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
The Global Smaller Companies Trust (GSCT) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 12/03/2025 | 151.80p | 154.00p | 151.40p | 152.60p | 356813 |
| 11/03/2025 | 153.80p | 156.00p | 151.80p | 151.80p | 922690 |
| 10/03/2025 | 153.40p | 155.60p | 153.26p | 153.60p | 1012931 |
| 07/03/2025 | 154.80p | 156.40p | 153.60p | 154.20p | 315552 |
| 06/03/2025 | 154.20p | 156.40p | 154.20p | 155.20p | 521942 |
| 05/03/2025 | 155.80p | 156.60p | 154.20p | 154.20p | 307686 |
| 04/03/2025 | 158.00p | 158.17p | 154.40p | 154.60p | 1076075 |
| 03/03/2025 | 160.60p | 160.60p | 158.40p | 159.20p | 623198 |
| 28/02/2025 | 159.00p | 161.20p | 158.20p | 158.20p | 744480 |
| 27/02/2025 | 161.20p | 161.20p | 159.00p | 159.40p | 462553 |
| 26/02/2025 | 160.00p | 161.00p | 159.20p | 159.80p | 400696 |
| 25/02/2025 | 161.20p | 161.20p | 159.24p | 160.00p | 817617 |
| 24/02/2025 | 162.00p | 162.00p | 159.40p | 159.80p | 696247 |
| 21/02/2025 | 161.60p | 163.00p | 161.00p | 162.00p | 728673 |
| 20/02/2025 | 162.80p | 164.20p | 161.40p | 161.80p | 487309 |
| 19/02/2025 | 162.40p | 163.20p | 162.21p | 162.80p | 442091 |
| 18/02/2025 | 163.20p | 164.09p | 162.00p | 162.60p | 603083 |
| 17/02/2025 | 162.60p | 164.20p | 161.00p | 162.20p | 1151583 |
| 14/02/2025 | 163.40p | 163.69p | 161.80p | 162.80p | 368770 |
| 13/02/2025 | 162.20p | 163.80p | 161.40p | 161.60p | 621487 |
| 12/02/2025 | 163.20p | 163.77p | 161.74p | 162.20p | 720040 |
| 11/02/2025 | 162.80p | 163.40p | 160.80p | 163.20p | 433195 |
| 10/02/2025 | 162.40p | 163.60p | 161.20p | 162.80p | 1151502 |
| 07/02/2025 | 163.20p | 163.40p | 160.80p | 162.40p | 468205 |
| 06/02/2025 | 162.60p | 163.60p | 160.80p | 163.20p | 585536 |
| 05/02/2025 | 161.40p | 162.60p | 161.40p | 161.80p | 655349 |
| 04/02/2025 | 162.00p | 162.52p | 161.40p | 161.80p | 439353 |
| 03/02/2025 | 161.60p | 163.20p | 160.01p | 162.40p | 728441 |
| 31/01/2025 | 164.60p | 165.00p | 161.60p | 164.80p | 450228 |
| 30/01/2025 | 163.20p | 164.40p | 161.62p | 164.40p | 318006 |
| 29/01/2025 | 163.40p | 163.40p | 161.58p | 163.00p | 401228 |
| 28/01/2025 | 162.20p | 163.20p | 161.68p | 162.20p | 431588 |
| 27/01/2025 | 162.60p | 163.00p | 160.80p | 162.00p | 754036 |
| 24/01/2025 | 164.60p | 165.21p | 163.60p | 163.60p | 1507158 |
| 23/01/2025 | 163.00p | 164.40p | 162.60p | 163.40p | 474332 |
| 22/01/2025 | 162.60p | 164.80p | 162.60p | 163.80p | 515100 |
| 21/01/2025 | 165.00p | 165.00p | 162.80p | 163.00p | 788287 |
| 20/01/2025 | 162.80p | 165.00p | 162.80p | 162.80p | 486187 |
