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 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
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Gabelli Value Plus Trust (GVP) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 17/12/2019 | 133.00p | 133.00p | 132.00p | 133.00p | 25220 |
| 16/12/2019 | 134.00p | 134.00p | 132.00p | 133.00p | 50785 |
| 13/12/2019 | 133.50p | 134.00p | 133.00p | 134.00p | 80478 |
| 12/12/2019 | 133.00p | 133.50p | 132.00p | 133.50p | 26640 |
| 11/12/2019 | 133.50p | 133.50p | 132.00p | 133.00p | 37500 |
| 10/12/2019 | 134.00p | 134.00p | 132.00p | 133.50p | 155178 |
| 09/12/2019 | 133.50p | 134.00p | 133.00p | 134.00p | 9000 |
| 06/12/2019 | 131.00p | 133.50p | 131.00p | 133.50p | 19330 |
| 05/12/2019 | 131.50p | 131.50p | 130.00p | 131.00p | 11500 |
| 04/12/2019 | 131.50p | 131.50p | 130.00p | 131.50p | 9272 |
| 03/12/2019 | 133.00p | 133.00p | 130.30p | 131.50p | 9429 |
| 02/12/2019 | 133.00p | 133.00p | 132.00p | 133.00p | 10762 |
| 29/11/2019 | 133.00p | 133.00p | 132.00p | 133.00p | 20000 |
| 28/11/2019 | 133.50p | 133.50p | 132.00p | 133.00p | 122725 |
| 27/11/2019 | 133.50p | 133.50p | 130.50p | 133.50p | 33624 |
| 26/11/2019 | 133.50p | 133.50p | 132.00p | 133.50p | 42307 |
| 25/11/2019 | 132.50p | 133.00p | 131.00p | 133.00p | 16961 |
| 22/11/2019 | 132.50p | 132.50p | 131.00p | 132.50p | 22065 |
| 21/11/2019 | 133.00p | 133.00p | 131.00p | 132.50p | 43000 |
| 20/11/2019 | 133.00p | 133.00p | 132.00p | 133.00p | 15900 |
| 19/11/2019 | 132.50p | 133.00p | 132.00p | 133.00p | 51879 |
| 18/11/2019 | 132.50p | 132.50p | 132.00p | 132.50p | 1081 |
| 15/11/2019 | 132.00p | 132.50p | 131.00p | 132.50p | 19875 |
| 14/11/2019 | 132.00p | 132.00p | 131.00p | 132.00p | 7525 |
| 13/11/2019 | 132.00p | 132.00p | 131.00p | 132.00p | 19020 |
| 12/11/2019 | 132.00p | 132.00p | 131.00p | 132.00p | 76502 |
| 11/11/2019 | 132.50p | 132.50p | 132.00p | 132.50p | 65241 |
| 08/11/2019 | 131.50p | 132.50p | 131.00p | 132.50p | 259200 |
| 07/11/2019 | 130.00p | 131.80p | 129.00p | 131.50p | 195723 |
| 06/11/2019 | 128.00p | 129.00p | 128.00p | 128.50p | 46520 |
| 05/11/2019 | 128.00p | 128.50p | 127.00p | 128.00p | 109671 |
| 04/11/2019 | 127.50p | 128.00p | 127.00p | 128.00p | 29500 |
| 01/11/2019 | 127.50p | 128.00p | 126.00p | 127.50p | 44390 |
| 31/10/2019 | 127.50p | 127.50p | 126.00p | 127.50p | 1500 |
| 30/10/2019 | 127.50p | 127.95p | 126.00p | 127.50p | 39489 |
| 29/10/2019 | 127.50p | 127.55p | 126.00p | 127.50p | 32194 |
| 28/10/2019 | 127.50p | 127.50p | 126.00p | 127.50p | 32000 |
