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:
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Avoid Ten Lifestyle Group (TENG) by Steve Moore in ShareProphets
- Avoid Biome Technologies (BIOM) by Steve Moore in ShareProphets
- Buy Aviva (AV.) by Harvey Jones in The Motley Fool
- Buy CMC Markets (CMCX) by Harvey Jones in The Motley Fool
- Buy ITV (ITV) by Simon Watkins in The Motley Fool
- Buy Legal & General Group (LGEN) by Simon Watkins in The Motley Fool
- Hold Vodafone Group (VOD) by DZ Bank
- Buy Premier Foods (PFD) by Jefferies
- Buy Intermediate Capital Group (ICG) by Deutsche Bank
- Overweight WH Smith (SMWH) by JP Morgan
- Outperform TT Electronics (TTG) by RBC Capital
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Goldman Sachs
- Neutral Dr. Martens (DOCS) by Goldman Sachs
- Buy Intermediate Capital Group (ICG) by Goldman Sachs
- Neutral Vistry Group (VTY) by JP Morgan
- Buy Babcock International Group (BAB) by Jefferies
- Buy Convatec Group (CTEC) by Jefferies
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Marks Electrical Group (MRK) by Steve Moore in ShareProphets
Gabelli Merger Plus+ Trust (GMP) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 04/12/2018 | 8.48p | 8.48p | 8.48p | 8.48p | 0 |
| 03/12/2018 | 8.48p | 8.48p | 8.48p | 8.48p | 0 |
| 30/11/2018 | 8.48p | 8.48p | 8.48p | 8.48p | 0 |
| 29/11/2018 | 8.48p | 8.48p | 8.48p | 8.48p | 0 |
| 28/11/2018 | 8.48p | 8.48p | 8.48p | 8.48p | 0 |
| 27/11/2018 | 8.48p | 8.48p | 8.48p | 8.48p | 0 |
| 26/11/2018 | 8.48p | 8.48p | 8.48p | 8.48p | 0 |
| 23/11/2018 | 8.48p | 8.48p | 8.48p | 8.48p | 0 |
| 22/11/2018 | 8.48p | 8.48p | 8.48p | 8.48p | 0 |
| 21/11/2018 | 8.48p | 8.48p | 8.48p | 8.48p | 0 |
| 20/11/2018 | 8.48p | 8.48p | 8.48p | 8.48p | 0 |
| 19/11/2018 | 8.48p | 8.48p | 8.40p | 8.48p | 3000 |
| 16/11/2018 | 8.48p | 8.48p | 8.48p | 8.48p | 0 |
| 15/11/2018 | 8.48p | 8.48p | 8.48p | 8.48p | 0 |
| 14/11/2018 | 8.48p | 8.48p | 8.48p | 8.48p | 0 |
| 13/11/2018 | 8.48p | 8.48p | 8.48p | 8.48p | 0 |
| 12/11/2018 | 8.48p | 8.48p | 8.48p | 8.48p | 0 |
| 09/11/2018 | 8.48p | 8.48p | 8.48p | 8.48p | 0 |
| 08/11/2018 | 8.48p | 8.48p | 8.48p | 8.48p | 2232 |
| 07/11/2018 | 8.48p | 8.70p | 8.48p | 8.48p | 1000 |
| 06/11/2018 | 8.48p | 8.48p | 8.48p | 8.48p | 0 |
| 05/11/2018 | 8.48p | 8.48p | 8.22p | 8.48p | 135 |
| 02/11/2018 | 8.48p | 8.48p | 8.48p | 8.48p | 1500 |