| 17/01/2025 | 162.60p | 164.90p | 162.60p | 164.00p | 662911 |
| 16/01/2025 | 162.00p | 164.00p | 160.60p | 164.00p | 478405 |
| 15/01/2025 | 160.00p | 162.60p | 159.48p | 162.60p | 665776 |
| 14/01/2025 | 158.80p | 160.00p | 158.22p | 159.60p | 542658 |
| 13/01/2025 | 158.20p | 160.60p | 158.00p | 159.00p | 902066 |
| 10/01/2025 | 158.40p | 160.99p | 158.40p | 158.80p | 552002 |
| 09/01/2025 | 161.00p | 161.00p | 158.20p | 160.20p | 1012962 |
| 08/01/2025 | 162.60p | 164.18p | 160.00p | 160.00p | 1043778 |
| 07/01/2025 | 162.40p | 164.40p | 161.80p | 161.80p | 634166 |
| 06/01/2025 | 164.80p | 165.20p | 162.25p | 164.40p | 483985 |
| 03/01/2025 | 164.00p | 164.60p | 162.40p | 164.40p | 414412 |
| 02/01/2025 | 164.20p | 164.80p | 162.84p | 164.40p | 438427 |
| 31/12/2024 | 163.00p | 164.23p | 162.10p | 163.00p | 274193 |
| 30/12/2024 | 162.60p | 163.20p | 162.00p | 162.40p | 615243 |
| 27/12/2024 | 162.20p | 164.60p | 162.00p | 163.60p | 208743 |
| 24/12/2024 | 163.60p | 163.94p | 162.00p | 163.60p | 183648 |
| 23/12/2024 | 162.20p | 163.94p | 162.20p | 163.00p | 647272 |
| 20/12/2024 | 163.60p | 164.60p | 162.20p | 163.40p | 1357431 |
| 19/12/2024 | 164.60p | 164.60p | 162.60p | 163.80p | 939347 |
| 18/12/2024 | 165.60p | 166.78p | 165.00p | 165.40p | 590722 |
| 17/12/2024 | 166.80p | 168.00p | 165.60p | 166.00p | 590989 |
| 16/12/2024 | 167.00p | 169.00p | 167.00p | 167.80p | 1025770 |
| 13/12/2024 | 167.00p | 169.00p | 167.00p | 168.60p | 329782 |
| 12/12/2024 | 167.80p | 168.20p | 166.75p | 168.20p | 476809 |
| 11/12/2024 | 166.00p | 167.62p | 165.80p | 167.20p | 630819 |
| 10/12/2024 | 165.80p | 167.49p | 165.50p | 166.80p | 869653 |
| 09/12/2024 | 166.20p | 167.60p | 164.00p | 167.40p | 736239 |
| 06/12/2024 | 165.40p | 167.33p | 165.00p | 167.00p | 395626 |
| 05/12/2024 | 165.40p | 166.81p | 165.40p | 166.80p | 445386 |
| 04/12/2024 | 166.20p | 166.40p | 164.60p | 166.20p | 421486 |
| 03/12/2024 | 164.20p | 165.79p | 163.60p | 165.40p | 576527 |
| 02/12/2024 | 166.20p | 166.20p | 162.40p | 165.00p | 750365 |
| 29/11/2024 | 163.00p | 165.77p | 163.00p | 164.80p | 516075 |
| 28/11/2024 | 164.00p | 165.17p | 163.20p | 163.80p | 330815 |
| 27/11/2024 | 162.40p | 165.20p | 162.40p | 164.60p | 519913 |
| 26/11/2024 | 166.00p | 166.00p | 162.80p | 164.60p | 470823 |
| 25/11/2024 | 164.20p | 165.80p | 162.40p | 165.00p | 576863 |
| 22/11/2024 | 163.40p | 164.84p | 162.40p | 164.20p | 432108 |
| 21/11/2024 | 161.80p | 163.56p | 161.60p | 163.40p | 519320 |
| 20/11/2024 | 163.00p | 163.00p | 161.80p | 161.80p | 507860 |
| 19/11/2024 | 163.20p | 164.02p | 162.69p | 163.00p | 647684 |
