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
Henderson EuroTrust (HNE) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 11/02/2022 | 140.50p | 143.00p | 140.50p | 141.00p | 67361 |
| 10/02/2022 | 143.00p | 145.00p | 142.26p | 144.00p | 169605 |
| 09/02/2022 | 143.50p | 145.00p | 141.98p | 145.00p | 153583 |
| 08/02/2022 | 140.50p | 142.25p | 140.50p | 140.75p | 182809 |
| 07/02/2022 | 140.50p | 142.25p | 140.00p | 140.50p | 111494 |
| 04/02/2022 | 141.00p | 143.00p | 140.50p | 140.50p | 151386 |
| 03/02/2022 | 142.00p | 145.00p | 141.00p | 141.00p | 320181 |
| 02/02/2022 | 144.00p | 144.96p | 143.50p | 144.25p | 191350 |
| 01/02/2022 | 142.00p | 143.50p | 141.00p | 141.00p | 139782 |
| 31/01/2022 | 139.50p | 142.00p | 139.50p | 140.50p | 135720 |
| 28/01/2022 | 141.50p | 143.00p | 137.00p | 137.00p | 120847 |
| 27/01/2022 | 140.00p | 143.12p | 139.35p | 142.50p | 134101 |
| 26/01/2022 | 140.00p | 142.62p | 140.00p | 141.50p | 88173 |
| 25/01/2022 | 141.00p | 141.75p | 140.20p | 140.25p | 61109 |
| 24/01/2022 | 143.00p | 146.86p | 139.50p | 139.50p | 98736 |
| 21/01/2022 | 145.00p | 146.86p | 145.00p | 145.00p | 33271 |
| 20/01/2022 | 146.50p | 149.00p | 146.50p | 149.00p | 338592 |
| 19/01/2022 | 145.50p | 148.87p | 145.32p | 147.00p | 73943 |
| 18/01/2022 | 148.00p | 149.12p | 146.41p | 147.50p | 732289 |
| 17/01/2022 | 146.50p | 149.96p | 145.24p | 149.00p | 376776 |
| 14/01/2022 | 148.50p | 148.50p | 145.22p | 146.50p | 418074 |
| 13/01/2022 | 147.50p | 151.50p | 145.50p | 149.00p | 372867 |
| 12/01/2022 | 146.50p | 149.00p | 146.00p | 149.00p | 127093 |
| 10/01/2022 | 145.00p | 147.22p | 145.00p | 145.50p | 239693 |
| 07/01/2022 | 147.00p | 147.00p | 145.00p | 146.50p | 107504 |
| 06/01/2022 | 147.50p | 147.98p | 146.58p | 147.00p | 61477 |
| 05/01/2022 | 150.00p | 151.25p | 149.52p | 150.00p | 127329 |
| 04/01/2022 | 151.00p | 151.87p | 149.27p | 150.00p | 181302 |
| 31/12/2021 | 148.50p | 149.13p | 146.56p | 147.50p | 20448 |
| 30/12/2021 | 148.50p | 150.00p | 148.36p | 149.00p | 48906 |
| 29/12/2021 | 150.00p | 150.50p | 146.98p | 148.50p | 144071 |
| 24/12/2021 | 149.50p | 149.50p | 147.50p | 148.50p | 20621 |
| 23/12/2021 | 149.50p | 149.50p | 147.50p | 149.50p | 265944 |
| 22/12/2021 | 148.00p | 149.50p | 148.00p | 149.00p | 105320 |
| 21/12/2021 | 149.00p | 149.50p | 146.50p | 149.50p | 89588 |
