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 |
|---|---|---|---|---|---|
| 27/10/2017 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 26/10/2017 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 25/10/2017 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 24/10/2017 | 145.00p | 153.95p | 145.00p | 145.00p | 17500 |
| 23/10/2017 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 20/10/2017 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 19/10/2017 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 18/10/2017 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 17/10/2017 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 16/10/2017 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 13/10/2017 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 12/10/2017 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 11/10/2017 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 10/10/2017 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 09/10/2017 | 140.00p | 140.00p | 140.00p | 140.00p | 13000 |
| 06/10/2017 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 05/10/2017 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 04/10/2017 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 03/10/2017 | 140.00p | 140.00p | 140.00p | 140.00p | 360 |
| 02/10/2017 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 29/09/2017 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 28/09/2017 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 27/09/2017 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 26/09/2017 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 25/09/2017 | 142.50p | 142.50p | 137.50p | 140.00p | 1868 |
| 22/09/2017 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
| 21/09/2017 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
| 20/09/2017 | 142.50p | 142.50p | 142.50p | 142.50p | 33023 |
| 19/09/2017 | 142.50p | 142.50p | 142.50p | 142.50p | 1693 |
| 18/09/2017 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
| 15/09/2017 | 142.50p | 142.50p | 142.50p | 142.50p | 654 |
| 14/09/2017 | 142.50p | 142.50p | 142.50p | 142.50p | 1757 |
| 13/09/2017 | 152.50p | 152.50p | 142.50p | 142.50p | 11500 |
| 12/09/2017 | 152.50p | 152.50p | 152.50p | 152.50p | 0 |
| 11/09/2017 | 152.50p | 152.50p | 152.50p | 152.50p | 6000 |
| 08/09/2017 | 152.50p | 152.50p | 152.50p | 152.50p | 0 |
| 07/09/2017 | 145.00p | 152.50p | 145.00p | 152.50p | 710000 |
| 06/09/2017 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 05/09/2017 | 145.00p | 145.00p | 145.00p | 145.00p | 1948 |
| 04/09/2017 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 01/09/2017 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 31/08/2017 | 145.00p | 145.00p | 145.00p | 145.00p | 1250 |
| 30/08/2017 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 29/08/2017 | 150.00p | 150.00p | 145.00p | 145.00p | 0 |
| 25/08/2017 | 150.00p | 150.00p | 150.00p | 150.00p | 370 |
| 24/08/2017 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 23/08/2017 | 150.00p | 150.00p | 150.00p | 150.00p | 3184 |
| 22/08/2017 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 21/08/2017 | 150.00p | 150.00p | 150.00p | 150.00p | 10000 |
| 18/08/2017 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 17/08/2017 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 16/08/2017 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 15/08/2017 | 150.00p | 150.00p | 150.00p | 150.00p | 56 |
| 14/08/2017 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 11/08/2017 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 10/08/2017 | 157.50p | 157.50p | 150.00p | 150.00p | 1500 |
| 09/08/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 4224 |
| 08/08/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 07/08/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 04/08/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 03/08/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 02/08/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 01/08/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 31/07/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 28/07/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 27/07/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 26/07/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 17 |
