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
Highbridge Tactical Credit Fund Limited NVP GBP (HTCF) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 07/04/2022 | 260.00p | 260.00p | 250.00p | 258.00p | 1696 |
| 06/04/2022 | 240.00p | 255.00p | 252.00p | 255.00p | 0 |
| 05/04/2022 | 240.00p | 252.00p | 244.00p | 252.00p | 663 |
| 04/04/2022 | 240.00p | 252.00p | 250.00p | 252.00p | 0 |
| 01/04/2022 | 240.00p | 250.00p | 240.00p | 250.00p | 141 |
| 31/03/2022 | 240.00p | 250.00p | 250.00p | 250.00p | 0 |
| 30/03/2022 | 240.00p | 250.00p | 240.00p | 250.00p | 0 |
| 29/03/2022 | 240.00p | 240.00p | 238.00p | 240.00p | 1470 |
| 28/03/2022 | 228.00p | 249.00p | 249.00p | 249.00p | 0 |
| 25/03/2022 | 228.00p | 249.00p | 249.00p | 249.00p | 0 |
| 24/03/2022 | 228.00p | 249.00p | 236.00p | 249.00p | 704 |
| 23/03/2022 | 228.00p | 249.00p | 249.00p | 249.00p | 0 |
| 22/03/2022 | 228.00p | 249.00p | 236.00p | 249.00p | 84 |
| 21/03/2022 | 228.00p | 258.00p | 228.00p | 243.00p | 922 |
| 18/03/2022 | 244.00p | 240.00p | 240.00p | 240.00p | 0 |
| 17/03/2022 | 244.00p | 240.00p | 240.00p | 240.00p | 0 |
| 16/03/2022 | 244.00p | 240.00p | 239.00p | 240.00p | 0 |
| 15/03/2022 | 244.00p | 239.00p | 236.26p | 239.00p | 44 |
| 14/03/2022 | 244.00p | 249.00p | 236.00p | 249.00p | 69 |
| 11/03/2022 | 244.00p | 249.00p | 236.00p | 249.00p | 282 |
| 10/03/2022 | 244.00p | 249.00p | 249.00p | 249.00p | 0 |
| 09/03/2022 | 244.00p | 249.00p | 249.00p | 249.00p | 0 |
| 08/03/2022 | 244.00p | 249.00p | 249.00p | 249.00p | 0 |
| 07/03/2022 | 244.00p | 256.00p | 242.00p | 249.00p | 1334 |
| 04/03/2022 | 252.00p | 256.00p | 256.00p | 256.00p | 0 |
| 03/03/2022 | 252.00p | 268.00p | 256.00p | 256.00p | 2608 |
| 02/03/2022 | 252.00p | 252.00p | 244.00p | 248.00p | 22278 |
| 01/03/2022 | 254.00p | 256.00p | 252.00p | 256.00p | 1550 |
| 28/02/2022 | 266.00p | 260.00p | 258.00p | 258.00p | 0 |
| 25/02/2022 | 266.00p | 260.00p | 260.00p | 260.00p | 0 |
| 24/02/2022 | 266.00p | 266.00p | 260.00p | 260.00p | 0 |
| 23/02/2022 | 266.00p | 266.00p | 266.00p | 266.00p | 4741 |
| 22/02/2022 | 252.00p | 256.00p | 252.00p | 256.00p | 601 |
| 21/02/2022 | 266.00p | 272.00p | 252.00p | 266.00p | 827 |
| 18/02/2022 | 258.00p | 259.00p | 252.00p | 259.00p | 1080 |
| 17/02/2022 | 258.00p | 266.00p | 265.00p | 266.00p | 0 |
| 16/02/2022 | 258.00p | 265.00p | 254.00p | 265.00p | 40000 |
| 15/02/2022 | 258.00p | 266.00p | 265.00p | 265.00p | 0 |
