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 |
|---|---|---|---|---|---|
| 19/01/2022 | 1,029.60p | 1,030.00p | 1,028.60p | 1,029.50p | 20889 |
| 18/01/2022 | 1,030.80p | 1,032.80p | 1,029.20p | 1,029.20p | 9 |
| 17/01/2022 | 1,030.80p | 1,033.00p | 1,028.80p | 1,031.10p | 11798 |
| 14/01/2022 | 1,032.20p | 1,032.40p | 1,032.20p | 1,032.40p | 978 |
| 13/01/2022 | 1,038.60p | 1,037.20p | 1,034.00p | 1,034.00p | 47305 |
| 12/01/2022 | 1,038.60p | 1,039.20p | 1,034.80p | 1,034.80p | 3364 |
| 10/01/2022 | 1,041.00p | 1,031.00p | 1,028.60p | 1,031.00p | 17 |
| 07/01/2022 | 1,041.00p | 1,039.80p | 1,027.20p | 1,031.80p | 0 |
| 06/01/2022 | 1,041.00p | 1,038.00p | 1,033.00p | 1,033.00p | 5 |
| 05/01/2022 | 1,041.00p | 1,039.40p | 1,038.20p | 1,038.60p | 1 |
| 04/01/2022 | 1,041.00p | 1,041.60p | 1,039.40p | 1,039.40p | 2424 |
| 31/12/2021 | 1,042.60p | 1,057.90p | 1,041.10p | 1,042.00p | 0 |
| 30/12/2021 | 1,042.60p | 1,043.20p | 1,040.80p | 1,042.00p | 3184 |
| 29/12/2021 | 1,039.20p | 1,044.80p | 1,039.20p | 1,039.60p | 174 |
| 24/12/2021 | 1,041.80p | 1,044.20p | 1,040.90p | 1,040.90p | 9 |
| 23/12/2021 | 1,041.80p | 1,043.40p | 1,041.20p | 1,041.20p | 2072 |
| 22/12/2021 | 1,042.20p | 1,043.00p | 1,042.20p | 1,043.00p | 4 |
| 21/12/2021 | 1,042.20p | 1,042.20p | 1,041.40p | 1,041.40p | 590 |
| 20/12/2021 | 1,042.40p | 1,042.60p | 1,042.40p | 1,042.40p | 6750 |
| 17/12/2021 | 1,043.00p | 1,044.90p | 1,039.30p | 1,042.00p | 0 |
| 16/12/2021 | 1,043.00p | 1,043.60p | 1,041.00p | 1,042.00p | 10569 |
| 15/12/2021 | 1,041.20p | 1,041.20p | 1,039.40p | 1,039.40p | 53 |
| 14/12/2021 | 1,042.20p | 1,042.20p | 1,041.20p | 1,041.20p | 587 |
| 13/12/2021 | 1,042.20p | 1,045.10p | 1,040.90p | 1,044.00p | 0 |
| 10/12/2021 | 1,042.20p | 1,049.10p | 1,036.80p | 1,042.60p | 0 |
| 09/12/2021 | 1,042.20p | 1,043.80p | 1,041.60p | 1,042.40p | 6438 |
| 08/12/2021 | 1,045.80p | 1,046.60p | 1,040.40p | 1,041.60p | 5526 |
| 07/12/2021 | 1,042.20p | 1,043.10p | 1,042.00p | 1,043.10p | 540 |
| 06/12/2021 | 1,038.00p | 1,044.00p | 1,041.00p | 1,042.60p | 0 |
| 03/12/2021 | 1,038.00p | 1,041.40p | 1,038.00p | 1,041.40p | 1163 |
| 02/12/2021 | 1,038.40p | 1,044.70p | 1,033.90p | 1,039.00p | 0 |
| 01/12/2021 | 1,038.40p | 1,039.20p | 1,038.00p | 1,039.20p | 2000 |
| 30/11/2021 | 1,042.40p | 1,045.60p | 1,041.40p | 1,041.40p | 4834 |
| 29/11/2021 | 1,041.00p | 1,043.10p | 1,040.80p | 1,043.10p | 6164 |
| 26/11/2021 | 1,037.40p | 1,050.50p | 1,036.60p | 1,040.70p | 0 |
| 25/11/2021 | 1,037.40p | 1,041.80p | 1,039.80p | 1,039.80p | 1 |
| 24/11/2021 | 1,037.40p | 1,038.80p | 1,037.40p | 1,037.60p | 4996 |