| 01/11/2018 | 8.48p | 8.48p | 8.48p | 8.48p | 0 |
| 31/10/2018 | 8.45p | 8.48p | 8.45p | 8.48p | 0 |
| 30/10/2018 | 8.45p | 8.45p | 8.45p | 8.45p | 0 |
| 29/10/2018 | 8.45p | 8.45p | 8.45p | 8.45p | 0 |
| 26/10/2018 | 8.45p | 8.45p | 8.45p | 8.45p | 0 |
| 25/10/2018 | 8.45p | 8.45p | 8.45p | 8.45p | 0 |
| 24/10/2018 | 8.45p | 8.75p | 8.45p | 8.45p | 800 |
| 23/10/2018 | 8.45p | 8.48p | 8.45p | 8.45p | 0 |
| 22/10/2018 | 8.45p | 8.48p | 8.48p | 8.48p | 0 |
| 19/10/2018 | 8.48p | 8.60p | 8.45p | 8.48p | 3000 |
| 18/10/2018 | 8.57p | 8.60p | 8.57p | 8.60p | 2000 |
| 17/10/2018 | 8.57p | 8.57p | 8.57p | 8.57p | 0 |
| 16/10/2018 | 8.57p | 8.57p | 8.57p | 8.57p | 0 |
| 15/10/2018 | 8.57p | 8.57p | 8.57p | 8.57p | 1500 |
| 12/10/2018 | 8.50p | 8.57p | 8.50p | 8.57p | 3000 |
| 11/10/2018 | 8.57p | 8.80p | 8.50p | 8.50p | 0 |
| 10/10/2018 | 8.80p | 8.80p | 8.60p | 8.80p | 3500 |
| 09/10/2018 | 8.80p | 8.80p | 8.80p | 8.80p | 0 |
| 08/10/2018 | 8.95p | 8.95p | 8.80p | 8.80p | 1500 |
| 05/10/2018 | 8.95p | 8.95p | 8.95p | 8.95p | 0 |
| 04/10/2018 | 8.95p | 8.95p | 8.95p | 8.95p | 0 |
| 03/10/2018 | 8.95p | 8.95p | 8.95p | 8.95p | 3000 |
| 02/10/2018 | 8.95p | 8.95p | 8.95p | 8.95p | 1500 |
| 01/10/2018 | 8.95p | 8.95p | 8.95p | 8.95p | 0 |
| 28/09/2018 | 8.95p | 8.95p | 8.95p | 8.95p | 0 |
| 27/09/2018 | 8.95p | 8.95p | 8.95p | 8.95p | 0 |
| 26/09/2018 | 8.95p | 8.95p | 8.95p | 8.95p | 0 |
| 25/09/2018 | 8.95p | 8.95p | 8.95p | 8.95p | 0 |
| 24/09/2018 | 8.95p | 8.95p | 8.95p | 8.95p | 0 |
| 21/09/2018 | 8.90p | 8.95p | 8.90p | 8.95p | 0 |
| 20/09/2018 | 8.90p | 8.90p | 8.90p | 8.90p | 0 |
| 19/09/2018 | 8.90p | 8.90p | 8.90p | 8.90p | 0 |
| 18/09/2018 | 8.90p | 8.90p | 8.90p | 8.90p | 0 |
| 17/09/2018 | 8.90p | 8.90p | 8.90p | 8.90p | 0 |
| 14/09/2018 | 8.90p | 8.90p | 8.90p | 8.90p | 0 |
| 13/09/2018 | 8.90p | 8.90p | 8.90p | 8.90p | 1500 |
| 12/09/2018 | 8.90p | 8.90p | 8.90p | 8.90p | 0 |
| 11/09/2018 | 8.90p | 8.90p | 8.90p | 8.90p | 1500 |
| 10/09/2018 | 8.90p | 8.90p | 8.90p | 8.90p | 0 |
| 07/09/2018 | 8.90p | 8.90p | 8.90p | 8.90p | 0 |
| 06/09/2018 | 8.90p | 8.90p | 8.90p | 8.90p | 0 |
| 05/09/2018 | 8.90p | 8.90p | 8.60p | 8.90p | 1000 |
| 04/09/2018 | 8.90p | 8.90p | 8.90p | 8.90p | 0 |
| 03/09/2018 | 8.90p | 8.90p | 8.90p | 8.90p | 0 |
| 31/08/2018 | 8.90p | 8.90p | 8.90p | 8.90p | 0 |