| 20/12/2021 | 147.00p | 149.50p | 145.32p | 147.00p | 26535 |
| 17/12/2021 | 150.00p | 150.00p | 147.00p | 147.00p | 112308 |
| 16/12/2021 | 146.00p | 150.72p | 149.30p | 150.25p | 424935 |
| 15/12/2021 | 146.00p | 149.50p | 146.00p | 147.75p | 95425 |
| 14/12/2021 | 149.50p | 150.00p | 147.50p | 147.50p | 85715 |
| 13/12/2021 | 149.50p | 152.50p | 147.00p | 149.50p | 84793 |
| 10/12/2021 | 150.50p | 151.00p | 148.10p | 150.75p | 263367 |
| 09/12/2021 | 149.50p | 151.37p | 149.43p | 150.50p | 242300 |
| 08/12/2021 | 150.00p | 151.50p | 149.50p | 151.25p | 273032 |
| 07/12/2021 | 150.50p | 150.87p | 147.00p | 149.00p | 311403 |
| 06/12/2021 | 148.00p | 148.38p | 146.88p | 148.00p | 127426 |
| 03/12/2021 | 148.50p | 150.00p | 146.50p | 146.50p | 325769 |
| 02/12/2021 | 147.50p | 148.50p | 145.56p | 148.50p | 304729 |
| 01/12/2021 | 145.50p | 149.18p | 146.50p | 148.50p | 107194 |
| 30/11/2021 | 145.50p | 149.00p | 145.50p | 145.50p | 91081 |
| 29/11/2021 | 147.00p | 151.00p | 147.00p | 151.00p | 155275 |
| 26/11/2021 | 147.00p | 148.00p | 144.48p | 148.00p | 103241 |
| 25/11/2021 | 153.00p | 154.00p | 150.60p | 153.00p | 18758 |
| 24/11/2021 | 150.00p | 150.90p | 148.50p | 150.00p | 147404 |
| 23/11/2021 | 1.52p | 1.52p | 1.50p | 1.50p | 61461 |
| 22/11/2021 | 1.53p | 1.53p | 1.51p | 1.53p | 21393 |
| 19/11/2021 | 1.52p | 1.53p | 1.50p | 1.51p | 335130 |
| 18/11/2021 | 1.53p | 1.54p | 1.52p | 1.52p | 76900 |
| 17/11/2021 | 1.54p | 1.54p | 1.52p | 1.53p | 95910 |
| 16/11/2021 | 1.54p | 1.55p | 1.53p | 1.55p | 120650 |
| 15/11/2021 | 1.56p | 1.57p | 1.54p | 1.56p | 74010 |
| 12/11/2021 | 1.54p | 1.55p | 1.52p | 1.54p | 288330 |
| 11/11/2021 | 1.54p | 1.56p | 1.53p | 1.53p | 414010 |
| 10/11/2021 | 1.54p | 1.56p | 1.54p | 1.55p | 65870 |
| 09/11/2021 | 1.54p | 1.56p | 1.54p | 1.54p | 118390 |
| 08/11/2021 | 1.54p | 1.56p | 1.54p | 1.56p | 109510 |
| 05/11/2021 | 1.55p | 1.56p | 1.54p | 1.54p | 202950 |
| 04/11/2021 | 1.52p | 1.54p | 1.52p | 1.54p | 210560 |
| 03/11/2021 | 1.51p | 1.52p | 1.51p | 1.52p | 44530 |
| 02/11/2021 | 1.51p | 1.52p | 1.50p | 1.52p | 279470 |
| 01/11/2021 | 1.50p | 1.51p | 1.50p | 1.51p | 65910 |
| 29/10/2021 | 1.50p | 1.50p | 1.49p | 1.50p | 243260 |
| 28/10/2021 | 1.49p | 1.50p | 1.49p | 1.50p | 123110 |
| 27/10/2021 | 1.51p | 1.51p | 1.49p | 1.50p | 208950 |