| 14/02/2022 | 258.00p | 266.00p | 254.00p | 266.00p | 50 |
| 11/02/2022 | 258.00p | 258.00p | 258.00p | 258.00p | 61 |
| 10/02/2022 | 264.00p | 258.00p | 255.00p | 255.00p | 0 |
| 09/02/2022 | 264.00p | 261.00p | 258.00p | 258.00p | 0 |
| 08/02/2022 | 264.00p | 261.00p | 252.00p | 261.00p | 40 |
| 07/02/2022 | 264.00p | 265.00p | 252.00p | 265.00p | 716 |
| 04/02/2022 | 264.00p | 264.00p | 257.00p | 264.00p | 0 |
| 03/02/2022 | 264.00p | 260.00p | 252.00p | 257.00p | 678 |
| 02/02/2022 | 264.00p | 256.00p | 252.00p | 256.00p | 0 |
| 01/02/2022 | 264.00p | 252.00p | 251.00p | 252.00p | 0 |
| 31/01/2022 | 264.00p | 251.00p | 240.00p | 251.00p | 434 |
| 28/01/2022 | 264.00p | 251.00p | 251.00p | 251.00p | 0 |
| 27/01/2022 | 264.00p | 255.00p | 251.00p | 251.00p | 0 |
| 26/01/2022 | 264.00p | 259.00p | 255.00p | 255.00p | 0 |
| 25/01/2022 | 264.00p | 259.00p | 259.00p | 259.00p | 0 |
| 24/01/2022 | 264.00p | 266.00p | 254.00p | 259.00p | 13360 |
| 21/01/2022 | 264.00p | 278.00p | 272.00p | 278.00p | 0 |
| 20/01/2022 | 264.00p | 272.00p | 264.00p | 272.00p | 4103 |
| 19/01/2022 | 266.00p | 276.00p | 263.40p | 276.00p | 4600 |
| 18/01/2022 | 266.00p | 271.00p | 266.00p | 271.00p | 1 |
| 17/01/2022 | 275.00p | 277.00p | 277.00p | 277.00p | 0 |
| 14/01/2022 | 275.00p | 277.00p | 276.00p | 277.00p | 0 |
| 13/01/2022 | 275.00p | 276.00p | 276.00p | 276.00p | 0 |
| 12/01/2022 | 275.00p | 276.00p | 275.00p | 276.00p | 0 |
| 10/01/2022 | 260.00p | 260.00p | 260.00p | 260.00p | 18 |
| 07/01/2022 | 262.00p | 270.00p | 269.00p | 269.00p | 120 |
| 06/01/2022 | 262.00p | 272.00p | 271.00p | 271.00p | 0 |
| 05/01/2022 | 262.00p | 272.00p | 262.00p | 272.00p | 141 |
| 04/01/2022 | 262.00p | 272.00p | 272.00p | 272.00p | 0 |
| 03/01/2022 | 262.00p | 272.00p | 272.00p | 272.00p | 0 |
| 31/12/2021 | 262.00p | 272.00p | 272.00p | 272.00p | 0 |
| 30/12/2021 | 262.00p | 282.00p | 272.00p | 272.00p | 10 |
| 29/12/2021 | 262.00p | 267.00p | 266.00p | 267.00p | 0 |
| 28/12/2021 | 262.00p | 266.00p | 252.00p | 266.00p | 1 |
| 27/12/2021 | 262.00p | 266.00p | 252.00p | 266.00p | 1 |
| 24/12/2021 | 262.00p | 266.00p | 252.00p | 266.00p | 1 |
| 23/12/2021 | 262.00p | 265.00p | 263.00p | 265.00p | 0 |
| 22/12/2021 | 262.00p | 263.00p | 252.00p | 263.00p | 12374 |
| 21/12/2021 | 262.00p | 274.00p | 262.00p | 274.00p | 3 |
| 20/12/2021 | 258.00p | 271.00p | 258.00p | 271.00p | 64 |
| 17/12/2021 | 240.00p | 269.00p | 268.00p | 268.00p | 0 |