| 30/08/2018 | 8.90p | 8.90p | 8.90p | 8.90p | 0 |
| 29/08/2018 | 8.90p | 8.90p | 8.90p | 8.90p | 0 |
| 28/08/2018 | 8.90p | 8.90p | 8.90p | 8.90p | 0 |
| 24/08/2018 | 8.90p | 9.00p | 8.90p | 8.90p | 1000 |
| 23/08/2018 | 8.90p | 8.90p | 8.90p | 8.90p | 0 |
| 22/08/2018 | 8.90p | 8.90p | 8.90p | 8.90p | 0 |
| 21/08/2018 | 8.90p | 8.90p | 8.90p | 8.90p | 0 |
| 20/08/2018 | 8.90p | 8.90p | 8.90p | 8.90p | 0 |
| 17/08/2018 | 8.90p | 8.90p | 8.90p | 8.90p | 0 |
| 16/08/2018 | 8.90p | 8.90p | 8.90p | 8.90p | 0 |
| 15/08/2018 | 8.90p | 8.90p | 8.90p | 8.90p | 0 |
| 14/08/2018 | 8.90p | 8.90p | 8.88p | 8.90p | 0 |
| 13/08/2018 | 8.40p | 8.88p | 8.40p | 8.88p | 1075 |
| 10/08/2018 | 8.25p | 8.30p | 8.18p | 8.30p | 0 |
| 09/08/2018 | 8.00p | 8.18p | 8.00p | 8.18p | 0 |
| 08/08/2018 | 7.90p | 8.00p | 7.90p | 8.00p | 1500 |
| 07/08/2018 | 8.05p | 8.05p | 7.90p | 7.90p | 500 |
| 06/08/2018 | 8.25p | 8.25p | 8.05p | 8.05p | 500 |
| 03/08/2018 | 8.48p | 8.48p | 8.25p | 8.25p | 500 |
| 02/08/2018 | 8.70p | 8.70p | 8.55p | 8.55p | 500 |
| 01/08/2018 | 8.75p | 8.80p | 8.60p | 8.70p | 1000 |
| 31/07/2018 | 8.95p | 8.95p | 8.75p | 8.75p | 500 |
| 30/07/2018 | 9.05p | 9.05p | 8.95p | 8.95p | 500 |
| 27/07/2018 | 9.25p | 9.25p | 9.05p | 9.05p | 500 |
| 26/07/2018 | 9.25p | 9.27p | 9.25p | 9.25p | 500 |
| 25/07/2018 | 9.50p | 9.50p | 9.27p | 9.27p | 500 |
| 24/07/2018 | 9.50p | 9.50p | 9.50p | 9.50p | 500 |
| 23/07/2018 | 9.55p | 9.55p | 9.50p | 9.50p | 500 |
| 20/07/2018 | 9.60p | 9.60p | 9.55p | 9.55p | 500 |
| 19/07/2018 | 9.60p | 9.70p | 9.60p | 9.60p | 0 |
| 18/07/2018 | 9.70p | 9.70p | 9.70p | 9.70p | 0 |
| 17/07/2018 | 9.70p | 9.70p | 9.70p | 9.70p | 0 |
| 16/07/2018 | 9.70p | 9.70p | 9.70p | 9.70p | 0 |
| 13/07/2018 | 9.70p | 9.70p | 9.70p | 9.70p | 0 |
| 12/07/2018 | 9.73p | 9.73p | 9.70p | 9.70p | 0 |
| 11/07/2018 | 9.73p | 9.73p | 9.73p | 9.73p | 0 |
| 10/07/2018 | 9.70p | 9.73p | 9.73p | 9.73p | 0 |
| 09/07/2018 | 9.70p | 9.73p | 9.73p | 9.73p | 0 |
| 06/07/2018 | 9.70p | 9.73p | 9.73p | 9.73p | 0 |
| 05/07/2018 | 9.70p | 9.73p | 9.73p | 9.73p | 0 |
| 04/07/2018 | 9.70p | 9.77p | 9.73p | 9.73p | 0 |
| 03/07/2018 | 9.70p | 9.73p | 9.70p | 9.73p | 0 |
| 02/07/2018 | 9.70p | 9.70p | 9.70p | 9.70p | 500 |
| 29/06/2018 | 9.70p | 9.73p | 9.73p | 9.73p | 0 |
| 28/06/2018 | 9.70p | 9.73p | 9.73p | 9.73p | 0 |
| 27/06/2018 | 9.73p | 9.73p | 9.73p | 9.73p | 0 |