| 18/11/2024 | 164.60p | 165.20p | 163.20p | 163.40p | 447775 |
| 15/11/2024 | 164.60p | 165.80p | 164.20p | 164.40p | 255365 |
| 14/11/2024 | 165.40p | 166.40p | 163.77p | 166.00p | 547195 |
| 13/11/2024 | 165.00p | 166.40p | 164.80p | 166.40p | 281288 |
| 12/11/2024 | 167.00p | 167.60p | 165.40p | 166.60p | 308975 |
| 11/11/2024 | 165.00p | 168.00p | 164.60p | 167.20p | 361438 |
| 08/11/2024 | 165.40p | 166.20p | 163.40p | 165.40p | 510377 |
| 07/11/2024 | 164.40p | 165.60p | 163.20p | 165.20p | 352972 |
| 06/11/2024 | 161.00p | 165.00p | 161.00p | 163.00p | 533639 |
| 05/11/2024 | 161.00p | 162.56p | 159.00p | 159.00p | 613443 |
| 04/11/2024 | 161.20p | 163.40p | 161.00p | 161.60p | 605171 |
| 01/11/2024 | 163.00p | 163.00p | 161.20p | 161.60p | 342846 |
| 31/10/2024 | 162.00p | 163.20p | 160.60p | 160.60p | 497651 |
| 30/10/2024 | 162.20p | 165.00p | 162.00p | 163.20p | 472899 |
| 29/10/2024 | 163.80p | 165.20p | 162.00p | 162.00p | 1283613 |
| 28/10/2024 | 164.60p | 166.80p | 163.80p | 165.20p | 1399086 |
| 25/10/2024 | 164.00p | 166.20p | 164.00p | 166.00p | 468758 |
| 24/10/2024 | 164.20p | 166.81p | 164.17p | 164.80p | 1219148 |
| 23/10/2024 | 164.80p | 167.80p | 164.00p | 164.80p | 641375 |
| 22/10/2024 | 164.80p | 167.80p | 164.60p | 165.00p | 959406 |
| 21/10/2024 | 165.40p | 168.00p | 165.00p | 165.40p | 964507 |
| 18/10/2024 | 165.20p | 167.60p | 164.80p | 167.40p | 736751 |
| 17/10/2024 | 166.40p | 167.20p | 164.60p | 166.60p | 578904 |
| 16/10/2024 | 166.80p | 166.80p | 163.20p | 163.20p | 589047 |
| 15/10/2024 | 165.00p | 166.80p | 164.40p | 165.00p | 462047 |
| 14/10/2024 | 166.60p | 166.80p | 164.59p | 166.60p | 977137 |
| 11/10/2024 | 164.20p | 166.80p | 163.40p | 165.60p | 336209 |
| 10/10/2024 | 164.20p | 166.20p | 163.82p | 165.00p | 293779 |
| 09/10/2024 | 165.80p | 166.80p | 163.84p | 165.40p | 805802 |
| 08/10/2024 | 166.60p | 166.80p | 163.80p | 164.60p | 811675 |
| 07/10/2024 | 165.60p | 166.40p | 164.00p | 165.20p | 653241 |
| 04/10/2024 | 165.20p | 166.40p | 164.20p | 165.00p | 740542 |
| 03/10/2024 | 166.00p | 166.00p | 164.40p | 165.60p | 640806 |
| 02/10/2024 | 164.60p | 165.60p | 163.80p | 165.60p | 213168 |
| 01/10/2024 | 166.20p | 167.40p | 165.20p | 165.20p | 798265 |
| 30/09/2024 | 167.20p | 167.20p | 164.62p | 166.80p | 770802 |
| 27/09/2024 | 164.20p | 167.20p | 164.20p | 167.20p | 468014 |
| 26/09/2024 | 164.80p | 166.44p | 164.09p | 165.00p | 559856 |
| 25/09/2024 | 164.40p | 165.56p | 163.60p | 165.00p | 507594 |
| 24/09/2024 | 166.60p | 166.60p | 163.20p | 164.00p | 503439 |
| 23/09/2024 | 165.60p | 166.40p | 163.03p | 164.00p | 1297366 |
