.70p | 9028 |
| 09/08/2022 | 1,030.00p | 1,030.54p | 1,029.00p | 1,029.60p | 7168 |
| 08/08/2022 | 1,025.60p | 1,029.30p | 1,025.60p | 1,029.30p | 17 |
| 05/08/2022 | 1,031.20p | 1,036.40p | 1,019.00p | 1,025.30p | 0 |
| 04/08/2022 | 1,031.20p | 1,033.20p | 1,029.60p | 1,031.60p | 958 |
| 03/08/2022 | 1,027.00p | 1,028.00p | 1,025.20p | 1,027.40p | 402 |
| 02/08/2022 | 1,039.80p | 1,042.20p | 1,031.40p | 1,031.40p | 11 |
| 01/08/2022 | 1,036.80p | 1,036.80p | 1,036.00p | 1,036.00p | 3 |
| 29/07/2022 | 1,029.60p | 1,034.60p | 1,029.20p | 1,034.60p | 863 |
| 28/07/2022 | 1,030.00p | 1,030.00p | 1,029.20p | 1,029.20p | 2580 |
| 27/07/2022 | 1,016.60p | 1,024.00p | 1,015.60p | 1,017.50p | 4897 |
| 26/07/2022 | 1,014.20p | 1,017.50p | 1,016.80p | 1,017.50p | 110 |
| 25/07/2022 | 1,014.20p | 1,015.00p | 1,013.90p | 1,013.90p | 460 |
| 22/07/2022 | 1,011.40p | 1,012.80p | 1,011.40p | 1,012.80p | 2397 |
| 21/07/2022 | 1,004.60p | 1,004.60p | 1,004.60p | 1,004.60p | 658 |
| 20/07/2022 | 1,003.60p | 1,005.20p | 1,003.40p | 1,005.20p | 149 |
| 19/07/2022 | 1,003.20p | 1,005.10p | 1,002.80p | 1,005.10p | 14311 |
| 18/07/2022 | 1,002.00p | 1,006.80p | 1,003.40p | 1,005.30p | 218 |
| 15/07/2022 | 1,002.00p | 1,009.40p | 1,001.60p | 1,005.70p | 4690 |
| 14/07/2022 | 1,003.20p | 1,003.20p | 1,002.40p | 1,002.40p | 13 |
| 13/07/2022 | 1,011.60p | 1,008.80p | 996.20p | 1,005.50p | 0 |
| 12/07/2022 | 1,011.60p | 1,012.00p | 998.90p | 1,003.60p | 0 |
| 11/07/2022 | 1,011.60p | 1,005.70p | 999.65p | 1,004.00p | 0 |
| 08/07/2022 | 1,011.60p | 1,008.70p | 997.65p | 1,000.70p | 0 |
| 07/07/2022 | 1,011.60p | 1,013.10p | 999.65p | 1,008.70p | 0 |
| 06/07/2022 | 1,011.60p | 1,011.60p | 1,009.40p | 1,009.40p | 682 |
| 05/07/2022 | 1,020.00p | 1,020.00p | 1,015.60p | 1,019.80p | 2802 |
| 04/07/2022 | 1,006.00p | 1,015.80p | 1,014.00p | 1,014.90p | 1969 |
| 01/07/2022 | 1,006.00p | 1,023.70p | 1,002.35p | 1,014.60p | 0 |
| 30/06/2022 | 1,006.00p | 1,010.00p | 1,005.20p | 1,008.40p | 3741 |
| 29/06/2022 | 1,006.00p | 1,008.00p | 1,004.40p | 1,004.40p | 8348 |
| 28/06/2022 | 1,006.20p | 1,008.00p | 1,005.60p | 1,006.10p | 992 |
| 27/06/2022 | 1,012.00p | 1,012.00p | 1,006.20p | 1,010.20p | 8038 |
| 24/06/2022 | 1,012.20p | 1,012.20p | 1,011.90p | 1,011.90p | 296 |
| 23/06/2022 | 1,011.00p | 1,013.60p | 1,007.20p | 1,010.50p | 5246 |
| 22/06/2022 | 1,005.40p | 1,005.60p | 1,002.20p | 1,005.60p | 1009 |
| 21/06/2022 | 999.00p | 1,002.40p | 999.00p | 1,002.40p | 8079 |