| 16/12/2021 | 240.00p | 286.00p | 269.00p | 269.00p | 40 |
| 15/12/2021 | 240.00p | 272.00p | 271.00p | 272.00p | 0 |
| 14/12/2021 | 240.00p | 271.00p | 271.00p | 271.00p | 0 |
| 13/12/2021 | 240.00p | 271.00p | 267.00p | 271.00p | 0 |
| 10/12/2021 | 240.00p | 267.00p | 263.00p | 267.00p | 0 |
| 09/12/2021 | 240.00p | 263.00p | 263.00p | 263.00p | 0 |
| 08/12/2021 | 240.00p | 263.00p | 261.00p | 263.00p | 0 |
| 07/12/2021 | 240.00p | 261.00p | 257.00p | 261.00p | 0 |
| 06/12/2021 | 240.00p | 260.00p | 257.00p | 257.00p | 36 |
| 03/12/2021 | 240.00p | 254.00p | 240.00p | 254.00p | 610 |
| 02/12/2021 | 268.00p | 254.00p | 240.00p | 254.00p | 213 |
| 01/12/2021 | 268.00p | 266.00p | 254.00p | 254.00p | 304 |
| 30/11/2021 | 268.00p | 264.00p | 257.00p | 257.00p | 0 |
| 29/11/2021 | 268.00p | 276.00p | 264.00p | 264.00p | 180 |
| 26/11/2021 | 264.00p | 274.00p | 261.00p | 261.00p | 5 |
| 25/11/2021 | 248.00p | 256.00p | 242.28p | 256.00p | 7014 |
| 24/11/2021 | 248.00p | 256.00p | 242.00p | 256.00p | 4 |
| 23/11/2021 | 248.00p | 256.00p | 248.00p | 256.00p | 13 |
| 22/11/2021 | 264.00p | 264.00p | 248.00p | 261.00p | 3396 |
| 19/11/2021 | 250.00p | 262.00p | 248.00p | 262.00p | 54 |
| 18/11/2021 | 280.55p | 267.23p | 255.25p | 255.25p | 0 |
| 17/11/2021 | 280.55p | 282.20p | 267.23p | 267.23p | 77 |
| 16/11/2021 | 276.20p | 280.55p | 276.20p | 280.55p | 17 |
| 15/11/2021 | 278.00p | 270.00p | 270.00p | 270.00p | 0 |
| 12/11/2021 | 278.00p | 270.00p | 270.00p | 270.00p | 0 |
| 11/11/2021 | 278.00p | 270.00p | 270.00p | 270.00p | 0 |
| 10/11/2021 | 278.00p | 278.00p | 262.00p | 270.00p | 3546 |
| 09/11/2021 | 276.00p | 270.00p | 270.00p | 270.00p | 0 |
| 08/11/2021 | 276.00p | 276.00p | 262.00p | 270.00p | 470 |
| 05/11/2021 | 278.00p | 278.00p | 262.00p | 270.00p | 8395 |
| 04/11/2021 | 278.00p | 278.00p | 270.00p | 270.00p | 100 |
| 03/11/2021 | 278.00p | 278.00p | 262.00p | 278.00p | 2300 |
| 02/11/2021 | 274.00p | 278.00p | 262.49p | 270.00p | 2250 |
| 01/11/2021 | 274.00p | 274.00p | 262.50p | 268.00p | 17221 |
| 29/10/2021 | 262.00p | 268.00p | 268.00p | 268.00p | 0 |
| 28/10/2021 | 262.00p | 274.00p | 262.00p | 268.00p | 2030 |
| 27/10/2021 | 274.00p | 274.00p | 262.00p | 268.00p | 183 |
| 26/10/2021 | 274.00p | 274.00p | 269.00p | 269.00p | 100 |
| 25/10/2021 | 262.00p | 270.00p | 268.00p | 268.00p | 0 |
| 22/10/2021 | 262.00p | 270.00p | 262.00p | 270.00p | 3828 |
| 21/10/2021 | 262.00p | 270.00p | 262.00p | 270.00p | 716 |