| 20/09/2024 | 164.60p | 165.73p | 163.20p | 164.80p | 1340767 |
| 19/09/2024 | 163.00p | 167.00p | 163.00p | 166.00p | 724908 |
| 18/09/2024 | 163.00p | 164.75p | 162.80p | 164.20p | 482740 |
| 17/09/2024 | 163.80p | 166.28p | 163.80p | 165.00p | 705696 |
| 16/09/2024 | 162.00p | 166.00p | 162.00p | 164.80p | 503579 |
| 13/09/2024 | 163.60p | 165.20p | 162.20p | 165.00p | 468943 |
| 12/09/2024 | 161.20p | 163.40p | 161.20p | 163.00p | 559188 |
| 11/09/2024 | 161.40p | 162.81p | 160.80p | 161.40p | 249929 |
| 10/09/2024 | 161.60p | 163.67p | 161.60p | 162.40p | 617029 |
| 09/09/2024 | 162.40p | 163.52p | 161.00p | 163.00p | 789602 |
| 06/09/2024 | 163.60p | 163.60p | 161.04p | 161.60p | 345232 |
| 05/09/2024 | 163.60p | 164.60p | 162.75p | 163.60p | 327083 |
| 04/09/2024 | 162.40p | 165.28p | 162.32p | 164.60p | 445913 |
| 03/09/2024 | 166.20p | 167.29p | 164.20p | 164.20p | 481128 |
| 02/09/2024 | 166.60p | 168.00p | 165.06p | 165.80p | 677827 |
| 30/08/2024 | 165.00p | 167.31p | 165.00p | 166.80p | 930326 |
| 29/08/2024 | 166.40p | 166.80p | 165.60p | 166.40p | 593118 |
| 28/08/2024 | 166.80p | 166.80p | 164.40p | 165.80p | 515553 |
| 27/08/2024 | 167.80p | 168.60p | 165.80p | 165.80p | 570689 |
| 23/08/2024 | 166.20p | 167.85p | 165.80p | 167.00p | 345098 |
| 22/08/2024 | 167.00p | 168.20p | 165.81p | 166.00p | 742658 |
| 21/08/2024 | 166.00p | 168.20p | 166.00p | 166.60p | 1348390 |
| 20/08/2024 | 167.00p | 167.79p | 164.67p | 165.60p | 531488 |
| 19/08/2024 | 166.60p | 168.00p | 164.63p | 167.20p | 918505 |
| 16/08/2024 | 165.20p | 167.60p | 164.81p | 166.60p | 685042 |
| 15/08/2024 | 163.40p | 167.00p | 162.60p | 166.60p | 464441 |
| 14/08/2024 | 164.80p | 165.00p | 162.20p | 165.00p | 285840 |
| 13/08/2024 | 163.00p | 163.28p | 162.00p | 163.00p | 571016 |
| 12/08/2024 | 162.40p | 163.78p | 161.77p | 163.40p | 354171 |
| 09/08/2024 | 161.40p | 163.00p | 161.40p | 163.00p | 377017 |
| 08/08/2024 | 159.80p | 162.80p | 159.60p | 162.80p | 606694 |
| 07/08/2024 | 162.40p | 162.40p | 160.21p | 161.80p | 292995 |
| 06/08/2024 | 160.40p | 162.58p | 159.80p | 160.40p | 676959 |
| 05/08/2024 | 164.00p | 164.58p | 159.20p | 159.40p | 567526 |
| 02/08/2024 | 169.00p | 170.60p | 166.00p | 166.00p | 596928 |
| 01/08/2024 | 169.60p | 172.80p | 169.60p | 171.60p | 1277924 |
| 31/07/2024 | 169.20p | 172.40p | 169.20p | 171.00p | 858689 |
| 30/07/2024 | 166.00p | 170.00p | 166.00p | 169.40p | 845411 |
| 29/07/2024 | 167.00p | 168.40p | 165.20p | 167.60p | 740647 |
| 26/07/2024 | 165.20p | 167.00p | 164.13p | 167.00p | 1123023 |