| 25/07/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 24/07/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 21/07/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 189 |
| 20/07/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 19/07/2017 | 152.50p | 157.50p | 152.50p | 157.50p | 2500 |
| 18/07/2017 | 152.50p | 152.50p | 152.50p | 152.50p | 350 |
| 17/07/2017 | 152.50p | 152.50p | 152.50p | 152.50p | 654 |
| 14/07/2017 | 152.50p | 152.50p | 152.50p | 152.50p | 0 |
| 13/07/2017 | 152.50p | 152.50p | 152.50p | 152.50p | 0 |
| 12/07/2017 | 152.50p | 152.50p | 152.50p | 152.50p | 0 |
| 11/07/2017 | 152.50p | 152.50p | 152.50p | 152.50p | 0 |
| 10/07/2017 | 152.50p | 152.50p | 152.50p | 152.50p | 0 |
| 07/07/2017 | 147.50p | 152.50p | 147.50p | 152.50p | 6451 |
| 06/07/2017 | 157.50p | 157.50p | 147.50p | 147.50p | 3000 |
| 05/07/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 2445 |
| 04/07/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 03/07/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 30/06/2017 | 162.50p | 162.50p | 157.50p | 157.50p | 2158 |
| 29/06/2017 | 172.50p | 172.50p | 157.50p | 162.50p | 37933 |
| 28/06/2017 | 162.50p | 162.50p | 162.50p | 162.50p | 1228 |
| 27/06/2017 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 26/06/2017 | 162.50p | 162.50p | 162.50p | 162.50p | 20323 |
| 23/06/2017 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 22/06/2017 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 21/06/2017 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 20/06/2017 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 19/06/2017 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 16/06/2017 | 162.50p | 162.50p | 149.78p | 162.50p | 529500 |
| 15/06/2017 | 170.00p | 170.00p | 157.26p | 162.50p | 15000 |
| 14/06/2017 | 175.00p | 175.00p | 150.10p | 170.00p | 34900 |
| 13/06/2017 | 175.00p | 175.00p | 173.50p | 175.00p | 68 |
| 12/06/2017 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 09/06/2017 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 08/06/2017 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 07/06/2017 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 06/06/2017 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 05/06/2017 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 02/06/2017 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 01/06/2017 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 31/05/2017 | 175.00p | 175.00p | 170.00p | 175.00p | 1500 |
| 30/05/2017 | 185.00p | 185.00p | 175.00p | 175.00p | 0 |
| 26/05/2017 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 25/05/2017 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 24/05/2017 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 23/05/2017 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 22/05/2017 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 19/05/2017 | 185.00p | 185.00p | 184.72p | 185.00p | 33027 |
| 18/05/2017 | 187.50p | 187.50p | 176.25p | 185.00p | 5000 |
| 17/05/2017 | 192.50p | 192.50p | 181.25p | 187.50p | 2942 |
| 16/05/2017 | 192.50p | 192.50p | 192.00p | 192.50p | 54 |
| 15/05/2017 | 197.50p | 197.50p | 185.01p | 192.50p | 1515 |
| 12/05/2017 | 190.00p | 197.50p | 190.00p | 197.50p | 0 |
| 11/05/2017 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
| 10/05/2017 | 187.50p | 192.50p | 187.50p | 190.00p | 15563 |
| 09/05/2017 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 08/05/2017 | 187.50p | 192.70p | 182.50p | 187.50p | 7459 |
| 05/05/2017 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 04/05/2017 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 03/05/2017 | 192.50p | 192.50p | 180.00p | 187.50p | 1500 |
| 02/05/2017 | 192.50p | 192.50p | 175.00p | 192.50p | 7640 |
| 28/04/2017 | 192.50p | 192.50p | 189.00p | 192.50p | 264 |
| 27/04/2017 | 192.50p | 192.50p | 192.50p | 192.50p | 0 |
| 26/04/2017 | 192.50p | 192.50p | 192.50p | 192.50p | 0 |
| 25/04/2017 | 192.50p | 192.50p | 192.50p | 192.50p | 0 |
| 24/04/2017 | 192.50p | 192.50p | 189.72p | 192.50p | 7400 |
| 21/04/2017 | 192.50p | 192.50p | 192.50p | 192.50p | 0 |