| 20/10/2021 | 270.00p | 270.00p | 266.00p | 266.00p | 1500 |
| 19/10/2021 | 262.00p | 270.00p | 262.00p | 270.00p | 1 |
| 18/10/2021 | 262.00p | 275.42p | 263.00p | 270.00p | 2527 |
| 15/10/2021 | 262.00p | 270.00p | 266.00p | 266.00p | 0 |
| 14/10/2021 | 262.00p | 270.00p | 270.00p | 270.00p | 0 |
| 13/10/2021 | 262.00p | 270.00p | 262.00p | 270.00p | 2085 |
| 12/10/2021 | 278.00p | 278.00p | 270.00p | 270.00p | 0 |
| 11/10/2021 | 278.00p | 278.00p | 278.00p | 278.00p | 150 |
| 08/10/2021 | 262.00p | 270.00p | 270.00p | 270.00p | 0 |
| 07/10/2021 | 262.00p | 270.00p | 262.00p | 270.00p | 5374 |
| 06/10/2021 | 278.00p | 270.00p | 270.00p | 270.00p | 0 |
| 05/10/2021 | 278.00p | 278.00p | 270.00p | 270.00p | 100 |
| 04/10/2021 | 262.00p | 270.00p | 262.00p | 270.00p | 1 |
| 01/10/2021 | 278.00p | 270.00p | 270.00p | 270.00p | 0 |
| 30/09/2021 | 278.00p | 270.00p | 266.00p | 270.00p | 0 |
| 29/09/2021 | 278.00p | 266.00p | 265.00p | 266.00p | 0 |
| 28/09/2021 | 278.00p | 270.00p | 260.00p | 265.00p | 72 |
| 27/09/2021 | 278.00p | 267.00p | 262.00p | 267.00p | 147 |
| 24/09/2021 | 278.00p | 270.00p | 270.00p | 270.00p | 0 |
| 23/09/2021 | 278.00p | 270.00p | 270.00p | 270.00p | 0 |
| 22/09/2021 | 278.00p | 278.00p | 270.00p | 270.00p | 100 |
| 21/09/2021 | 278.00p | 270.00p | 268.00p | 268.00p | 0 |
| 20/09/2021 | 278.00p | 270.00p | 268.00p | 270.00p | 0 |
| 17/09/2021 | 278.00p | 270.00p | 268.00p | 268.00p | 0 |
| 16/09/2021 | 278.00p | 270.00p | 270.00p | 270.00p | 0 |
| 15/09/2021 | 278.00p | 278.00p | 262.00p | 270.00p | 147 |
| 14/09/2021 | 278.00p | 278.00p | 262.00p | 270.00p | 567 |
| 13/09/2021 | 266.00p | 270.00p | 270.00p | 270.00p | 0 |
| 10/09/2021 | 266.00p | 270.00p | 266.00p | 270.00p | 0 |
| 09/09/2021 | 266.00p | 268.00p | 266.00p | 266.00p | 0 |
| 08/09/2021 | 266.00p | 275.57p | 262.00p | 268.00p | 2846 |
| 07/09/2021 | 278.00p | 274.00p | 267.00p | 267.00p | 1 |
| 06/09/2021 | 278.00p | 278.00p | 268.00p | 268.00p | 748 |
| 03/09/2021 | 262.00p | 273.00p | 262.00p | 273.00p | 1 |
| 02/09/2021 | 266.00p | 267.00p | 262.00p | 267.00p | 851 |
| 01/09/2021 | 266.00p | 266.00p | 260.00p | 263.00p | 148 |
| 31/08/2021 | 258.00p | 268.20p | 264.00p | 264.00p | 53 |
| 30/08/2021 | 258.00p | 265.00p | 264.00p | 265.00p | 0 |
| 27/08/2021 | 258.00p | 265.00p | 264.00p | 265.00p | 0 |
| 26/08/2021 | 258.00p | 264.00p | 258.00p | 264.00p | 2609 |
