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
Harwood Wealth Management Group (HW.) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 14/08/2018 | 167.50p | 167.50p | 164.00p | 167.50p | 100 |
| 13/08/2018 | 167.50p | 167.50p | 160.51p | 167.50p | 160 |
| 10/08/2018 | 167.50p | 167.50p | 164.00p | 167.50p | 613 |
| 09/08/2018 | 167.50p | 167.50p | 160.51p | 167.50p | 716 |
| 08/08/2018 | 167.50p | 167.50p | 160.51p | 167.50p | 490 |
| 07/08/2018 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
| 06/08/2018 | 167.50p | 167.50p | 164.00p | 167.50p | 140 |
| 03/08/2018 | 167.50p | 167.50p | 160.00p | 167.50p | 1000 |
| 02/08/2018 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
| 01/08/2018 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
| 31/07/2018 | 167.50p | 167.50p | 160.51p | 167.50p | 150 |
| 30/07/2018 | 167.50p | 167.50p | 164.00p | 167.50p | 5878 |
| 27/07/2018 | 167.50p | 167.50p | 164.00p | 167.50p | 100 |
| 26/07/2018 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
| 25/07/2018 | 167.50p | 167.50p | 164.00p | 167.50p | 100 |
| 24/07/2018 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
| 23/07/2018 | 165.00p | 167.50p | 165.00p | 167.50p | 2500 |
| 20/07/2018 | 167.50p | 170.00p | 160.00p | 165.00p | 1550 |
| 19/07/2018 | 170.00p | 174.00p | 162.00p | 167.50p | 3350 |
| 18/07/2018 | 170.00p | 174.00p | 170.00p | 170.00p | 622 |
| 17/07/2018 | 170.00p | 170.00p | 165.50p | 170.00p | 77 |
| 16/07/2018 | 165.00p | 172.14p | 165.00p | 170.00p | 1600 |
| 13/07/2018 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 12/07/2018 | 165.00p | 166.00p | 165.00p | 165.00p | 100 |
| 11/07/2018 | 165.00p | 167.00p | 160.10p | 165.00p | 6353 |
| 10/07/2018 | 170.00p | 174.00p | 160.00p | 165.00p | 5947 |
| 09/07/2018 | 170.00p | 170.00p | 167.50p | 170.00p | 75 |
| 06/07/2018 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 05/07/2018 | 170.00p | 174.00p | 170.00p | 170.00p | 6813 |
| 04/07/2018 | 170.00p | 174.00p | 170.00p | 170.00p | 5132 |
| 03/07/2018 | 167.50p | 175.00p | 166.50p | 170.00p | 18481 |
| 02/07/2018 | 165.00p | 169.00p | 165.00p | 165.00p | 8222 |
| 29/06/2018 | 165.00p | 169.00p | 165.00p | 165.00p | 145 |
| 28/06/2018 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 27/06/2018 | 165.00p | 169.00p | 165.00p | 165.00p | 2000 |
| 26/06/2018 | 165.00p | 169.00p | 165.00p | 165.00p | 1852 |
| 25/06/2018 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 22/06/2018 | 165.00p | 169.00p | 165.00p | 165.00p | 145 |
| 21/06/2018 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 20/06/2018 | 165.00p | 169.00p | 162.25p | 165.00p | 3797 |
| 19/06/2018 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 18/06/2018 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 15/06/2018 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 14/06/2018 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 13/06/2018 | 165.00p | 169.00p | 165.00p | 165.00p | 2000 |
| 12/06/2018 | 165.00p | 169.00p | 165.00p | 165.00p | 126 |
| 11/06/2018 | 165.00p | 170.00p | 165.00p | 165.00p | 85 |
| 08/06/2018 | 165.00p | 169.00p | 165.00p | 165.00p | 3700 |
| 07/06/2018 | 165.00p | 165.00p | 162.25p | 165.00p | 2993 |
| 06/06/2018 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 05/06/2018 | 165.00p | 169.00p | 162.00p | 165.00p | 3359 |
| 04/06/2018 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 01/06/2018 | 165.00p | 165.00p | 162.50p | 165.00p | 0 |
| 31/05/2018 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 30/05/2018 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 29/05/2018 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 25/05/2018 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 24/05/2018 | 162.50p | 165.00p | 162.50p | 162.50p | 628 |
| 23/05/2018 | 160.00p | 165.00p | 160.00p | 162.50p | 236 |
| 22/05/2018 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 21/05/2018 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 18/05/2018 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 17/05/2018 | 155.00p | 160.00p | 155.00p | 160.00p | 593 |
| 16/05/2018 | 155.00p | 160.00p | 151.50p | 155.00p | 132 |
| 15/05/2018 | 155.00p | 160.00p | 155.00p | 155.00p | 1 |
