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 |
|---|---|---|---|---|---|
| 20/02/2019 | 213.50p | 214.21p | 212.50p | 212.50p | 94002 |
| 19/02/2019 | 213.00p | 213.67p | 212.50p | 213.00p | 69777 |
| 18/02/2019 | 214.00p | 214.00p | 213.15p | 214.00p | 47417 |
| 15/02/2019 | 212.70p | 213.93p | 212.50p | 213.25p | 55712 |
| 14/02/2019 | 213.50p | 213.50p | 212.70p | 213.50p | 54171 |
| 13/02/2019 | 212.50p | 213.20p | 212.50p | 213.00p | 68314 |
| 12/02/2019 | 212.00p | 213.13p | 211.92p | 213.00p | 75727 |
| 11/02/2019 | 212.40p | 212.95p | 212.15p | 212.75p | 55748 |
| 08/02/2019 | 212.00p | 213.00p | 210.20p | 212.00p | 185838 |
| 07/02/2019 | 210.50p | 211.44p | 209.95p | 210.50p | 70476 |
| 06/02/2019 | 212.00p | 212.00p | 210.10p | 211.00p | 48396 |
| 05/02/2019 | 211.50p | 211.50p | 209.50p | 211.00p | 23916 |
| 04/02/2019 | 210.50p | 210.70p | 209.75p | 210.50p | 79388 |
| 01/02/2019 | 209.50p | 210.25p | 209.00p | 210.00p | 97406 |
| 31/01/2019 | 209.50p | 210.50p | 209.50p | 210.50p | 50023 |
| 30/01/2019 | 209.50p | 210.00p | 208.50p | 210.00p | 142486 |
| 29/01/2019 | 209.50p | 210.00p | 209.00p | 210.00p | 54220 |
| 28/01/2019 | 209.00p | 209.50p | 209.00p | 209.50p | 38999 |
| 25/01/2019 | 209.50p | 209.50p | 208.65p | 209.50p | 47887 |
| 24/01/2019 | 208.50p | 209.50p | 208.30p | 209.00p | 60508 |
| 23/01/2019 | 207.00p | 209.00p | 207.00p | 208.50p | 153935 |
| 22/01/2019 | 208.00p | 208.12p | 207.00p | 207.50p | 82749 |
| 21/01/2019 | 207.50p | 209.50p | 207.00p | 209.50p | 83683 |
| 18/01/2019 | 207.50p | 209.50p | 207.00p | 209.50p | 39763 |
| 17/01/2019 | 208.50p | 209.42p | 207.50p | 208.50p | 117078 |
| 16/01/2019 | 209.50p | 209.50p | 207.50p | 209.00p | 16763 |
| 15/01/2019 | 207.50p | 209.00p | 207.50p | 208.00p | 29565 |
| 14/01/2019 | 208.00p | 208.50p | 207.50p | 208.50p | 32045 |
| 11/01/2019 | 208.00p | 208.51p | 208.00p | 208.50p | 28044 |
| 10/01/2019 | 208.50p | 208.75p | 207.50p | 208.50p | 35345 |
| 09/01/2019 | 208.50p | 209.50p | 207.15p | 209.50p | 73153 |
| 08/01/2019 | 207.00p | 208.00p | 206.53p | 208.00p | 100039 |
| 07/01/2019 | 209.00p | 209.00p | 206.50p | 208.50p | 57587 |
| 04/01/2019 | 207.00p | 208.00p | 206.49p | 208.00p | 441188 |
| 03/01/2019 | 206.00p | 208.00p | 206.00p | 207.00p | 126653 |
| 02/01/2019 | 206.50p | 208.00p | 205.52p | 207.50p | 219073 |
| 31/12/2018 | 206.00p | 207.00p | 205.50p | 207.00p | 42780 |
| 28/12/2018 | 205.50p | 207.50p | 204.51p | 207.50p | 97848 |
| 27/12/2018 | 207.50p | 207.50p | 204.00p | 205.00p | 196885 |