| 25/08/2021 | 256.00p | 267.30p | 261.00p | 261.00p | 20 |
| 24/08/2021 | 256.00p | 270.00p | 252.19p | 261.00p | 10 |
| 23/08/2021 | 256.00p | 256.15p | 256.00p | 256.00p | 1502 |
| 20/08/2021 | 258.00p | 264.00p | 256.00p | 264.00p | 1508 |
| 19/08/2021 | 262.00p | 274.00p | 256.00p | 265.00p | 1721 |
| 18/08/2021 | 260.00p | 264.00p | 256.00p | 264.00p | 7009 |
| 17/08/2021 | 270.00p | 270.00p | 260.00p | 265.00p | 202 |
| 16/08/2021 | 266.00p | 267.00p | 260.14p | 267.00p | 6377 |
| 13/08/2021 | 266.00p | 268.00p | 264.00p | 268.00p | 0 |
| 12/08/2021 | 266.00p | 266.00p | 256.00p | 264.00p | 10115 |
| 11/08/2021 | 258.00p | 271.81p | 254.00p | 263.00p | 466 |
| 10/08/2021 | 258.00p | 260.00p | 255.00p | 260.00p | 3288 |
| 09/08/2021 | 258.00p | 271.81p | 263.00p | 263.00p | 139 |
| 06/08/2021 | 258.00p | 261.00p | 258.00p | 261.00p | 0 |
| 05/08/2021 | 258.00p | 260.00p | 258.00p | 258.00p | 0 |
| 04/08/2021 | 258.00p | 263.00p | 260.00p | 260.00p | 0 |
| 03/08/2021 | 258.00p | 263.00p | 256.00p | 263.00p | 894 |
| 02/08/2021 | 258.00p | 263.00p | 258.00p | 263.00p | 796 |
| 30/07/2021 | 266.00p | 266.00p | 256.60p | 266.00p | 4934 |
| 29/07/2021 | 254.00p | 266.00p | 258.80p | 266.00p | 3262 |
| 28/07/2021 | 254.00p | 264.00p | 258.60p | 264.00p | 873 |
| 27/07/2021 | 254.00p | 266.00p | 266.00p | 266.00p | 0 |
| 26/07/2021 | 254.00p | 266.00p | 264.00p | 266.00p | 0 |
| 23/07/2021 | 254.00p | 264.00p | 264.00p | 264.00p | 0 |
| 22/07/2021 | 254.00p | 264.00p | 259.00p | 264.00p | 0 |
| 21/07/2021 | 254.00p | 259.00p | 254.00p | 259.00p | 1002 |
| 20/07/2021 | 256.00p | 264.00p | 256.50p | 261.00p | 5447 |
| 19/07/2021 | 256.00p | 264.00p | 260.00p | 264.00p | 0 |
| 16/07/2021 | 256.00p | 265.87p | 256.80p | 260.00p | 1001 |
| 15/07/2021 | 256.00p | 262.00p | 260.00p | 260.00p | 0 |
| 14/07/2021 | 256.00p | 262.00p | 261.00p | 262.00p | 0 |
| 13/07/2021 | 256.00p | 261.00p | 254.18p | 261.00p | 10563 |
| 12/07/2021 | 256.00p | 269.87p | 266.00p | 266.00p | 8 |
| 09/07/2021 | 256.00p | 269.89p | 265.00p | 265.00p | 2652 |
| 08/07/2021 | 256.00p | 265.00p | 262.00p | 265.00p | 0 |
| 07/07/2021 | 256.00p | 262.00p | 254.00p | 262.00p | 1000 |
| 06/07/2021 | 256.00p | 263.00p | 262.00p | 263.00p | 0 |
| 05/07/2021 | 256.00p | 262.00p | 256.00p | 262.00p | 544 |
| 02/07/2021 | 264.00p | 263.00p | 256.00p | 263.00p | 12 |
| 01/07/2021 | 264.00p | 263.00p | 262.00p | 263.00p | 0 |
*Close Price adjusted for both dividends and splits