| 14/05/2018 | 155.00p | 160.00p | 155.00p | 155.00p | 32 |
| 11/05/2018 | 155.00p | 160.00p | 155.00p | 155.00p | 125 |
| 10/05/2018 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 09/05/2018 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 08/05/2018 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 04/05/2018 | 150.00p | 160.00p | 150.00p | 155.00p | 2000 |
| 03/05/2018 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 02/05/2018 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 01/05/2018 | 150.00p | 152.50p | 150.00p | 150.00p | 1500 |
| 30/04/2018 | 150.00p | 150.00p | 150.00p | 150.00p | 10000 |
| 27/04/2018 | 155.00p | 155.00p | 150.00p | 150.00p | 26353 |
| 26/04/2018 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 25/04/2018 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 24/04/2018 | 155.00p | 155.00p | 154.00p | 155.00p | 1000 |
| 23/04/2018 | 155.00p | 155.00p | 150.00p | 155.00p | 0 |
| 20/04/2018 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 19/04/2018 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 18/04/2018 | 150.00p | 150.00p | 147.00p | 150.00p | 1958 |
| 17/04/2018 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 16/04/2018 | 150.00p | 150.00p | 150.00p | 150.00p | 16682 |
| 13/04/2018 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 12/04/2018 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 11/04/2018 | 150.00p | 155.00p | 150.00p | 150.00p | 15 |
| 10/04/2018 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 09/04/2018 | 150.00p | 154.00p | 150.00p | 150.00p | 511 |
| 06/04/2018 | 150.00p | 150.00p | 147.00p | 150.00p | 2649 |
| 05/04/2018 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 04/04/2018 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 03/04/2018 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 29/03/2018 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 28/03/2018 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 27/03/2018 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 26/03/2018 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 23/03/2018 | 150.00p | 150.00p | 147.00p | 150.00p | 1250 |
| 22/03/2018 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 21/03/2018 | 150.00p | 150.00p | 150.00p | 150.00p | 46956 |
| 20/03/2018 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 19/03/2018 | 150.00p | 154.00p | 150.00p | 150.00p | 869 |
| 16/03/2018 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 15/03/2018 | 150.00p | 150.00p | 150.00p | 150.00p | 5000 |
| 14/03/2018 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 13/03/2018 | 150.00p | 150.00p | 150.00p | 150.00p | 415000 |
| 12/03/2018 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 09/03/2018 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 08/03/2018 | 150.00p | 150.00p | 147.00p | 150.00p | 100 |
| 07/03/2018 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 06/03/2018 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 05/03/2018 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 02/03/2018 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 01/03/2018 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 28/02/2018 | 150.00p | 150.00p | 147.00p | 150.00p | 1500 |
| 27/02/2018 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 26/02/2018 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 23/02/2018 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 22/02/2018 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 21/02/2018 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 20/02/2018 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 19/02/2018 | 150.00p | 155.00p | 150.00p | 150.00p | 90 |
| 16/02/2018 | 147.50p | 154.90p | 147.50p | 150.00p | 4572 |
| 15/02/2018 | 147.50p | 147.50p | 147.50p | 147.50p | 0 |
| 14/02/2018 | 147.50p | 147.50p | 147.50p | 147.50p | 0 |
| 13/02/2018 | 147.50p | 147.50p | 147.50p | 147.50p | 0 |
| 12/02/2018 | 147.50p | 153.00p | 147.50p | 147.50p | 1 |
| 09/02/2018 | 147.50p | 154.00p | 145.00p | 147.50p | 7172 |
| 08/02/2018 | 147.50p | 147.50p | 147.50p | 147.50p | 0 |
| 07/02/2018 | 150.00p | 150.00p | 146.00p | 147.50p | 1000 |
| 06/02/2018 | 147.50p | 147.50p | 147.50p | 147.50p | 0 |