| 23/11/2021 | 1,039.60p | 1,039.60p | 1,037.30p | 1,037.30p | 940 |
| 22/11/2021 | 1,045.40p | 1,048.10p | 1,036.20p | 1,040.40p | 0 |
| 19/11/2021 | 1,045.40p | 1,050.70p | 1,043.20p | 1,045.40p | 0 |
| 18/11/2021 | 1,045.40p | 1,047.00p | 1,045.40p | 1,047.00p | 168 |
| 17/11/2021 | 1,047.40p | 1,047.80p | 1,043.60p | 1,045.80p | 487 |
| 16/11/2021 | 1,044.80p | 1,045.90p | 1,044.80p | 1,045.90p | 183 |
| 15/11/2021 | 1,042.80p | 1,050.50p | 1,039.60p | 1,045.00p | 0 |
| 12/11/2021 | 1,042.80p | 1,044.00p | 1,043.60p | 1,044.00p | 7 |
| 11/11/2021 | 1,042.80p | 1,043.60p | 1,042.00p | 1,043.60p | 5048 |
| 10/11/2021 | 1,047.00p | 1,047.00p | 1,043.00p | 1,044.20p | 3866 |
| 09/11/2021 | 1,044.40p | 1,045.20p | 1,044.00p | 1,045.20p | 898 |
| 08/11/2021 | 1,040.00p | 1,044.00p | 1,039.60p | 1,042.60p | 1382 |
| 05/11/2021 | 1,040.60p | 1,041.60p | 1,033.00p | 1,041.40p | 6339 |
| 04/11/2021 | 1,040.00p | 1,040.00p | 1,038.00p | 1,038.00p | 43 |
| 03/11/2021 | 1,033.20p | 1,033.20p | 1,029.80p | 1,031.60p | 4011 |
| 02/11/2021 | 1,032.00p | 1,035.80p | 1,032.00p | 1,033.50p | 1199 |
| 01/11/2021 | 1,033.40p | 1,034.00p | 1,032.80p | 1,032.80p | 1770 |
| 29/10/2021 | 1,032.40p | 1,032.80p | 1,031.40p | 1,031.40p | 6344 |
| 28/10/2021 | 1,042.20p | 1,046.00p | 1,039.00p | 1,039.00p | 117 |
| 27/10/2021 | 1,038.40p | 1,043.40p | 1,038.20p | 1,042.10p | 4297 |
| 26/10/2021 | 1,041.20p | 1,041.60p | 1,040.40p | 1,040.40p | 8653 |
| 25/10/2021 | 1,034.80p | 1,041.00p | 1,034.20p | 1,039.30p | 2910 |
| 22/10/2021 | 1,038.00p | 1,038.00p | 1,032.20p | 1,036.40p | 49 |
| 21/10/2021 | 1,031.00p | 1,039.40p | 1,028.70p | 1,034.70p | 0 |
| 20/10/2021 | 1,031.00p | 1,033.40p | 1,029.20p | 1,033.20p | 0 |
| 19/10/2021 | 1,031.00p | 1,032.40p | 1,031.00p | 1,032.40p | 292 |
| 18/10/2021 | 1,032.60p | 1,033.00p | 1,032.60p | 1,033.00p | 370 |
| 15/10/2021 | 1,036.20p | 1,036.20p | 1,035.20p | 1,035.20p | 204 |
| 14/10/2021 | 1,032.60p | 1,035.80p | 1,032.60p | 1,035.20p | 426 |
| 13/10/2021 | 1,031.60p | 1,033.80p | 1,031.00p | 1,032.60p | 7647 |
| 12/10/2021 | 1,031.20p | 1,031.70p | 1,031.20p | 1,031.70p | 91 |
| 11/10/2021 | 1,032.60p | 1,034.20p | 1,027.00p | 1,031.20p | 0 |
| 08/10/2021 | 1,032.60p | 1,032.60p | 1,032.00p | 1,032.00p | 170 |
| 07/10/2021 | 1,031.60p | 1,035.40p | 1,031.60p | 1,032.00p | 132 |
| 06/10/2021 | 1,032.40p | 1,036.00p | 1,029.30p | 1,033.20p | 0 |
| 05/10/2021 | 1,032.40p | 1,035.00p | 1,032.40p | 1,034.20p | 203 |
| 04/10/2021 | 1,031.00p | 1,034.20p | 1,032.20p | 1,032.20p | 11 |
| 01/10/2021 | 1,031.00p | 1,031.20p | 1,031.00p | 1,031.20p | 3 |