| 20/06/2022 | 1,002.80p | 1,003.40p | 1,002.40p | 1,002.40p | 846 |
| 17/06/2022 | 999.80p | 1,005.60p | 999.80p | 1,001.90p | 487 |
| 16/06/2022 | 1,005.20p | 1,005.20p | 1,003.30p | 1,003.30p | 9 |
| 15/06/2022 | 1,002.20p | 1,003.20p | 1,000.20p | 1,001.80p | 4478 |
| 14/06/2022 | 1,007.20p | 1,010.40p | 1,000.90p | 1,000.90p | 30603 |
| 13/06/2022 | 1,026.60p | 1,020.00p | 1,010.20p | 1,010.20p | 10 |
| 10/06/2022 | 1,026.60p | 1,028.00p | 1,020.00p | 1,020.30p | 38895 |
| 09/06/2022 | 1,027.40p | 1,027.40p | 1,024.20p | 1,024.90p | 3771 |
| 08/06/2022 | 1,026.40p | 1,029.60p | 1,026.40p | 1,027.20p | 21469 |
| 07/06/2022 | 1,027.00p | 1,030.00p | 1,026.20p | 1,027.40p | 41422 |
| 06/06/2022 | 1,028.80p | 1,037.40p | 1,010.80p | 1,025.10p | 1179 |
| 03/06/2022 | 1,030.40p | 1,030.60p | 1,026.00p | 1,027.20p | 3265 |
| 02/06/2022 | 1,030.40p | 1,030.60p | 1,026.00p | 1,027.20p | 3265 |
| 01/06/2022 | 1,030.40p | 1,030.60p | 1,026.00p | 1,027.20p | 3265 |
| 31/05/2022 | 1,031.80p | 1,036.20p | 1,031.40p | 1,031.40p | 6319 |
| 30/05/2022 | 1,034.80p | 1,034.95p | 1,034.40p | 1,034.90p | 18168 |
| 27/05/2022 | 1,031.20p | 1,035.40p | 1,031.00p | 1,032.90p | 335034 |
| 26/05/2022 | 1,026.40p | 1,035.00p | 1,026.80p | 1,030.20p | 0 |
| 25/05/2022 | 1,026.40p | 1,029.60p | 1,026.40p | 1,028.00p | 699 |
| 24/05/2022 | 1,027.00p | 1,027.70p | 1,019.60p | 1,027.70p | 229 |
| 23/05/2022 | 1,027.00p | 1,028.00p | 1,025.50p | 1,025.50p | 278 |
| 20/05/2022 | 1,031.00p | 1,031.00p | 1,030.10p | 1,030.10p | 544 |
| 19/05/2022 | 1,031.80p | 1,032.40p | 1,031.60p | 1,031.70p | 11876 |
| 18/05/2022 | 1,033.40p | 1,032.20p | 1,031.70p | 1,031.70p | 69 |
| 17/05/2022 | 1,033.40p | 1,033.40p | 1,031.50p | 1,031.50p | 2419 |
| 16/05/2022 | 1,033.00p | 1,033.80p | 1,032.60p | 1,033.80p | 694 |
| 13/05/2022 | 1,029.20p | 1,029.60p | 1,029.20p | 1,029.60p | 1664 |
| 12/05/2022 | 1,031.80p | 1,032.20p | 1,030.20p | 1,030.20p | 1422 |
| 11/05/2022 | 1,020.80p | 1,025.80p | 1,015.50p | 1,020.20p | 0 |
| 10/05/2022 | 1,020.80p | 1,021.40p | 1,020.80p | 1,020.90p | 1371 |
| 09/05/2022 | 1,020.80p | 1,023.60p | 1,020.80p | 1,023.60p | 531 |
| 06/05/2022 | 1,023.20p | 1,025.60p | 1,020.60p | 1,022.00p | 1684 |
| 05/05/2022 | 1,028.60p | 1,031.40p | 1,029.50p | 1,029.50p | 423 |
| 04/05/2022 | 1,028.60p | 1,034.00p | 1,021.30p | 1,026.70p | 0 |
| 03/05/2022 | 1,028.60p | 1,031.10p | 1,025.60p | 1,031.10p | 21975 |
| 02/05/2022 | 1,039.40p | 1,040.20p | 1,038.00p | 1,038.50p | 10742 |