| 05/02/2018 | 147.50p | 147.50p | 147.50p | 147.50p | 0 |
| 02/02/2018 | 147.50p | 147.50p | 147.50p | 147.50p | 0 |
| 01/02/2018 | 147.50p | 147.50p | 143.00p | 147.50p | 833 |
| 31/01/2018 | 147.50p | 147.50p | 147.50p | 147.50p | 12500 |
| 30/01/2018 | 147.50p | 147.50p | 147.50p | 147.50p | 0 |
| 29/01/2018 | 147.50p | 147.50p | 142.00p | 147.50p | 2378 |
| 26/01/2018 | 147.50p | 147.50p | 147.50p | 147.50p | 0 |
| 25/01/2018 | 147.50p | 153.50p | 147.50p | 147.50p | 40 |
| 24/01/2018 | 147.50p | 152.00p | 141.50p | 147.50p | 3600 |
| 23/01/2018 | 165.00p | 165.00p | 147.50p | 147.50p | 3955 |
| 22/01/2018 | 157.50p | 160.00p | 157.50p | 157.50p | 200 |
| 19/01/2018 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 18/01/2018 | 160.00p | 160.00p | 157.50p | 157.50p | 290 |
| 17/01/2018 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 16/01/2018 | 165.00p | 165.00p | 160.00p | 160.00p | 5000 |
| 15/01/2018 | 165.00p | 170.00p | 165.00p | 165.00p | 937 |
| 12/01/2018 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 11/01/2018 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 10/01/2018 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 09/01/2018 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 08/01/2018 | 165.00p | 165.00p | 150.00p | 165.00p | 397 |
| 05/01/2018 | 165.00p | 165.00p | 162.00p | 165.00p | 2500 |
| 04/01/2018 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 03/01/2018 | 170.00p | 170.00p | 150.00p | 165.00p | 3632 |
| 02/01/2018 | 177.50p | 177.50p | 160.00p | 170.00p | 3440 |
| 29/12/2017 | 177.50p | 177.50p | 177.50p | 177.50p | 0 |
| 28/12/2017 | 177.50p | 177.50p | 177.50p | 177.50p | 0 |
| 27/12/2017 | 177.50p | 177.50p | 177.50p | 177.50p | 0 |
| 22/12/2017 | 177.50p | 177.50p | 177.50p | 177.50p | 0 |
| 21/12/2017 | 177.50p | 177.50p | 177.50p | 177.50p | 0 |
| 20/12/2017 | 177.50p | 177.50p | 174.00p | 177.50p | 169 |
| 19/12/2017 | 177.50p | 177.50p | 177.50p | 177.50p | 0 |
| 18/12/2017 | 172.50p | 177.50p | 160.00p | 177.50p | 558 |
| 15/12/2017 | 177.50p | 177.50p | 177.50p | 177.50p | 0 |
| 14/12/2017 | 177.50p | 177.50p | 177.50p | 177.50p | 0 |
| 13/12/2017 | 177.50p | 177.50p | 177.50p | 177.50p | 0 |
| 12/12/2017 | 177.50p | 177.50p | 177.50p | 177.50p | 0 |
| 11/12/2017 | 177.50p | 177.50p | 177.50p | 177.50p | 0 |
| 08/12/2017 | 177.50p | 177.50p | 177.50p | 177.50p | 0 |
| 07/12/2017 | 177.50p | 177.50p | 177.50p | 177.50p | 0 |
| 06/12/2017 | 177.50p | 177.50p | 177.50p | 177.50p | 0 |
| 05/12/2017 | 177.50p | 177.50p | 175.00p | 177.50p | 2170 |
| 04/12/2017 | 177.50p | 177.50p | 177.50p | 177.50p | 0 |
| 01/12/2017 | 180.00p | 180.00p | 172.00p | 177.50p | -1000 |
| 30/11/2017 | 180.00p | 180.00p | 170.00p | 180.00p | 2058 |
| 29/11/2017 | 180.00p | 180.00p | 172.00p | 180.00p | 1500 |
| 28/11/2017 | 180.00p | 180.00p | 179.90p | 180.00p | 7500 |
| 27/11/2017 | 180.00p | 180.00p | 180.00p | 180.00p | 133 |
| 24/11/2017 | 180.00p | 180.00p | 180.00p | 180.00p | 100 |
| 23/11/2017 | 180.00p | 181.00p | 180.00p | 180.00p | 2539 |
| 22/11/2017 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 21/11/2017 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 20/11/2017 | 180.00p | 180.00p | 172.00p | 180.00p | 2500 |
| 17/11/2017 | 180.00p | 183.00p | 170.00p | 180.00p | 5500 |
| 16/11/2017 | 180.00p | 185.00p | 180.00p | 180.00p | 1941 |
| 15/11/2017 | 177.50p | 177.50p | 174.00p | 177.50p | 2293 |
| 14/11/2017 | 177.50p | 177.50p | 177.50p | 177.50p | 0 |
| 13/11/2017 | 177.50p | 177.50p | 174.65p | 177.50p | 118 |
| 10/11/2017 | 177.50p | 177.50p | 175.00p | 177.50p | 11558 |
| 09/11/2017 | 162.50p | 189.00p | 162.50p | 177.50p | 30162 |
| 08/11/2017 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 07/11/2017 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 06/11/2017 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 03/11/2017 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 02/11/2017 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 01/11/2017 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 31/10/2017 | 145.00p | 155.00p | 145.00p | 155.00p | 0 |
| 30/10/2017 | 145.00p | 152.50p | 145.00p | 145.00p | 0 |
*Close Price adjusted for both dividends and splits