| 24/12/2018 | 205.50p | 207.48p | 205.50p | 206.50p | 65234 |
| 21/12/2018 | 207.00p | 207.15p | 205.00p | 205.00p | 201880 |
| 20/12/2018 | 208.00p | 208.00p | 207.00p | 207.50p | 111360 |
| 19/12/2018 | 209.00p | 210.00p | 208.00p | 208.50p | 155162 |
| 18/12/2018 | 209.50p | 210.26p | 208.00p | 209.50p | 111000 |
| 17/12/2018 | 210.50p | 211.50p | 209.50p | 210.00p | 141682 |
| 14/12/2018 | 211.00p | 211.75p | 211.00p | 211.00p | 100291 |
| 13/12/2018 | 211.00p | 212.13p | 211.00p | 212.00p | 29238 |
| 12/12/2018 | 212.00p | 212.75p | 212.00p | 212.00p | 93969 |
| 11/12/2018 | 213.50p | 213.50p | 212.50p | 213.00p | 93018 |
| 10/12/2018 | 215.50p | 215.50p | 213.50p | 213.50p | 69681 |
| 07/12/2018 | 215.50p | 215.53p | 214.50p | 215.00p | 59898 |
| 06/12/2018 | 215.00p | 216.00p | 215.00p | 215.25p | 29519 |
| 05/12/2018 | 216.00p | 216.80p | 215.00p | 216.00p | 58459 |
| 04/12/2018 | 217.00p | 217.00p | 216.00p | 216.00p | 55192 |
| 03/12/2018 | 218.00p | 218.00p | 216.50p | 217.00p | 70148 |
| 30/11/2018 | 218.00p | 218.00p | 216.50p | 216.50p | 56738 |
| 29/11/2018 | 218.50p | 218.50p | 216.50p | 217.50p | 17499 |
| 28/11/2018 | 218.50p | 218.50p | 216.50p | 218.50p | 79560 |
| 27/11/2018 | 218.50p | 218.50p | 216.50p | 217.50p | 355086 |
| 26/11/2018 | 218.50p | 218.50p | 216.50p | 217.50p | 43955 |
| 23/11/2018 | 218.50p | 218.50p | 216.50p | 218.50p | 27068 |
| 22/11/2018 | 219.00p | 219.00p | 216.65p | 219.00p | 13323 |
| 21/11/2018 | 218.50p | 218.50p | 216.50p | 217.50p | 77110 |
| 20/11/2018 | 218.50p | 218.50p | 216.50p | 218.00p | 17094 |
| 19/11/2018 | 218.50p | 218.50p | 216.50p | 217.50p | 6753 |
| 16/11/2018 | 217.50p | 217.71p | 216.50p | 217.50p | 30027 |
| 15/11/2018 | 219.50p | 219.50p | 216.50p | 217.25p | 779865 |
| 14/11/2018 | 218.00p | 218.76p | 217.33p | 218.00p | 76584 |
| 13/11/2018 | 218.00p | 219.00p | 217.00p | 219.00p | 53884 |
| 12/11/2018 | 217.00p | 219.50p | 217.00p | 218.50p | 12584 |
| 09/11/2018 | 218.00p | 218.74p | 217.00p | 217.00p | 57694 |
| 08/11/2018 | 219.50p | 219.50p | 217.50p | 219.50p | 32622 |
| 07/11/2018 | 218.00p | 219.50p | 217.50p | 219.50p | 98266 |
| 06/11/2018 | 219.50p | 219.50p | 217.41p | 218.50p | 74083 |
| 05/11/2018 | 218.00p | 218.68p | 217.50p | 218.50p | 24024 |
| 02/11/2018 | 218.00p | 219.50p | 217.50p | 219.50p | 93822 |
| 01/11/2018 | 219.50p | 219.50p | 218.00p | 218.50p | 76650 |
| 31/10/2018 | 217.00p | 218.50p | 216.81p | 218.00p | 51882 |
| 30/10/2018 | 219.50p | 219.50p | 218.00p | 219.00p | 6965 |
| 29/10/2018 | 216.50p | 219.00p | 216.50p | 219.00p | 67567 |
