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:
- Hold Metals Exploration (MTL) by Steve Moore in ShareProphets
- Watch Gooch & Housego (GHH) by Steve Moore in ShareProphets
- Hold Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Avoid The Mission Group (TMG) by Steve Moore in ShareProphets
- Avoid Tasty (TAST) by Steve Moore in ShareProphets
- Add M&G (MNG) by Harvey Jones in The Motley Fool
- Sell Victoria (VCP) by Tom Winnifrith in ShareProphets
- Sell Argo Group Ltd. (ARGO) by Tom Winnifrith in ShareProphets
- Hold Vistry Group (VTY) by Berenberg
- Buy Wise Class A (WISE) by UBS
- Buy Indivior (INDV) by Jefferies
- Buy Weir Group (WEIR) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Griffin Mining Ltd. (GFM) by Berenberg
- Speculative Buy The Mission Group (TMG) by Canaccord Genuity
- Buy Primary Health Properties (PHP) by Jonathan Price in ShareProphets
- Avoid Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Avoid DG Innovate (DGI) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Steve Moore in ShareProphets
- Buy Bloomsbury Publishing (BMY) by Darren Atwater in ShareProphets
- Buy Tritax Big Box Reit (BBOX) by Jonathan Price in ShareProphets
Henderson Alternative Strategies Trust (HAST) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 03/11/2009 | 243.00p | 248.75p | 234.50p | 238.50p | 44776 |
| 02/11/2009 | 244.00p | 245.25p | 244.00p | 245.25p | 132803 |
| 30/10/2009 | 247.00p | 247.00p | 244.00p | 249.00p | 39819 |
| 29/10/2009 | 246.75p | 246.75p | 245.25p | 245.25p | 31633 |
| 28/10/2009 | 251.00p | 251.00p | 249.25p | 249.25p | 58535 |
| 27/10/2009 | 251.50p | 252.25p | 251.50p | 252.25p | 20686 |
| 26/10/2009 | 253.50p | 253.50p | 253.50p | 253.50p | 24219 |
| 23/10/2009 | 250.50p | 253.50p | 250.50p | 253.50p | 166429 |
| 22/10/2009 | 251.00p | 251.50p | 251.00p | 251.50p | 82778 |
| 21/10/2009 | 252.00p | 257.00p | 251.00p | 254.50p | 89896 |
| 20/10/2009 | 251.50p | 253.00p | 251.50p | 252.50p | 88708 |
| 19/10/2009 | 252.00p | 253.00p | 251.50p | 251.75p | 123201 |
| 16/10/2009 | 256.75p | 256.75p | 252.50p | 253.50p | 33430 |
| 15/10/2009 | 253.00p | 254.25p | 253.00p | 254.25p | 64199 |
| 14/10/2009 | 254.00p | 254.00p | 250.00p | 250.00p | 101080 |
| 13/10/2009 | 252.00p | 253.50p | 249.00p | 253.50p | 87681 |
| 12/10/2009 | 252.50p | 256.75p | 251.00p | 256.75p | 108346 |
| 09/10/2009 | 254.50p | 254.50p | 253.00p | 253.00p | 26523 |
| 08/10/2009 | 250.00p | 254.50p | 250.00p | 254.50p | 27499 |
| 07/10/2009 | 249.00p | 250.50p | 249.00p | 250.50p | 126026 |
| 06/10/2009 | 250.00p | 251.00p | 247.00p | 249.75p | 151317 |
| 05/10/2009 | 251.00p | 251.25p | 249.75p | 251.25p | 8722 |
| 02/10/2009 | 256.00p | 261.00p | 249.75p | 254.50p | 61593 |
| 01/10/2009 | 258.00p | 258.00p | 256.25p | 257.50p | 65532 |
| 30/09/2009 | 256.50p | 263.50p | 256.25p | 257.25p | 26270 |
| 29/09/2009 | 259.75p | 263.50p | 257.25p | 263.50p | 62800 |
| 28/09/2009 | 259.25p | 259.25p | 257.75p | 257.75p | 61278 |
| 25/09/2009 | 255.00p | 259.25p | 255.00p | 258.75p | 87179 |
| 24/09/2009 | 265.00p | 265.00p | 259.00p | 259.50p | 55006 |
| 23/09/2009 | 270.00p | 270.00p | 267.00p | 268.00p | 25827 |
| 22/09/2009 | 268.50p | 272.00p | 268.50p | 269.00p | 15750 |
| 21/09/2009 | 270.00p | 270.00p | 267.00p | 267.50p | 13180 |
*Close Price adjusted for both dividends and splits