| 26/10/2021 | 1.49p | 1.50p | 1.49p | 1.50p | 224950 |
| 25/10/2021 | 1.49p | 1.51p | 1.49p | 1.50p | 73620 |
| 22/10/2021 | 1.49p | 1.50p | 1.49p | 1.49p | 66800 |
| 21/10/2021 | 1.49p | 1.50p | 1.49p | 1.49p | 82900 |
| 20/10/2021 | 1.49p | 1.51p | 1.49p | 1.51p | 201950 |
| 19/10/2021 | 1.49p | 1.51p | 1.49p | 1.50p | 186590 |
| 18/10/2021 | 1.49p | 1.50p | 1.48p | 1.50p | 183840 |
| 15/10/2021 | 1.50p | 1.50p | 1.49p | 1.50p | 27360 |
| 14/10/2021 | 1.47p | 1.51p | 1.49p | 1.50p | 69990 |
| 13/10/2021 | 1.47p | 1.48p | 1.46p | 1.47p | 252250 |
| 12/10/2021 | 1.45p | 1.47p | 1.45p | 1.46p | 65180 |
| 11/10/2021 | 1.47p | 1.48p | 1.46p | 1.46p | 91150 |
| 08/10/2021 | 1.47p | 1.49p | 1.47p | 1.49p | 260180 |
| 07/10/2021 | 1.46p | 1.46p | 1.45p | 1.46p | 150610 |
| 06/10/2021 | 1.46p | 1.47p | 1.44p | 1.45p | 201470 |
| 05/10/2021 | 1.47p | 1.48p | 1.45p | 1.46p | 100920 |
| 04/10/2021 | 1.46p | 1.48p | 1.45p | 1.45p | 85990 |
| 01/10/2021 | 1.47p | 1.49p | 1.45p | 1.45p | 58960 |
| 30/09/2021 | 1.49p | 1.52p | 1.48p | 1.49p | 48340 |
| 29/09/2021 | 1.51p | 1.51p | 1.48p | 1.50p | 156830 |
| 28/09/2021 | 1.50p | 1.50p | 1.48p | 1.48p | 62000 |
| 27/09/2021 | 1.51p | 1.53p | 1.50p | 1.51p | 76690 |
| 24/09/2021 | 1.52p | 1.53p | 1.51p | 1.52p | 77190 |
| 23/09/2021 | 1.54p | 1.54p | 1.53p | 1.54p | 135410 |
| 22/09/2021 | 1.52p | 1.53p | 1.52p | 1.52p | 51100 |
| 21/09/2021 | 1.51p | 1.52p | 1.50p | 1.52p | 58270 |
| 20/09/2021 | 1.51p | 1.51p | 1.48p | 1.51p | 184870 |
| 17/09/2021 | 1.52p | 1.53p | 1.51p | 1.51p | 215190 |
| 16/09/2021 | 1.53p | 1.53p | 1.52p | 1.53p | 72090 |
| 15/09/2021 | 1.52p | 1.54p | 1.51p | 1.51p | 98070 |
| 14/09/2021 | 1.52p | 1.53p | 1.52p | 1.52p | 525900 |
| 13/09/2021 | 1.54p | 1.54p | 1.52p | 1.52p | 254200 |
| 10/09/2021 | 1.53p | 1.54p | 1.53p | 1.53p | 106100 |
| 09/09/2021 | 1.54p | 1.54p | 1.52p | 1.53p | 613740 |
| 08/09/2021 | 1.54p | 1.55p | 1.53p | 1.54p | 190650 |
| 07/09/2021 | 1.55p | 1.56p | 1.55p | 1.55p | 136320 |
| 06/09/2021 | 1.56p | 1.57p | 1.56p | 1.56p | 131600 |
| 03/09/2021 | 1.56p | 1.57p | 1.54p | 1.54p | 154940 |
| 02/09/2021 | 1.55p | 1.56p | 1.55p | 1.56p | 205250 |
| 01/09/2021 | 1.56p | 1.56p | 1.54p | 1.54p | 144870 |
| 31/08/2021 | 1.56p | 1.56p | 1.54p | 1.55p | 361730 |
| 27/08/2021 | 1.54p | 1.56p | 1.53p | 1.55p | 78100 |
| 26/08/2021 | 1.54p | 1.55p | 1.52p | 1.54p | 207300 |