| 26/10/2018 | 217.00p | 218.00p | 217.00p | 217.00p | 43143 |
| 25/10/2018 | 218.00p | 219.50p | 217.00p | 218.00p | 128087 |
| 24/10/2018 | 218.50p | 219.25p | 217.50p | 218.50p | 45917 |
| 23/10/2018 | 221.00p | 221.00p | 218.30p | 220.00p | 13997 |
| 22/10/2018 | 221.00p | 221.00p | 219.00p | 220.00p | 32899 |
| 19/10/2018 | 221.00p | 221.00p | 218.00p | 220.00p | 16455 |
| 18/10/2018 | 219.00p | 221.00p | 218.00p | 220.00p | 64225 |
| 17/10/2018 | 221.00p | 221.00p | 219.50p | 220.00p | 32512 |
| 16/10/2018 | 221.00p | 221.00p | 219.19p | 220.00p | 39372 |
| 15/10/2018 | 222.00p | 222.00p | 219.00p | 220.00p | 109332 |
| 12/10/2018 | 221.00p | 223.00p | 220.00p | 221.00p | 98568 |
| 11/10/2018 | 224.00p | 224.00p | 220.00p | 222.00p | 96873 |
| 10/10/2018 | 224.00p | 224.51p | 222.50p | 223.50p | 89924 |
| 09/10/2018 | 224.00p | 226.00p | 223.50p | 224.50p | 82526 |
| 08/10/2018 | 224.74p | 225.50p | 224.00p | 224.50p | 33062 |
| 05/10/2018 | 225.00p | 225.50p | 224.30p | 224.50p | 29494 |
| 04/10/2018 | 225.50p | 225.50p | 224.00p | 224.50p | 56246 |
| 03/10/2018 | 224.70p | 225.00p | 224.00p | 225.00p | 50367 |
| 02/10/2018 | 225.50p | 225.50p | 223.80p | 224.50p | 30358 |
| 01/10/2018 | 225.50p | 225.50p | 223.50p | 225.00p | 59474 |
| 28/09/2018 | 225.50p | 225.50p | 224.09p | 225.00p | 42583 |
| 27/09/2018 | 224.00p | 225.50p | 224.00p | 224.00p | 44489 |
| 26/09/2018 | 225.50p | 225.50p | 224.26p | 225.50p | 46166 |
| 25/09/2018 | 224.50p | 225.50p | 224.00p | 224.00p | 136305 |
| 24/09/2018 | 224.50p | 225.00p | 224.00p | 224.50p | 39782 |
| 21/09/2018 | 224.00p | 225.00p | 224.00p | 224.00p | 69309 |
| 20/09/2018 | 225.00p | 225.41p | 224.00p | 224.00p | 146093 |
| 19/09/2018 | 225.00p | 225.41p | 224.00p | 225.00p | 54510 |
| 18/09/2018 | 225.00p | 225.50p | 225.00p | 225.50p | 10930 |
| 17/09/2018 | 225.00p | 225.48p | 224.50p | 225.00p | 45783 |
| 14/09/2018 | 224.00p | 226.00p | 224.00p | 226.00p | 83151 |
| 13/09/2018 | 223.00p | 224.78p | 223.00p | 224.00p | 37775 |
| 12/09/2018 | 225.00p | 225.00p | 223.50p | 225.00p | 17125 |
| 11/09/2018 | 223.50p | 225.00p | 223.50p | 224.25p | 66174 |
| 10/09/2018 | 225.00p | 225.00p | 223.50p | 225.00p | 31137 |
| 07/09/2018 | 224.00p | 224.00p | 223.00p | 224.00p | 180366 |
| 06/09/2018 | 223.50p | 224.94p | 223.00p | 223.50p | 89487 |
| 05/09/2018 | 226.00p | 226.00p | 224.00p | 224.00p | 29421 |
| 04/09/2018 | 224.00p | 226.00p | 224.00p | 225.00p | 107860 |
| 03/09/2018 | 224.00p | 226.00p | 224.00p | 225.00p | 21361 |