| 26/06/2018 | 9.70p | 9.73p | 9.73p | 9.73p | 0 |
| 25/06/2018 | 9.70p | 9.73p | 9.73p | 9.73p | 1326 |
| 22/06/2018 | 9.70p | 9.73p | 9.73p | 9.73p | 0 |
| 21/06/2018 | 9.73p | 9.73p | 9.73p | 9.73p | 0 |
| 20/06/2018 | 9.73p | 9.73p | 9.73p | 9.73p | 0 |
| 19/06/2018 | 9.82p | 9.82p | 9.73p | 9.73p | 0 |
| 18/06/2018 | 9.82p | 9.82p | 9.82p | 9.82p | 0 |
| 15/06/2018 | 9.82p | 9.82p | 9.82p | 9.82p | 0 |
| 14/06/2018 | 9.82p | 9.82p | 9.82p | 9.82p | 0 |
| 13/06/2018 | 9.82p | 9.82p | 9.82p | 9.82p | 0 |
| 12/06/2018 | 9.90p | 9.90p | 9.82p | 9.82p | 500 |
| 11/06/2018 | 9.90p | 9.90p | 9.90p | 9.90p | 0 |
| 08/06/2018 | 10.05p | 10.05p | 9.90p | 9.90p | 500 |
| 07/06/2018 | 10.05p | 10.10p | 10.00p | 10.05p | 0 |
| 06/06/2018 | 10.05p | 10.05p | 10.05p | 10.05p | 0 |
| 05/06/2018 | 10.05p | 10.05p | 10.05p | 10.05p | 0 |
| 04/06/2018 | 10.05p | 10.05p | 10.05p | 10.05p | 0 |
| 01/06/2018 | 10.05p | 10.05p | 10.05p | 10.05p | 0 |
| 31/05/2018 | 10.05p | 10.05p | 10.05p | 10.05p | 0 |
| 30/05/2018 | 10.05p | 10.05p | 10.05p | 10.05p | 0 |
| 29/05/2018 | 10.05p | 10.05p | 10.05p | 10.05p | 0 |
| 25/05/2018 | 10.05p | 10.05p | 10.05p | 10.05p | 0 |
| 24/05/2018 | 10.05p | 10.05p | 10.05p | 10.05p | 0 |
| 23/05/2018 | 10.10p | 10.10p | 10.00p | 10.05p | 500 |
| 22/05/2018 | 10.10p | 10.10p | 10.10p | 10.10p | 0 |
| 21/05/2018 | 10.10p | 10.10p | 10.10p | 10.10p | 0 |
| 18/05/2018 | 10.10p | 10.10p | 10.10p | 10.10p | 0 |
| 17/05/2018 | 10.10p | 10.10p | 10.10p | 10.10p | 0 |
| 16/05/2018 | 10.10p | 10.10p | 10.10p | 10.10p | 0 |
| 15/05/2018 | 10.15p | 10.15p | 10.00p | 10.10p | 500 |
| 14/05/2018 | 10.15p | 10.15p | 10.15p | 10.15p | 0 |
| 11/05/2018 | 10.15p | 10.20p | 10.00p | 10.15p | 1000 |
| 10/05/2018 | 10.20p | 10.20p | 10.15p | 10.15p | 0 |
| 09/05/2018 | 10.20p | 10.20p | 10.20p | 10.20p | 0 |
| 08/05/2018 | 10.20p | 10.20p | 10.20p | 10.20p | 0 |
| 04/05/2018 | 10.20p | 10.20p | 10.20p | 10.20p | 0 |
| 03/05/2018 | 10.20p | 10.20p | 10.20p | 10.20p | 0 |
| 02/05/2018 | 10.20p | 10.20p | 10.20p | 10.20p | 0 |
| 01/05/2018 | 10.20p | 10.20p | 10.20p | 10.20p | 0 |
| 30/04/2018 | 10.20p | 10.20p | 10.20p | 10.20p | 0 |
| 27/04/2018 | 10.20p | 10.20p | 10.20p | 10.20p | 0 |
| 26/04/2018 | 10.20p | 10.20p | 10.20p | 10.20p | 0 |
| 25/04/2018 | 10.20p | 10.20p | 10.20p | 10.20p | 0 |
| 24/04/2018 | 10.20p | 10.20p | 10.20p | 10.20p | 0 |