| 25/10/2019 | 127.50p | 127.50p | 126.00p | 127.50p | 20300 |
| 24/10/2019 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 23/10/2019 | 127.50p | 127.56p | 126.00p | 127.50p | 27865 |
| 22/10/2019 | 127.50p | 127.56p | 126.00p | 127.50p | 61250 |
| 21/10/2019 | 127.50p | 127.65p | 126.00p | 127.50p | 49612 |
| 18/10/2019 | 127.50p | 127.50p | 126.00p | 127.50p | 7230 |
| 17/10/2019 | 128.00p | 128.00p | 127.00p | 127.50p | 127500 |
| 16/10/2019 | 128.00p | 128.00p | 125.50p | 128.00p | 521450 |
| 15/10/2019 | 128.00p | 128.00p | 127.00p | 128.00p | 311319 |
| 14/10/2019 | 128.00p | 128.00p | 127.00p | 128.00p | 9924 |
| 11/10/2019 | 128.50p | 128.50p | 127.90p | 128.50p | 30000 |
| 10/10/2019 | 129.00p | 129.00p | 128.50p | 128.50p | 150900 |
| 09/10/2019 | 129.00p | 129.00p | 127.00p | 128.50p | 17295 |
| 08/10/2019 | 129.50p | 129.50p | 127.00p | 128.50p | 452045 |
| 07/10/2019 | 131.00p | 131.00p | 130.00p | 130.00p | 23114 |
| 04/10/2019 | 131.00p | 131.00p | 130.00p | 131.00p | 22500 |
| 03/10/2019 | 132.50p | 132.50p | 130.00p | 130.00p | 61250 |
| 02/10/2019 | 133.50p | 133.50p | 131.00p | 132.00p | 209042 |
| 01/10/2019 | 133.50p | 133.95p | 133.50p | 133.50p | 2585 |
| 30/09/2019 | 133.50p | 133.56p | 132.00p | 133.50p | 25607 |
| 27/09/2019 | 133.50p | 133.50p | 132.00p | 133.50p | 8100 |
| 26/09/2019 | 134.00p | 134.00p | 132.00p | 133.50p | 28550 |
| 25/09/2019 | 135.50p | 135.50p | 133.46p | 134.00p | 30500 |
| 24/09/2019 | 135.50p | 135.50p | 134.00p | 135.50p | 26249 |
| 23/09/2019 | 135.50p | 135.50p | 134.00p | 135.50p | 12650 |
| 20/09/2019 | 136.00p | 136.00p | 134.75p | 135.50p | 45020 |
| 19/09/2019 | 136.00p | 137.00p | 135.00p | 136.00p | 20770 |
| 18/09/2019 | 136.00p | 136.00p | 135.00p | 136.00p | 8684 |
| 17/09/2019 | 136.00p | 136.00p | 135.00p | 136.00p | 313645 |
| 16/09/2019 | 137.00p | 137.00p | 135.00p | 136.00p | 25219 |
| 13/09/2019 | 137.50p | 137.50p | 136.00p | 137.50p | 38850 |
| 12/09/2019 | 134.00p | 137.50p | 134.00p | 137.50p | 349867 |
| 11/09/2019 | 129.50p | 132.00p | 129.50p | 132.00p | 1016134 |
| 10/09/2019 | 129.50p | 129.50p | 129.00p | 129.50p | 25000 |
| 09/09/2019 | 129.00p | 129.50p | 129.00p | 129.50p | 67288 |
| 06/09/2019 | 128.00p | 128.50p | 127.22p | 128.50p | 42801 |
| 05/09/2019 | 124.00p | 127.50p | 124.00p | 127.50p | 65484 |
| 04/09/2019 | 123.00p | 123.00p | 122.00p | 123.00p | 57890 |
| 03/09/2019 | 124.00p | 124.00p | 122.75p | 123.50p | 11700 |
| 02/09/2019 | 124.00p | 124.00p | 123.00p | 124.00p | 25662 |
| 30/08/2019 | 124.00p | 124.00p | 123.00p | 124.00p | 16615 |