| 25/07/2024 | 164.80p | 165.40p | 163.20p | 164.00p | 714261 |
| 24/07/2024 | 163.60p | 166.00p | 163.60p | 164.80p | 285401 |
| 23/07/2024 | 163.80p | 166.00p | 163.43p | 164.80p | 484313 |
| 22/07/2024 | 163.60p | 166.60p | 163.40p | 164.60p | 639996 |
| 19/07/2024 | 165.20p | 165.40p | 163.20p | 163.60p | 570881 |
| 18/07/2024 | 165.40p | 166.68p | 164.00p | 165.60p | 471760 |
| 17/07/2024 | 165.20p | 165.20p | 162.20p | 165.20p | 577062 |
| 16/07/2024 | 163.20p | 164.80p | 163.20p | 164.60p | 1172755 |
| 15/07/2024 | 164.00p | 164.70p | 162.85p | 164.00p | 890398 |
| 12/07/2024 | 162.00p | 164.20p | 162.00p | 163.60p | 898514 |
| 11/07/2024 | 161.40p | 162.90p | 161.00p | 162.60p | 409253 |
| 10/07/2024 | 161.80p | 162.80p | 161.00p | 162.80p | 477575 |
| 09/07/2024 | 161.60p | 162.94p | 161.02p | 161.60p | 592055 |
| 08/07/2024 | 162.40p | 163.00p | 161.80p | 163.00p | 916237 |
| 05/07/2024 | 163.00p | 163.80p | 160.20p | 163.60p | 882802 |
| 04/07/2024 | 162.60p | 163.00p | 160.44p | 162.40p | 760591 |
| 03/07/2024 | 160.00p | 162.40p | 160.00p | 162.40p | 606435 |
| 02/07/2024 | 161.20p | 162.60p | 159.80p | 159.80p | 520543 |
| 01/07/2024 | 163.00p | 163.20p | 160.28p | 160.60p | 585144 |
| 28/06/2024 | 160.20p | 161.60p | 160.20p | 161.40p | 410045 |
| 27/06/2024 | 161.00p | 161.11p | 160.00p | 160.40p | 567703 |
| 26/06/2024 | 161.60p | 162.80p | 160.20p | 160.80p | 791714 |
| 25/06/2024 | 160.40p | 163.40p | 160.20p | 160.40p | 469143 |
| 24/06/2024 | 160.20p | 163.40p | 160.20p | 161.80p | 575767 |
| 21/06/2024 | 161.80p | 162.20p | 160.86p | 161.40p | 922034 |
| 20/06/2024 | 161.00p | 162.00p | 161.00p | 162.00p | 531232 |
| 19/06/2024 | 162.00p | 162.40p | 160.20p | 161.40p | 986816 |
| 18/06/2024 | 161.20p | 162.40p | 160.04p | 161.60p | 782836 |
| 17/06/2024 | 160.00p | 161.00p | 160.00p | 160.60p | 451044 |
| 14/06/2024 | 161.00p | 162.00p | 160.20p | 160.20p | 341531 |
| 13/06/2024 | 162.20p | 165.20p | 160.20p | 160.20p | 451215 |
| 12/06/2024 | 162.80p | 164.94p | 161.80p | 162.00p | 520607 |
| 11/06/2024 | 163.00p | 165.20p | 162.80p | 162.80p | 620569 |
| 10/06/2024 | 164.40p | 165.40p | 163.00p | 163.00p | 1234494 |
| 07/06/2024 | 163.60p | 165.98p | 163.48p | 164.00p | 211064 |
| 06/06/2024 | 164.40p | 166.40p | 163.70p | 165.40p | 312144 |
| 05/06/2024 | 165.40p | 165.60p | 163.00p | 165.00p | 749082 |
| 04/06/2024 | 162.40p | 165.20p | 162.40p | 164.80p | 420652 |
| 03/06/2024 | 162.40p | 166.40p | 161.60p | 166.40p | 486401 |
| 31/05/2024 | 163.80p | 163.91p | 161.40p | 163.00p | 507687 |
*Close Price adjusted for both dividends and splits