| 23/04/2018 | 10.20p | 10.20p | 10.20p | 10.20p | 0 |
| 20/04/2018 | 10.20p | 10.20p | 10.20p | 10.20p | 0 |
| 19/04/2018 | 10.20p | 10.20p | 10.20p | 10.20p | 0 |
| 18/04/2018 | 10.20p | 10.20p | 10.20p | 10.20p | 0 |
| 17/04/2018 | 10.20p | 10.20p | 10.20p | 10.20p | 0 |
| 16/04/2018 | 10.20p | 10.20p | 10.20p | 10.20p | 0 |
| 13/04/2018 | 10.20p | 10.20p | 10.20p | 10.20p | 0 |
| 12/04/2018 | 10.25p | 10.30p | 10.20p | 10.20p | 0 |
| 11/04/2018 | 10.30p | 10.30p | 10.30p | 10.30p | 0 |
| 10/04/2018 | 10.45p | 10.45p | 10.30p | 10.30p | 500 |
| 09/04/2018 | 10.45p | 10.45p | 10.45p | 10.45p | 0 |
| 06/04/2018 | 10.45p | 10.45p | 10.45p | 10.45p | 0 |
| 05/04/2018 | 10.45p | 10.45p | 10.45p | 10.45p | 0 |
| 04/04/2018 | 10.45p | 10.45p | 10.45p | 10.45p | 0 |
| 03/04/2018 | 10.45p | 10.45p | 10.45p | 10.45p | 0 |
| 29/03/2018 | 10.45p | 10.45p | 10.45p | 10.45p | 0 |
| 28/03/2018 | 10.45p | 10.45p | 10.45p | 10.45p | 0 |
| 27/03/2018 | 10.45p | 10.45p | 10.45p | 10.45p | 0 |
| 26/03/2018 | 10.45p | 10.45p | 10.45p | 10.45p | 0 |
| 23/03/2018 | 10.45p | 10.45p | 10.45p | 10.45p | 0 |
| 22/03/2018 | 10.45p | 10.45p | 10.45p | 10.45p | 0 |
| 21/03/2018 | 10.45p | 10.45p | 10.45p | 10.45p | 0 |
| 20/03/2018 | 10.45p | 10.45p | 10.45p | 10.45p | 0 |
| 19/03/2018 | 10.45p | 10.45p | 10.45p | 10.45p | 0 |
| 16/03/2018 | 10.45p | 10.45p | 10.45p | 10.45p | 0 |
| 15/03/2018 | 10.45p | 10.45p | 10.45p | 10.45p | 0 |
| 14/03/2018 | 10.45p | 10.45p | 10.40p | 10.45p | 0 |
| 13/03/2018 | 10.45p | 10.45p | 10.45p | 10.45p | 0 |
| 12/03/2018 | 10.45p | 10.45p | 10.45p | 10.45p | 0 |
| 09/03/2018 | 10.45p | 10.45p | 10.45p | 10.45p | 0 |
| 08/03/2018 | 10.45p | 10.45p | 10.45p | 10.45p | 0 |
| 07/03/2018 | 10.45p | 10.45p | 10.45p | 10.45p | 0 |
| 06/03/2018 | 10.45p | 10.45p | 10.45p | 10.45p | 0 |
| 05/03/2018 | 10.45p | 10.45p | 10.45p | 10.45p | 0 |
| 02/03/2018 | 10.45p | 10.45p | 10.45p | 10.45p | 0 |
| 01/03/2018 | 10.45p | 10.45p | 10.45p | 10.45p | 0 |
| 28/02/2018 | 10.45p | 10.45p | 10.45p | 10.45p | 0 |
| 27/02/2018 | 10.45p | 10.45p | 10.45p | 10.45p | 0 |
| 26/02/2018 | 10.45p | 10.45p | 10.45p | 10.45p | 0 |
| 23/02/2018 | 10.45p | 10.45p | 10.45p | 10.45p | 0 |
| 22/02/2018 | 10.45p | 10.45p | 10.45p | 10.45p | 0 |
| 21/02/2018 | 10.45p | 10.45p | 10.45p | 10.45p | 0 |
*Close Price adjusted for both dividends and splits