| 30/09/2021 | 1,030.40p | 1,033.50p | 1,022.10p | 1,028.60p | 0 |
| 29/09/2021 | 1,030.40p | 1,030.40p | 1,029.40p | 1,029.40p | 4973 |
| 28/09/2021 | 1,028.40p | 1,035.00p | 1,023.50p | 1,029.40p | 0 |
| 27/09/2021 | 1,028.40p | 1,030.30p | 1,028.20p | 1,030.30p | 861 |
| 24/09/2021 | 1,032.20p | 1,029.90p | 1,026.60p | 1,027.90p | 0 |
| 23/09/2021 | 1,032.20p | 1,032.20p | 1,027.80p | 1,029.00p | 4868 |
| 22/09/2021 | 1,033.40p | 1,033.40p | 1,032.60p | 1,032.60p | 2 |
| 21/09/2021 | 1,034.60p | 1,034.60p | 1,033.20p | 1,033.20p | 251 |
| 20/09/2021 | 1,032.80p | 1,032.60p | 1,030.20p | 1,031.10p | 0 |
| 17/09/2021 | 1,032.80p | 1,037.80p | 1,027.00p | 1,030.50p | 0 |
| 16/09/2021 | 1,032.80p | 1,038.70p | 1,027.30p | 1,032.70p | 0 |
| 15/09/2021 | 1,032.80p | 1,033.60p | 1,032.80p | 1,033.60p | 363 |
| 14/09/2021 | 1,033.80p | 1,034.20p | 1,033.10p | 1,033.10p | 4075 |
| 13/09/2021 | 1,035.00p | 1,035.00p | 1,034.20p | 1,034.20p | 250 |
| 10/09/2021 | 1,030.20p | 1,040.30p | 1,031.80p | 1,033.70p | 0 |
| 09/09/2021 | 1,030.20p | 1,035.00p | 1,033.40p | 1,033.40p | 16000 |
| 08/09/2021 | 1,030.20p | 1,031.10p | 1,030.20p | 1,031.10p | 292 |
| 07/09/2021 | 1,030.80p | 1,032.80p | 1,029.50p | 1,029.50p | 1452 |
| 06/09/2021 | 1,030.00p | 1,031.20p | 1,030.50p | 1,030.50p | 0 |
| 03/09/2021 | 1,030.00p | 1,031.20p | 1,029.80p | 1,029.80p | 20560 |
| 02/09/2021 | 1,007.00p | 1,029.50p | 1,028.00p | 1,029.50p | 3 |
| 01/09/2021 | 1,007.00p | 1,027.30p | 1,007.00p | 1,027.30p | 578 |
| 31/08/2021 | 1,026.80p | 1,032.40p | 1,026.70p | 1,026.70p | 15 |
| 27/08/2021 | 1,026.80p | 1,028.00p | 1,026.40p | 1,027.70p | 12638 |
| 26/08/2021 | 1,027.40p | 1,027.40p | 1,026.20p | 1,026.20p | 238 |
| 25/08/2021 | 1,026.20p | 1,026.20p | 1,025.60p | 1,026.20p | 901 |
| 24/08/2021 | 1,025.40p | 1,027.60p | 1,025.40p | 1,026.50p | 2250 |
| 23/08/2021 | 1,026.60p | 1,026.60p | 1,023.00p | 1,025.50p | 913 |
| 20/08/2021 | 1,027.20p | 1,027.20p | 1,025.40p | 1,025.40p | 2004 |
| 19/08/2021 | 1,030.20p | 1,030.40p | 1,025.70p | 1,025.80p | 898 |
| 18/08/2021 | 1,030.20p | 1,033.00p | 1,026.50p | 1,026.80p | 0 |
| 17/08/2021 | 1,030.20p | 1,030.20p | 1,027.70p | 1,027.70p | 56 |
| 16/08/2021 | 1,028.00p | 1,029.00p | 1,027.60p | 1,027.60p | 2974 |
| 13/08/2021 | 1,026.00p | 1,028.00p | 1,027.70p | 1,027.70p | 1 |
| 12/08/2021 | 1,026.00p | 1,031.90p | 1,021.80p | 1,027.20p | 0 |
| 11/08/2021 | 1,026.00p | 1,026.80p | 1,026.00p | 1,026.40p | 10702 |
| 10/08/2021 | 1,025.60p | 1,031.40p | 1,025.00p | 1,025.00p | 6481 |
| 09/08/2021 | 1,026.20p | 1,026.00p | 1,025.00p | 1,025.00p | 1 |