| 25/08/2021 | 1.54p | 1.55p | 1.54p | 1.55p | 55280 |
| 24/08/2021 | 1.54p | 1.56p | 1.53p | 1.56p | 33580 |
| 23/08/2021 | 1.54p | 1.55p | 1.52p | 1.54p | 228310 |
| 20/08/2021 | 1.52p | 1.53p | 1.52p | 1.53p | 73930 |
| 19/08/2021 | 1.52p | 1.54p | 1.51p | 1.51p | 232460 |
| 18/08/2021 | 1.52p | 1.54p | 1.51p | 1.54p | 712920 |
| 17/08/2021 | 1.51p | 1.53p | 1.51p | 1.52p | 299510 |
| 16/08/2021 | 1.53p | 1.54p | 1.46p | 1.46p | 158100 |
| 13/08/2021 | 1.54p | 1.55p | 1.53p | 1.54p | 314940 |
| 12/08/2021 | 1.54p | 1.54p | 1.52p | 1.52p | 177930 |
| 11/08/2021 | 1.54p | 1.54p | 1.53p | 1.54p | 24810 |
| 10/08/2021 | 1.54p | 1.54p | 1.53p | 1.54p | 148460 |
| 09/08/2021 | 1.54p | 1.54p | 1.52p | 1.54p | 58580 |
| 06/08/2021 | 1.52p | 1.54p | 1.52p | 1.53p | 59120 |
| 05/08/2021 | 1.54p | 1.54p | 1.52p | 1.52p | 258160 |
| 04/08/2021 | 1.55p | 1.55p | 1.52p | 1.52p | 162280 |
| 03/08/2021 | 1.54p | 1.54p | 1.52p | 1.52p | 157900 |
| 02/08/2021 | 1.53p | 1.54p | 1.53p | 1.53p | 45530 |
| 30/07/2021 | 1.52p | 1.53p | 1.51p | 1.52p | 217260 |
| 29/07/2021 | 1.51p | 1.52p | 1.51p | 1.52p | 91230 |
| 28/07/2021 | 1.50p | 1.51p | 1.50p | 1.51p | 35900 |
| 27/07/2021 | 1.51p | 1.51p | 1.50p | 1.50p | 444660 |
| 26/07/2021 | 1.51p | 1.52p | 1.51p | 1.52p | 62520 |
| 23/07/2021 | 1.50p | 1.53p | 1.50p | 1.53p | 114170 |
| 22/07/2021 | 1.50p | 1.50p | 1.48p | 1.50p | 83780 |
| 21/07/2021 | 1.49p | 1.49p | 1.48p | 1.49p | 151890 |
| 20/07/2021 | 1.48p | 1.49p | 1.46p | 1.49p | 223510 |
| 19/07/2021 | 1.46p | 1.48p | 1.46p | 1.46p | 73210 |
| 16/07/2021 | 1.49p | 1.49p | 1.48p | 1.48p | 189370 |
| 15/07/2021 | 1.48p | 1.49p | 1.48p | 1.48p | 134440 |
| 14/07/2021 | 1.49p | 1.49p | 1.49p | 1.49p | 232430 |
| 13/07/2021 | 1.50p | 1.51p | 1.49p | 1.50p | 148550 |
| 12/07/2021 | 1.49p | 1.51p | 1.49p | 1.50p | 210280 |
| 09/07/2021 | 1.50p | 1.50p | 1.49p | 1.50p | 152000 |
| 08/07/2021 | 1.49p | 1.51p | 1.48p | 1.48p | 147240 |
| 07/07/2021 | 1.51p | 1.52p | 1.51p | 1.51p | 113240 |
| 06/07/2021 | 1.51p | 1.52p | 1.51p | 1.51p | 73800 |
| 05/07/2021 | 1.50p | 1.51p | 1.50p | 1.51p | 137620 |
| 02/07/2021 | 1.50p | 1.51p | 1.49p | 1.51p | 233620 |
| 01/07/2021 | 1.51p | 1.51p | 1.50p | 1.51p | 85090 |
| 30/06/2021 | 1.50p | 1.51p | 1.49p | 1.50p | 223780 |
| 29/06/2021 | 1.51p | 1.51p | 1.49p | 1.51p | 205240 |