| 29/08/2019 | 124.50p | 124.50p | 123.00p | 124.00p | 25847 |
| 28/08/2019 | 125.00p | 125.00p | 123.00p | 124.00p | 11500 |
| 27/08/2019 | 125.00p | 125.00p | 123.00p | 124.50p | 455252 |
| 23/08/2019 | 125.50p | 125.50p | 123.66p | 124.50p | 3991 |
| 22/08/2019 | 126.50p | 126.50p | 124.00p | 125.00p | 78320 |
| 21/08/2019 | 127.00p | 127.00p | 125.00p | 125.50p | 56632 |
| 20/08/2019 | 127.00p | 127.00p | 126.00p | 127.00p | 24790 |
| 19/08/2019 | 126.50p | 127.00p | 126.00p | 127.00p | 24596 |
| 16/08/2019 | 127.00p | 127.00p | 125.00p | 126.50p | 40029 |
| 15/08/2019 | 129.00p | 129.00p | 126.00p | 127.00p | 27253 |
| 14/08/2019 | 131.00p | 131.00p | 129.00p | 129.00p | 27650 |
| 13/08/2019 | 131.00p | 131.00p | 129.00p | 130.00p | 18219 |
| 12/08/2019 | 131.00p | 131.00p | 129.00p | 130.00p | 149753 |
| 09/08/2019 | 131.00p | 131.00p | 129.00p | 130.00p | 301849 |
| 08/08/2019 | 131.00p | 131.00p | 129.00p | 130.00p | 538340 |
| 07/08/2019 | 131.00p | 131.00p | 130.00p | 131.00p | 645223 |
| 06/08/2019 | 132.50p | 132.50p | 129.00p | 130.00p | 517968 |
| 05/08/2019 | 133.50p | 133.50p | 131.00p | 132.50p | 7576 |
| 02/08/2019 | 133.50p | 133.77p | 132.47p | 133.50p | 42717 |
| 01/08/2019 | 131.50p | 134.00p | 131.50p | 134.00p | 38242 |
| 31/07/2019 | 128.00p | 131.60p | 127.10p | 131.50p | 166738 |
| 30/07/2019 | 127.50p | 127.52p | 127.00p | 127.50p | 44960 |
| 29/07/2019 | 125.50p | 127.50p | 125.00p | 127.50p | 215406 |
| 26/07/2019 | 124.50p | 125.50p | 124.50p | 125.50p | 8500 |
| 25/07/2019 | 125.50p | 125.50p | 124.00p | 124.50p | 105817 |
| 24/07/2019 | 127.00p | 127.00p | 125.00p | 125.50p | 43960 |
| 23/07/2019 | 127.00p | 127.00p | 126.00p | 127.00p | 38332 |
| 22/07/2019 | 127.00p | 127.00p | 126.00p | 127.00p | 43360 |
| 19/07/2019 | 127.00p | 127.00p | 126.00p | 127.00p | 20755 |
| 18/07/2019 | 127.00p | 127.00p | 126.00p | 127.00p | 39615 |
| 17/07/2019 | 127.00p | 127.00p | 126.00p | 127.00p | 29950 |
| 16/07/2019 | 127.00p | 127.00p | 126.00p | 127.00p | 230070 |
| 15/07/2019 | 127.00p | 127.00p | 126.00p | 127.00p | 39050 |
| 12/07/2019 | 128.00p | 128.00p | 127.00p | 127.00p | 49920 |
| 11/07/2019 | 128.00p | 128.00p | 127.00p | 128.00p | 5172 |
| 10/07/2019 | 128.00p | 128.00p | 126.75p | 128.00p | 262861 |
| 09/07/2019 | 128.00p | 128.00p | 126.75p | 128.00p | 271884 |
| 08/07/2019 | 129.00p | 129.00p | 127.00p | 128.00p | 46303 |
| 05/07/2019 | 129.00p | 129.00p | 128.00p | 129.00p | 20644 |
| 04/07/2019 | 128.50p | 130.00p | 127.00p | 129.00p | 1172070 |
| 03/07/2019 | 126.50p | 130.00p | 126.50p | 129.50p | 55487 |