| 29/04/2022 | 1,039.40p | 1,040.20p | 1,038.00p | 1,038.50p | 10742 |
| 28/04/2022 | 1,035.00p | 1,038.00p | 1,035.00p | 1,035.70p | 24130 |
| 27/04/2022 | 1,037.00p | 1,038.80p | 1,035.60p | 1,036.00p | 15453 |
| 26/04/2022 | 1,030.60p | 1,033.80p | 1,033.00p | 1,033.80p | 240 |
| 25/04/2022 | 1,030.60p | 1,040.50p | 1,028.50p | 1,034.30p | 0 |
| 22/04/2022 | 1,030.60p | 1,040.00p | 1,026.20p | 1,034.50p | 0 |
| 21/04/2022 | 1,030.60p | 1,031.60p | 1,030.60p | 1,031.60p | 4669 |
| 20/04/2022 | 1,034.80p | 1,034.80p | 1,032.60p | 1,033.10p | 1012 |
| 19/04/2022 | 1,031.20p | 1,032.30p | 1,030.60p | 1,032.30p | 1176 |
| 18/04/2022 | 1,035.00p | 1,036.80p | 1,031.80p | 1,031.80p | 11314 |
| 15/04/2022 | 1,035.00p | 1,036.80p | 1,031.80p | 1,031.80p | 11314 |
| 14/04/2022 | 1,035.00p | 1,036.80p | 1,031.80p | 1,031.80p | 11314 |
| 13/04/2022 | 1,033.60p | 1,039.20p | 1,028.00p | 1,035.20p | 0 |
| 12/04/2022 | 1,033.60p | 1,035.60p | 1,032.40p | 1,035.60p | 931 |
| 11/04/2022 | 1,032.80p | 1,033.40p | 1,030.80p | 1,030.80p | 1000 |
| 08/04/2022 | 1,036.20p | 1,034.00p | 1,033.00p | 1,033.00p | 1 |
| 07/04/2022 | 1,036.20p | 1,040.80p | 1,034.70p | 1,034.70p | 139658 |
| 06/04/2022 | 1,038.40p | 1,035.60p | 1,033.00p | 1,035.60p | 1 |
| 05/04/2022 | 1,038.40p | 1,041.40p | 1,035.80p | 1,035.80p | 970 |
| 04/04/2022 | 1,040.20p | 1,042.20p | 1,039.40p | 1,039.60p | 2616 |
| 01/04/2022 | 1,041.40p | 1,040.60p | 1,037.80p | 1,037.80p | 0 |
| 31/03/2022 | 1,041.40p | 1,042.60p | 1,041.00p | 1,042.60p | 6330 |
| 30/03/2022 | 1,042.40p | 1,043.20p | 1,041.40p | 1,041.40p | 4887 |
| 29/03/2022 | 1,040.60p | 1,041.40p | 1,039.60p | 1,039.60p | 901 |
| 28/03/2022 | 1,039.40p | 1,044.00p | 1,039.20p | 1,042.30p | 1975 |
| 25/03/2022 | 1,047.40p | 1,047.40p | 1,043.80p | 1,043.80p | 223 |
| 24/03/2022 | 1,049.60p | 1,049.60p | 1,046.20p | 1,048.00p | 1050 |
| 23/03/2022 | 1,048.00p | 1,048.00p | 1,042.80p | 1,047.00p | 15247 |
| 22/03/2022 | 1,046.00p | 1,047.40p | 1,041.30p | 1,043.50p | 0 |
| 21/03/2022 | 1,046.00p | 1,056.80p | 1,046.00p | 1,046.40p | 3344 |
| 18/03/2022 | 1,048.20p | 1,056.10p | 1,048.20p | 1,049.50p | 0 |
| 17/03/2022 | 1,048.20p | 1,049.50p | 1,037.20p | 1,046.40p | 0 |
| 16/03/2022 | 1,048.20p | 1,048.20p | 1,044.60p | 1,044.60p | 3840 |
| 15/03/2022 | 1,050.00p | 1,053.80p | 1,048.50p | 1,048.50p | 300 |
| 14/03/2022 | 1,050.00p | 1,063.80p | 1,050.00p | 1,052.40p | 3148 |
| 11/03/2022 | 1,050.00p | 1,059.40p | 1,050.00p | 1,058.10p | 1684 |
| 10/03/2022 | 1,054.60p | 1,067.80p | 1,051.20p | 1,052.60p | 3516 |