| 28/06/2021 | 1.49p | 1.50p | 1.48p | 1.49p | 191720 |
| 25/06/2021 | 1.49p | 1.51p | 1.49p | 1.51p | 72360 |
| 24/06/2021 | 1.48p | 1.50p | 1.48p | 1.50p | 163780 |
| 23/06/2021 | 1.48p | 1.49p | 1.48p | 1.48p | 951600 |
| 22/06/2021 | 1.49p | 1.50p | 1.49p | 1.50p | 364710 |
| 21/06/2021 | 1.48p | 1.49p | 1.48p | 1.49p | 529440 |
| 18/06/2021 | 1.49p | 1.50p | 1.48p | 1.49p | 152900 |
| 17/06/2021 | 1.50p | 1.50p | 1.50p | 1.50p | 86380 |
| 16/06/2021 | 1.51p | 1.53p | 1.51p | 1.51p | 62570 |
| 15/06/2021 | 1.51p | 1.53p | 1.51p | 1.52p | 239120 |
| 14/06/2021 | 1.51p | 1.52p | 1.51p | 1.51p | 124180 |
| 11/06/2021 | 1.51p | 1.51p | 1.50p | 1.50p | 207090 |
| 10/06/2021 | 1.51p | 1.52p | 1.49p | 1.51p | 120970 |
| 09/06/2021 | 1.50p | 1.50p | 1.49p | 1.50p | 29240 |
| 08/06/2021 | 1.50p | 1.50p | 1.49p | 1.50p | 245350 |
| 07/06/2021 | 1.50p | 1.50p | 1.48p | 1.50p | 28300 |
| 04/06/2021 | 1.49p | 1.49p | 1.48p | 1.49p | 219490 |
| 03/06/2021 | 1.47p | 1.48p | 1.47p | 1.48p | 200940 |
| 02/06/2021 | 1.48p | 1.49p | 1.48p | 1.48p | 189580 |
| 01/06/2021 | 1.48p | 1.49p | 1.46p | 1.48p | 391570 |
| 28/05/2021 | 1.46p | 1.48p | 1.46p | 1.47p | 196110 |
| 27/05/2021 | 1.47p | 1.47p | 1.46p | 1.47p | 140160 |
| 26/05/2021 | 1.48p | 1.47p | 1.46p | 1.47p | 1078850 |
| 25/05/2021 | 1.48p | 1.48p | 1.46p | 1.47p | 88260 |
| 24/05/2021 | 1.44p | 1.46p | 1.44p | 1.45p | 360790 |
| 21/05/2021 | 1.44p | 1.45p | 1.44p | 1.45p | 332390 |
| 20/05/2021 | 1.43p | 1.44p | 1.42p | 1.44p | 288620 |
| 19/05/2021 | 1.43p | 1.43p | 1.42p | 1.43p | 138230 |
| 18/05/2021 | 1.46p | 1.46p | 1.44p | 1.44p | 215920 |
| 17/05/2021 | 1.46p | 1.47p | 1.44p | 1.45p | 91360 |
| 14/05/2021 | 1.46p | 1.47p | 1.44p | 1.47p | 40520 |
| 13/05/2021 | 1.44p | 1.45p | 1.42p | 1.45p | 90630 |
| 12/05/2021 | 1.46p | 1.47p | 1.44p | 1.45p | 133130 |
| 11/05/2021 | 1.46p | 1.47p | 1.45p | 1.45p | 317330 |
| 10/05/2021 | 1.48p | 1.49p | 1.47p | 1.49p | 92820 |
| 07/05/2021 | 1.50p | 1.50p | 1.48p | 1.50p | 86100 |
| 06/05/2021 | 1.47p | 1.48p | 1.47p | 1.48p | 217950 |
| 05/05/2021 | 1.48p | 1.49p | 1.47p | 1.49p | 139730 |
| 04/05/2021 | 1.49p | 1.51p | 1.47p | 1.48p | 155900 |
| 30/04/2021 | 1.50p | 1.50p | 1.48p | 1.49p | 178070 |
| 29/04/2021 | 1.50p | 1.50p | 1.49p | 1.50p | 205210 |
*Close Price adjusted for both dividends and splits