| 02/07/2019 | 124.00p | 127.00p | 124.00p | 127.00p | 283974 |
| 01/07/2019 | 121.50p | 125.00p | 121.50p | 124.50p | 57104 |
| 28/06/2019 | 119.50p | 120.50p | 119.00p | 120.50p | 47230 |
| 27/06/2019 | 119.50p | 119.50p | 118.00p | 119.00p | 72860 |
| 26/06/2019 | 119.50p | 119.50p | 118.00p | 119.00p | 80574 |
| 25/06/2019 | 121.00p | 121.00p | 119.00p | 120.00p | 11915 |
| 24/06/2019 | 122.00p | 122.00p | 119.00p | 121.00p | 58508 |
| 21/06/2019 | 122.00p | 122.00p | 121.00p | 122.00p | 60805 |
| 20/06/2019 | 122.00p | 122.00p | 121.00p | 122.00p | 440639 |
| 19/06/2019 | 122.00p | 122.00p | 121.20p | 122.00p | 26106 |
| 18/06/2019 | 121.00p | 122.00p | 119.72p | 121.00p | 30966 |
| 17/06/2019 | 121.00p | 121.00p | 120.00p | 121.00p | 57378 |
| 14/06/2019 | 120.50p | 121.00p | 120.00p | 121.00p | 50372 |
| 13/06/2019 | 120.00p | 120.50p | 118.48p | 120.50p | 118995 |
| 12/06/2019 | 120.00p | 120.00p | 118.48p | 120.00p | 48020 |
| 11/06/2019 | 120.00p | 120.00p | 118.08p | 120.00p | 30299 |
| 10/06/2019 | 120.00p | 120.20p | 118.00p | 120.00p | 180082 |
| 07/06/2019 | 119.50p | 120.00p | 118.00p | 120.00p | 214562 |
| 06/06/2019 | 119.50p | 119.50p | 118.00p | 119.50p | 13450 |
| 05/06/2019 | 119.50p | 119.50p | 118.00p | 119.50p | 41762 |
| 04/06/2019 | 119.00p | 119.00p | 118.00p | 119.00p | 50975 |
| 03/06/2019 | 119.00p | 119.00p | 118.00p | 119.00p | 51407 |
| 31/05/2019 | 121.00p | 121.00p | 118.00p | 119.00p | 28040 |
| 30/05/2019 | 121.00p | 121.00p | 120.00p | 121.00p | 32205 |
| 29/05/2019 | 123.00p | 123.00p | 120.00p | 121.00p | 64847 |
| 28/05/2019 | 123.50p | 123.50p | 122.01p | 122.50p | 22576 |
| 24/05/2019 | 124.00p | 124.00p | 122.00p | 122.50p | 25854 |
| 23/05/2019 | 124.00p | 124.00p | 123.00p | 124.00p | 18755 |
| 22/05/2019 | 124.00p | 124.50p | 123.06p | 124.50p | 5256 |
| 21/05/2019 | 124.00p | 124.00p | 123.00p | 124.00p | 28890 |
| 20/05/2019 | 125.00p | 125.00p | 123.00p | 124.50p | 17175 |
| 17/05/2019 | 125.00p | 125.00p | 123.00p | 125.00p | 39194 |
| 16/05/2019 | 125.50p | 125.50p | 124.50p | 124.50p | 80030 |
| 15/05/2019 | 126.50p | 126.50p | 124.00p | 125.50p | 114163 |
| 14/05/2019 | 126.50p | 126.50p | 125.00p | 126.50p | 16454 |
| 13/05/2019 | 126.50p | 126.50p | 126.50p | 126.50p | 20340 |
| 10/05/2019 | 127.00p | 127.00p | 126.00p | 126.50p | 52615 |
| 09/05/2019 | 128.00p | 128.00p | 126.00p | 127.00p | 67666 |
| 08/05/2019 | 128.00p | 128.00p | 127.00p | 128.00p | 52800 |
| 07/05/2019 | 128.00p | 128.00p | 127.00p | 127.50p | 29945 |
| 03/05/2019 | 127.50p | 127.76p | 126.00p | 127.50p | 76075 |