| 31/08/2018 | 224.00p | 226.00p | 224.00p | 225.00p | 24624 |
| 30/08/2018 | 226.00p | 226.00p | 224.00p | 225.00p | 44792 |
| 29/08/2018 | 226.00p | 226.00p | 224.00p | 225.00p | 39065 |
| 28/08/2018 | 224.00p | 226.00p | 224.00p | 225.00p | 11430 |
| 24/08/2018 | 224.00p | 225.18p | 224.00p | 224.00p | 57891 |
| 23/08/2018 | 225.18p | 225.18p | 224.00p | 225.00p | 65226 |
| 22/08/2018 | 226.00p | 226.00p | 224.50p | 225.25p | 74746 |
| 21/08/2018 | 225.00p | 225.47p | 224.00p | 224.00p | 51995 |
| 20/08/2018 | 224.50p | 225.65p | 223.00p | 224.00p | 200463 |
| 17/08/2018 | 223.00p | 223.69p | 222.91p | 223.00p | 25515 |
| 16/08/2018 | 223.00p | 223.50p | 222.02p | 223.50p | 52094 |
| 15/08/2018 | 222.12p | 223.76p | 222.00p | 223.00p | 196283 |
| 14/08/2018 | 224.00p | 224.45p | 222.00p | 223.00p | 160729 |
| 13/08/2018 | 224.22p | 225.78p | 224.22p | 225.00p | 47791 |
| 10/08/2018 | 225.42p | 225.78p | 224.00p | 225.00p | 60704 |
| 09/08/2018 | 224.00p | 225.70p | 224.00p | 225.50p | 25788 |
| 08/08/2018 | 224.22p | 225.78p | 224.00p | 225.00p | 19565 |
| 07/08/2018 | 223.00p | 226.00p | 223.00p | 224.00p | 66468 |
| 06/08/2018 | 223.00p | 224.78p | 223.00p | 224.00p | 98068 |
| 03/08/2018 | 225.00p | 225.00p | 224.00p | 225.00p | 17923 |
| 02/08/2018 | 224.00p | 225.00p | 224.00p | 224.00p | 28576 |
| 01/08/2018 | 224.00p | 225.00p | 224.00p | 224.00p | 21769 |
| 31/07/2018 | 224.00p | 225.50p | 223.50p | 223.50p | 51125 |
| 30/07/2018 | 225.30p | 225.30p | 224.18p | 225.00p | 22257 |
| 27/07/2018 | 224.00p | 225.90p | 224.00p | 224.00p | 242026 |
| 26/07/2018 | 225.00p | 225.30p | 224.00p | 224.00p | 41743 |
| 25/07/2018 | 225.50p | 226.99p | 223.50p | 226.00p | 157703 |
| 24/07/2018 | 226.50p | 226.50p | 225.50p | 226.50p | 35726 |
| 23/07/2018 | 225.66p | 226.99p | 225.52p | 226.25p | 178615 |
| 20/07/2018 | 225.50p | 226.33p | 225.50p | 226.25p | 41206 |
| 19/07/2018 | 225.50p | 226.25p | 225.50p | 226.25p | 19059 |
| 18/07/2018 | 227.00p | 227.00p | 225.32p | 226.50p | 66391 |
| 17/07/2018 | 225.40p | 227.00p | 225.40p | 226.00p | 33249 |
| 16/07/2018 | 227.00p | 227.00p | 225.00p | 226.00p | 49745 |
| 13/07/2018 | 225.00p | 227.00p | 225.00p | 226.00p | 15019 |
| 12/07/2018 | 227.00p | 227.00p | 225.00p | 226.00p | 33030 |
| 11/07/2018 | 227.00p | 227.00p | 225.00p | 225.50p | 8462 |
| 10/07/2018 | 225.00p | 226.98p | 225.00p | 226.00p | 25625 |
| 09/07/2018 | 225.00p | 226.80p | 225.00p | 226.00p | 48924 |
| 06/07/2018 | 226.00p | 226.98p | 225.85p | 226.00p | 45358 |