| 20/04/2017 | 192.50p | 192.50p | 180.00p | 192.50p | 1500 |
| 19/04/2017 | 200.00p | 200.00p | 150.00p | 192.50p | 376600 |
| 18/04/2017 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 13/04/2017 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 12/04/2017 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 11/04/2017 | 195.00p | 205.00p | 195.00p | 200.00p | 2169 |
| 10/04/2017 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 07/04/2017 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 06/04/2017 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 05/04/2017 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 04/04/2017 | 200.00p | 209.00p | 195.00p | 195.00p | 4942 |
| 03/04/2017 | 180.00p | 208.00p | 180.00p | 200.00p | 16044 |
| 31/03/2017 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 30/03/2017 | 180.00p | 185.00p | 171.62p | 180.00p | 1778 |
| 29/03/2017 | 217.50p | 220.00p | 215.51p | 217.50p | 722 |
| 28/03/2017 | 217.50p | 217.50p | 217.50p | 217.50p | 0 |
| 27/03/2017 | 219.00p | 220.00p | 215.00p | 217.50p | 12466 |
| 24/03/2017 | 205.00p | 223.00p | 205.00p | 219.00p | 5763 |
| 23/03/2017 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 22/03/2017 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 21/03/2017 | 195.00p | 205.00p | 190.00p | 205.00p | 0 |
| 20/03/2017 | 190.00p | 194.50p | 190.00p | 190.00p | 250 |
| 17/03/2017 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
| 16/03/2017 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
| 15/03/2017 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
| 14/03/2017 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
| 13/03/2017 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
| 10/03/2017 | 190.00p | 194.47p | 190.00p | 190.00p | 1500 |
| 09/03/2017 | 192.50p | 199.21p | 185.00p | 190.00p | 2640 |
| 08/03/2017 | 192.50p | 192.50p | 192.50p | 192.50p | 0 |
| 07/03/2017 | 192.50p | 195.00p | 192.50p | 192.50p | 0 |
| 06/03/2017 | 192.50p | 192.50p | 185.00p | 192.50p | 200 |
| 03/03/2017 | 192.50p | 199.25p | 192.50p | 192.50p | 5100 |
| 02/03/2017 | 177.50p | 194.25p | 177.50p | 192.50p | 10000 |
| 01/03/2017 | 177.50p | 177.50p | 177.50p | 177.50p | 0 |
| 28/02/2017 | 177.50p | 177.50p | 171.10p | 177.50p | 1840 |
| 27/02/2017 | 174.00p | 177.50p | 171.10p | 177.50p | 12500 |
| 24/02/2017 | 174.00p | 176.88p | 174.00p | 174.00p | 565 |
| 23/02/2017 | 171.50p | 171.50p | 171.50p | 171.50p | 0 |
| 22/02/2017 | 171.50p | 174.00p | 171.50p | 171.50p | 200 |
| 21/02/2017 | 171.50p | 171.50p | 171.50p | 171.50p | 0 |
| 20/02/2017 | 171.50p | 171.50p | 171.50p | 171.50p | 0 |
| 17/02/2017 | 171.50p | 171.50p | 171.50p | 171.50p | 0 |
| 16/02/2017 | 171.50p | 171.50p | 171.50p | 171.50p | 0 |
| 15/02/2017 | 171.50p | 171.50p | 171.50p | 171.50p | 0 |
| 14/02/2017 | 177.50p | 177.50p | 165.00p | 171.50p | 5261 |
| 13/02/2017 | 181.50p | 188.00p | 175.11p | 181.50p | 2752 |
| 10/02/2017 | 181.50p | 181.50p | 181.50p | 181.50p | 0 |
| 09/02/2017 | 181.50p | 188.00p | 181.50p | 181.50p | 531 |
| 08/02/2017 | 181.50p | 181.50p | 181.50p | 181.50p | 0 |
| 07/02/2017 | 181.50p | 186.66p | 181.50p | 181.50p | 1000 |
| 06/02/2017 | 175.00p | 181.50p | 175.00p | 181.50p | 4094 |
| 03/02/2017 | 172.50p | 175.00p | 172.50p | 175.00p | 3993 |
| 02/02/2017 | 172.50p | 172.50p | 172.50p | 172.50p | 0 |
| 01/02/2017 | 172.50p | 172.50p | 165.00p | 172.50p | 487500 |
| 31/01/2017 | 172.50p | 172.50p | 172.50p | 172.50p | 0 |
| 30/01/2017 | 172.50p | 172.50p | 172.50p | 172.50p | 0 |
| 27/01/2017 | 172.50p | 172.50p | 172.50p | 172.50p | 0 |
| 26/01/2017 | 165.00p | 179.00p | 165.00p | 172.50p | 6781 |
| 25/01/2017 | 151.00p | 165.00p | 151.00p | 165.00p | 6055 |
| 24/01/2017 | 139.00p | 155.00p | 139.00p | 151.00p | 13432 |
| 23/01/2017 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 20/01/2017 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 19/01/2017 | 132.50p | 132.50p | 130.00p | 132.50p | 7500 |
| 18/01/2017 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 17/01/2017 | 132.50p | 132.50p | 130.00p | 132.50p | 76 |
| 16/01/2017 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
*Close Price adjusted for both dividends and splits