| 02/05/2019 | 127.50p | 128.00p | 127.00p | 128.00p | 33049 |
| 01/05/2019 | 127.50p | 129.00p | 127.00p | 128.00p | 24195 |
| 30/04/2019 | 127.50p | 128.00p | 127.00p | 128.00p | 52948 |
| 29/04/2019 | 127.50p | 128.00p | 127.00p | 128.00p | 36731 |
| 26/04/2019 | 127.50p | 128.00p | 127.00p | 128.00p | 56227 |
| 25/04/2019 | 127.50p | 128.00p | 127.00p | 128.00p | 22700 |
| 24/04/2019 | 127.50p | 128.76p | 127.50p | 128.00p | 12432 |
| 23/04/2019 | 126.00p | 127.50p | 125.30p | 127.50p | 40927 |
| 18/04/2019 | 126.00p | 126.50p | 125.52p | 126.50p | 20825 |
| 17/04/2019 | 126.00p | 126.65p | 125.52p | 126.50p | 25951 |
| 16/04/2019 | 125.00p | 126.50p | 124.00p | 126.50p | 31250 |
| 15/04/2019 | 125.00p | 125.50p | 124.00p | 125.50p | 47025 |
| 12/04/2019 | 125.00p | 125.50p | 123.00p | 125.50p | 64453 |
| 11/04/2019 | 125.00p | 125.00p | 123.00p | 124.00p | 579319 |
| 10/04/2019 | 125.00p | 125.00p | 123.00p | 124.00p | 166596 |
| 09/04/2019 | 125.00p | 125.00p | 123.00p | 124.00p | 52200 |
| 08/04/2019 | 124.50p | 124.50p | 123.00p | 124.00p | 68105 |
| 05/04/2019 | 123.50p | 124.00p | 122.11p | 124.00p | 31076 |
| 04/04/2019 | 123.50p | 123.50p | 122.10p | 122.50p | 251310 |
| 03/04/2019 | 123.50p | 123.50p | 122.00p | 122.50p | 144390 |
| 02/04/2019 | 123.50p | 123.50p | 122.00p | 122.50p | 43250 |
| 01/04/2019 | 123.50p | 123.50p | 122.00p | 122.50p | 590100 |
| 29/03/2019 | 123.50p | 123.56p | 122.00p | 122.50p | 46423 |
| 28/03/2019 | 123.50p | 123.50p | 122.00p | 123.50p | 140620 |
| 27/03/2019 | 124.00p | 124.00p | 123.50p | 123.50p | 50425 |
| 26/03/2019 | 124.50p | 124.50p | 124.00p | 124.00p | 52306 |
| 25/03/2019 | 124.50p | 124.50p | 124.02p | 124.50p | 19000 |
| 22/03/2019 | 125.00p | 125.00p | 124.00p | 125.00p | 74800 |
| 21/03/2019 | 125.00p | 126.00p | 124.00p | 125.00p | 44782 |
| 20/03/2019 | 125.00p | 125.00p | 124.00p | 125.00p | 34594 |
| 19/03/2019 | 125.00p | 125.00p | 124.00p | 125.00p | 45420 |
| 18/03/2019 | 125.00p | 125.00p | 124.00p | 124.50p | 32510 |
| 15/03/2019 | 125.00p | 125.00p | 124.00p | 124.50p | 21850 |
| 14/03/2019 | 125.00p | 125.00p | 124.00p | 124.50p | 64722 |
| 13/03/2019 | 125.00p | 125.00p | 124.46p | 124.50p | 70185 |
| 12/03/2019 | 125.00p | 125.00p | 124.44p | 125.00p | 19000 |
| 11/03/2019 | 125.00p | 125.00p | 124.41p | 125.00p | 26798 |
| 08/03/2019 | 124.50p | 125.00p | 124.40p | 125.00p | 27577 |
| 07/03/2019 | 125.00p | 125.00p | 124.32p | 125.00p | 69723 |
| 06/03/2019 | 125.50p | 125.50p | 124.32p | 125.00p | 4250 |
*Close Price adjusted for both dividends and splits