| 06/08/2021 | 1,026.20p | 1,026.80p | 1,025.10p | 1,025.10p | 1129 |
| 05/08/2021 | 1,029.40p | 1,028.00p | 1,026.30p | 1,026.30p | 0 |
| 04/08/2021 | 1,029.40p | 1,032.20p | 1,026.80p | 1,028.30p | 25029 |
| 03/08/2021 | 1,030.00p | 1,030.60p | 1,028.90p | 1,028.90p | 22530 |
| 02/08/2021 | 1,025.80p | 1,028.90p | 1,027.60p | 1,028.90p | 5 |
| 30/07/2021 | 1,025.80p | 1,031.00p | 1,026.80p | 1,028.30p | 4 |
| 29/07/2021 | 1,025.80p | 1,029.40p | 1,027.60p | 1,027.60p | 1 |
| 28/07/2021 | 1,025.80p | 1,026.20p | 1,025.00p | 1,025.00p | 9965 |
| 27/07/2021 | 1,025.00p | 1,025.00p | 1,024.20p | 1,024.20p | 54 |
| 26/07/2021 | 1,019.80p | 1,026.10p | 1,019.00p | 1,023.20p | 0 |
| 23/07/2021 | 1,019.80p | 1,022.20p | 1,019.60p | 1,021.40p | 4876 |
| 22/07/2021 | 1,018.00p | 1,018.80p | 1,018.00p | 1,018.80p | 175 |
| 21/07/2021 | 1,018.80p | 1,019.80p | 1,016.40p | 1,017.90p | 0 |
| 20/07/2021 | 1,018.80p | 1,019.00p | 1,016.80p | 1,017.50p | 3556 |
| 19/07/2021 | 1,017.80p | 1,019.20p | 1,018.60p | 1,018.60p | 5 |
| 16/07/2021 | 1,017.80p | 1,021.90p | 1,015.80p | 1,018.20p | 0 |
| 15/07/2021 | 1,017.80p | 1,018.00p | 1,017.20p | 1,017.20p | 5884 |
| 14/07/2021 | 1,018.00p | 1,018.60p | 1,017.70p | 1,017.70p | 49072 |
| 13/07/2021 | 1,015.80p | 1,017.00p | 1,014.80p | 1,016.20p | 32261 |
| 12/07/2021 | 1,018.40p | 1,017.40p | 1,013.20p | 1,013.20p | 0 |
| 09/07/2021 | 1,018.40p | 1,012.60p | 1,012.20p | 1,012.20p | 2 |
| 08/07/2021 | 1,018.40p | 1,018.20p | 1,008.10p | 1,012.90p | 0 |
| 07/07/2021 | 1,018.40p | 1,018.40p | 1,012.80p | 1,012.80p | 45120 |
| 06/07/2021 | 1,018.20p | 1,024.90p | 1,014.60p | 1,019.40p | 0 |
| 05/07/2021 | 1,018.20p | 1,018.50p | 1,016.40p | 1,016.90p | 0 |
| 02/07/2021 | 1,018.20p | 1,018.20p | 1,016.40p | 1,016.40p | 876 |
| 01/07/2021 | 1,015.20p | 1,017.20p | 1,015.10p | 1,015.10p | 3168 |
| 30/06/2021 | 1,015.00p | 1,016.80p | 1,015.00p | 1,015.20p | 5500 |
| 29/06/2021 | 1,014.80p | 1,016.00p | 1,014.80p | 1,014.80p | 12932 |
| 28/06/2021 | 1,012.20p | 1,014.20p | 1,012.20p | 1,013.50p | 1090 |
| 25/06/2021 | 1,013.40p | 1,013.40p | 1,012.20p | 1,012.20p | 4240 |
| 24/06/2021 | 1,013.80p | 1,013.80p | 1,012.20p | 1,012.90p | 807 |
| 23/06/2021 | 1,013.00p | 1,013.40p | 1,012.10p | 1,012.10p | 5859 |
| 22/06/2021 | 1,009.20p | 1,010.80p | 1,009.20p | 1,010.80p | 1500 |
| 21/06/2021 | 1,009.80p | 1,009.80p | 1,008.60p | 1,008.60p | 594 |
| 18/06/2021 | 1,011.20p | 1,011.80p | 1,008.80p | 1,009.00p | 2624 |
| 17/06/2021 | 1,010.00p | 1,010.00p | 1,009.10p | 1,009.10p | 750 |
| 16/06/2021 | 1,017.00p | 1,017.40p | 1,015.00p | 1,016.50p | 7100 |