| 05/07/2018 | 227.00p | 227.00p | 225.66p | 226.00p | 73530 |
| 04/07/2018 | 226.00p | 226.54p | 225.66p | 226.00p | 16172 |
| 03/07/2018 | 227.00p | 227.00p | 225.17p | 227.00p | 204018 |
| 02/07/2018 | 227.00p | 227.00p | 225.00p | 225.00p | 154416 |
| 29/06/2018 | 225.50p | 227.00p | 225.50p | 225.50p | 34527 |
| 28/06/2018 | 225.50p | 226.99p | 225.50p | 225.50p | 25419 |
| 27/06/2018 | 227.00p | 227.00p | 225.50p | 225.50p | 53596 |
| 26/06/2018 | 225.50p | 227.00p | 225.50p | 226.00p | 48027 |
| 25/06/2018 | 226.50p | 227.00p | 225.50p | 226.25p | 67683 |
| 22/06/2018 | 225.00p | 226.76p | 225.00p | 225.00p | 51818 |
| 21/06/2018 | 227.00p | 227.00p | 225.00p | 225.00p | 27184 |
| 20/06/2018 | 226.50p | 226.50p | 225.16p | 226.50p | 211016 |
| 19/06/2018 | 225.50p | 225.98p | 224.50p | 224.50p | 66133 |
| 18/06/2018 | 225.00p | 225.00p | 223.50p | 224.00p | 147617 |
| 15/06/2018 | 227.50p | 227.50p | 220.00p | 220.00p | 371446 |
| 14/06/2018 | 227.50p | 227.50p | 225.80p | 226.75p | 172294 |
| 13/06/2018 | 227.50p | 227.50p | 225.50p | 226.75p | 38780 |
| 12/06/2018 | 227.50p | 227.50p | 225.50p | 225.50p | 53243 |
| 11/06/2018 | 227.50p | 227.50p | 225.50p | 227.50p | 31393 |
| 08/06/2018 | 227.50p | 227.50p | 227.00p | 227.00p | 33102 |
| 07/06/2018 | 225.50p | 227.50p | 225.50p | 227.50p | 65377 |
| 06/06/2018 | 227.50p | 227.50p | 225.50p | 227.50p | 108207 |
| 05/06/2018 | 227.50p | 227.50p | 225.76p | 226.75p | 97700 |
| 04/06/2018 | 227.00p | 228.00p | 225.50p | 227.50p | 380411 |
| 01/06/2018 | 225.50p | 227.00p | 225.50p | 226.25p | 82065 |
| 31/05/2018 | 227.00p | 227.00p | 225.74p | 226.25p | 42743 |
| 30/05/2018 | 227.00p | 227.00p | 225.50p | 225.50p | 37161 |
| 29/05/2018 | 227.00p | 227.00p | 225.73p | 227.00p | 135849 |
| 25/05/2018 | 227.00p | 227.00p | 225.50p | 226.25p | 94546 |
| 24/05/2018 | 227.00p | 227.00p | 225.50p | 225.50p | 37494 |
| 23/05/2018 | 225.50p | 227.00p | 225.50p | 226.25p | 50407 |
| 22/05/2018 | 225.00p | 227.50p | 225.00p | 226.00p | 318517 |
| 21/05/2018 | 225.50p | 226.50p | 224.50p | 225.00p | 190329 |
| 18/05/2018 | 224.50p | 226.00p | 224.50p | 225.25p | 28493 |
| 17/05/2018 | 224.50p | 225.50p | 224.50p | 225.50p | 39281 |
| 16/05/2018 | 225.50p | 226.00p | 224.50p | 225.50p | 92669 |
| 15/05/2018 | 225.00p | 226.00p | 224.00p | 225.00p | 54281 |
| 14/05/2018 | 225.00p | 225.00p | 224.50p | 224.75p | 39359 |
| 11/05/2018 | 223.50p | 225.00p | 223.50p | 224.75p | 69393 |
| 10/05/2018 | 224.50p | 225.00p | 223.50p | 224.50p | 70406 |
*Close Price adjusted for both dividends and splits