| 09/03/2022 | 1,061.40p | 1,061.60p | 1,055.20p | 1,057.60p | 11073 |
| 08/03/2022 | 1,064.00p | 1,071.20p | 1,067.10p | 1,067.10p | 335 |
| 07/03/2022 | 1,064.00p | 1,071.60p | 1,063.80p | 1,064.00p | 16976 |
| 04/03/2022 | 1,053.20p | 1,062.50p | 1,059.60p | 1,062.50p | 114 |
| 03/03/2022 | 1,053.20p | 1,054.70p | 1,053.20p | 1,054.70p | 135 |
| 02/03/2022 | 1,058.40p | 1,061.20p | 1,057.10p | 1,057.10p | 961 |
| 01/03/2022 | 1,059.20p | 1,059.20p | 1,047.60p | 1,056.90p | 2986 |
| 28/02/2022 | 1,043.00p | 1,047.20p | 1,042.90p | 1,042.90p | 6904 |
| 25/02/2022 | 1,041.00p | 1,041.60p | 1,034.60p | 1,035.70p | 31356 |
| 24/02/2022 | 1,030.80p | 1,043.20p | 1,041.60p | 1,041.60p | 0 |
| 23/02/2022 | 1,030.80p | 1,030.80p | 1,030.40p | 1,030.80p | 0 |
| 22/02/2022 | 1,030.80p | 1,030.80p | 1,029.40p | 1,029.40p | 10464 |
| 21/02/2022 | 1,023.40p | 1,029.80p | 1,028.60p | 1,028.60p | 386 |
| 18/02/2022 | 1,023.40p | 1,027.40p | 1,026.40p | 1,027.40p | 6417 |
| 17/02/2022 | 1,023.40p | 1,026.00p | 1,022.80p | 1,025.50p | 5210 |
| 16/02/2022 | 1,020.20p | 1,023.60p | 1,020.20p | 1,022.90p | 1073 |
| 15/02/2022 | 1,024.20p | 1,024.20p | 1,020.40p | 1,020.90p | 8907 |
| 14/02/2022 | 1,024.80p | 1,025.00p | 1,021.60p | 1,021.60p | 111 |
| 11/02/2022 | 1,020.00p | 1,022.40p | 1,020.40p | 1,020.40p | 10044 |
| 10/02/2022 | 1,020.00p | 1,020.90p | 1,020.00p | 1,020.90p | 117 |
| 09/02/2022 | 1,023.80p | 1,024.00p | 1,023.40p | 1,023.80p | 20835 |
| 08/02/2022 | 1,021.60p | 1,021.80p | 1,021.00p | 1,021.20p | 700 |
| 07/02/2022 | 1,024.00p | 1,024.40p | 1,021.80p | 1,021.80p | 3826 |
| 04/02/2022 | 1,024.00p | 1,025.00p | 1,023.20p | 1,023.20p | 3148 |
| 03/02/2022 | 1,032.80p | 1,031.80p | 1,028.30p | 1,028.30p | 0 |
| 02/02/2022 | 1,032.80p | 1,033.40p | 1,032.70p | 1,032.70p | 4760 |
| 01/02/2022 | 1,036.20p | 1,036.20p | 1,033.30p | 1,033.30p | 99 |
| 31/01/2022 | 1,032.60p | 1,035.00p | 1,032.60p | 1,033.80p | 420 |
| 28/01/2022 | 1,033.20p | 1,033.60p | 1,033.20p | 1,033.40p | 758 |
| 27/01/2022 | 1,031.60p | 1,031.80p | 1,031.30p | 1,031.30p | 750 |
| 26/01/2022 | 1,033.80p | 1,036.90p | 1,032.60p | 1,033.40p | 0 |
| 25/01/2022 | 1,033.80p | 1,035.80p | 1,032.40p | 1,034.10p | 34269 |
| 24/01/2022 | 1,032.40p | 1,033.00p | 1,032.20p | 1,032.20p | 1620 |
| 21/01/2022 | 1,030.20p | 1,030.40p | 1,029.00p | 1,030.40p | 55 |
| 20/01/2022 | 1,029.60p | 1,035.60p | 1,025.10p | 1,030.30p | 21800 |
*Close Price adjusted for both dividends and splits