| 15/06/2021 | 1,016.80p | 1,021.20p | 1,010.60p | 1,015.40p | 0 |
| 14/06/2021 | 1,016.80p | 1,016.80p | 1,015.00p | 1,015.00p | 550 |
| 11/06/2021 | 1,015.60p | 1,016.70p | 1,016.60p | 1,016.70p | 2 |
| 10/06/2021 | 1,015.60p | 1,016.00p | 1,015.20p | 1,016.00p | 3079 |
| 09/06/2021 | 1,015.40p | 1,015.60p | 1,014.60p | 1,015.60p | 4379 |
| 08/06/2021 | 1,016.80p | 1,017.40p | 1,015.30p | 1,015.80p | 0 |
| 07/06/2021 | 1,016.80p | 1,016.80p | 1,015.00p | 1,015.80p | 657 |
| 04/06/2021 | 1,016.40p | 1,017.40p | 1,016.30p | 1,016.30p | 4428 |
| 03/06/2021 | 1,015.80p | 1,015.80p | 1,015.00p | 1,015.00p | 750 |
| 02/06/2021 | 1,015.80p | 1,016.20p | 1,014.80p | 1,015.60p | 2294 |
| 01/06/2021 | 1,014.20p | 1,015.80p | 1,013.80p | 1,015.00p | 5759 |
| 28/05/2021 | 1,013.80p | 1,014.20p | 1,013.50p | 1,013.50p | 2681 |
| 27/05/2021 | 1,013.00p | 1,013.40p | 1,012.30p | 1,012.30p | 10619 |
| 26/05/2021 | 1,015.20p | 1,015.20p | 1,014.30p | 1,014.30p | 18 |
| 25/05/2021 | 1,018.00p | 1,018.00p | 1,013.40p | 1,014.60p | 454 |
| 24/05/2021 | 1,012.40p | 1,012.40p | 1,011.00p | 1,011.90p | 2981 |
| 21/05/2021 | 1,009.80p | 1,016.60p | 1,004.60p | 1,010.80p | 0 |
| 20/05/2021 | 1,009.80p | 1,014.70p | 1,004.70p | 1,009.90p | 0 |
| 19/05/2021 | 1,009.80p | 1,014.90p | 1,011.40p | 1,012.90p | 0 |
| 18/05/2021 | 1,009.80p | 1,017.10p | 1,010.10p | 1,013.60p | 0 |
| 17/05/2021 | 1,009.80p | 1,013.60p | 1,010.70p | 1,011.80p | 0 |
| 14/05/2021 | 1,009.80p | 1,010.80p | 1,009.80p | 1,010.80p | 2601024 |
| 13/05/2021 | 1,013.20p | 1,011.90p | 1,009.90p | 1,010.30p | 1400 |
| 12/05/2021 | 1,013.20p | 1,016.30p | 1,005.00p | 1,011.90p | 0 |
| 11/05/2021 | 1,013.20p | 1,015.00p | 1,011.70p | 1,011.70p | 132207 |
| 10/05/2021 | 1,009.00p | 1,013.20p | 1,010.20p | 1,012.70p | 0 |
| 07/05/2021 | 1,009.00p | 1,015.90p | 1,005.45p | 1,011.40p | 0 |
| 06/05/2021 | 1,009.00p | 1,016.70p | 1,005.85p | 1,010.50p | 0 |
| 05/05/2021 | 1,009.00p | 1,009.80p | 1,007.80p | 1,009.50p | 0 |
| 04/05/2021 | 1,009.00p | 1,009.00p | 1,007.80p | 1,008.30p | 24 |
| 30/04/2021 | 1,003.20p | 1,006.60p | 1,003.70p | 1,004.90p | 0 |
| 29/04/2021 | 1,003.20p | 1,006.00p | 1,003.90p | 1,004.50p | 0 |
| 28/04/2021 | 1,003.20p | 1,004.30p | 1,002.40p | 1,004.10p | 0 |
| 27/04/2021 | 1,003.20p | 1,003.40p | 1,002.90p | 1,002.90p | 1500 |
| 26/04/2021 | 1,002.60p | 1,003.90p | 1,001.60p | 1,002.80p | 0 |
| 23/04/2021 | 1,002.60p | 1,004.40p | 1,002.00p | 1,002.80p | 0 |
| 22/04/2021 | 0.00p | 1,004.90p | 1,002.40p | 1,002.60p | 0 |
*Close Price adjusted for both dividends and splits