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
Intuitive Investments Group (IIG) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 27/10/2022 | 72.50p | 72.50p | 71.67p | 72.50p | 0 |
| 26/10/2022 | 72.50p | 72.50p | 71.67p | 72.50p | 0 |
| 25/10/2022 | 72.50p | 72.50p | 71.67p | 72.50p | 0 |
| 24/10/2022 | 75.00p | 75.00p | 71.67p | 72.50p | 0 |
| 21/10/2022 | 77.50p | 77.50p | 75.00p | 75.00p | 715 |
| 20/10/2022 | 77.50p | 77.50p | 76.67p | 77.50p | 0 |
| 19/10/2022 | 77.50p | 77.50p | 76.67p | 77.50p | 0 |
| 18/10/2022 | 77.50p | 77.50p | 75.25p | 77.50p | 524 |
| 17/10/2022 | 80.00p | 80.00p | 75.50p | 77.50p | 398 |
| 14/10/2022 | 87.50p | 87.50p | 65.00p | 80.00p | 7000 |
| 13/10/2022 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 12/10/2022 | 87.50p | 87.50p | 80.00p | 87.50p | 3100 |
| 11/10/2022 | 87.50p | 87.50p | 80.00p | 87.50p | 11364 |
| 10/10/2022 | 87.50p | 87.50p | 85.00p | 87.50p | 1000 |
| 07/10/2022 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 06/10/2022 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 05/10/2022 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 04/10/2022 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 03/10/2022 | 87.50p | 90.00p | 87.50p | 87.50p | 1 |
| 30/09/2022 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 29/09/2022 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 28/09/2022 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 27/09/2022 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 26/09/2022 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 23/09/2022 | 87.50p | 90.00p | 85.00p | 87.50p | 1951 |
| 22/09/2022 | 87.50p | 87.50p | 85.00p | 87.50p | 900 |
| 21/09/2022 | 92.50p | 92.50p | 85.00p | 87.50p | 450 |
| 20/09/2022 | 95.00p | 95.00p | 90.00p | 92.50p | 900 |
| 16/09/2022 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
| 15/09/2022 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
| 14/09/2022 | 95.00p | 95.00p | 90.00p | 95.00p | 450 |
| 13/09/2022 | 95.00p | 96.00p | 95.00p | 95.00p | 3112 |
| 12/09/2022 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
| 09/09/2022 | 97.50p | 97.50p | 95.00p | 95.00p | 1400 |
| 08/09/2022 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 07/09/2022 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 06/09/2022 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 05/09/2022 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 02/09/2022 | 105.00p | 105.00p | 97.50p | 97.50p | 5150 |
| 01/09/2022 | 109.50p | 109.50p | 105.00p | 105.00p | 1425 |
| 31/08/2022 | 113.50p | 113.50p | 109.50p | 109.50p | 1400 |
| 30/08/2022 | 113.50p | 113.85p | 113.50p | 113.50p | 1000 |
| 26/08/2022 | 113.50p | 113.50p | 113.50p | 113.50p | 0 |
| 25/08/2022 | 115.00p | 115.00p | 110.00p | 113.50p | 1060 |
| 24/08/2022 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 23/08/2022 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 22/08/2022 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 19/08/2022 | 116.50p | 116.50p | 113.00p | 115.00p | 3124 |
| 18/08/2022 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
| 17/08/2022 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
| 16/08/2022 | 118.00p | 118.00p | 113.00p | 116.50p | 840 |
| 15/08/2022 | 118.00p | 118.00p | 118.00p | 118.00p | 0 |
| 12/08/2022 | 118.00p | 118.00p | 118.00p | 118.00p | 0 |
| 11/08/2022 | 118.00p | 118.00p | 118.00p | 118.00p | 0 |
| 10/08/2022 | 118.00p | 118.00p | 113.00p | 118.00p | 434 |
| 09/08/2022 | 118.00p | 118.00p | 118.00p | 118.00p | 0 |
| 08/08/2022 | 118.00p | 118.00p | 118.00p | 118.00p | 0 |
| 05/08/2022 | 118.00p | 118.00p | 118.00p | 118.00p | 0 |
| 04/08/2022 | 118.00p | 118.00p | 118.00p | 118.00p | 0 |
| 03/08/2022 | 118.00p | 118.00p | 113.50p | 118.00p | 32 |
| 02/08/2022 | 118.00p | 122.00p | 118.00p | 118.00p | 621 |
| 01/08/2022 | 118.00p | 118.00p | 118.00p | 118.00p | 0 |
| 29/07/2022 | 118.00p | 118.00p | 113.50p | 118.00p | 500 |
| 28/07/2022 | 118.00p | 118.00p | 118.00p | 118.00p | 0 |
| 27/07/2022 | 118.00p | 118.00p | 118.00p | 118.00p | 0 |
| 26/07/2022 | 118.00p | 118.00p | 118.00p | 118.00p | 0 |
| 25/07/2022 | 118.00p | 118.00p | 113.00p | 118.00p | 4 |
| 22/07/2022 | 118.00p | 118.00p | 118.00p | 118.00p | 0 |
| 21/07/2022 | 124.00p | 124.00p | 113.00p | 118.00p | 2996 |
| 20/07/2022 | 126.50p | 126.50p | 123.00p | 124.00p | 206 |
| 19/07/2022 | 126.50p | 126.50p | 126.50p | 126.50p | 0 |
| 18/07/2022 | 126.50p | 126.50p | 126.50p | 126.50p | 0 |
| 15/07/2022 | 126.50p | 126.50p | 126.50p | 126.50p | 0 |
| 14/07/2022 | 126.50p | 126.50p | 126.50p | 126.50p | 0 |
| 13/07/2022 | 126.50p | 126.50p | 126.50p | 126.50p | 0 |
| 12/07/2022 | 126.50p | 126.50p | 126.50p | 126.50p | 0 |
| 11/07/2022 | 126.50p | 126.50p | 126.50p | 126.50p | 0 |
| 08/07/2022 | 126.50p | 126.50p | 126.50p | 126.50p | 0 |
| 07/07/2022 | 126.50p | 126.50p | 126.50p | 126.50p | 0 |
| 06/07/2022 | 126.50p | 126.50p | 126.50p | 126.50p | 0 |
| 05/07/2022 | 126.50p | 126.50p | 126.50p | 126.50p | 0 |
| 04/07/2022 | 126.50p | 126.50p | 126.50p | 126.50p | 0 |
| 01/07/2022 | 126.50p | 126.50p | 126.50p | 126.50p | 0 |
| 30/06/2022 | 126.50p | 126.50p | 123.00p | 126.50p | 400 |
| 29/06/2022 | 126.50p | 126.50p | 126.50p | 126.50p | 0 |
| 28/06/2022 | 126.50p | 126.50p | 126.50p | 126.50p | 0 |
| 27/06/2022 | 126.50p | 126.50p | 126.50p | 126.50p | 0 |
| 24/06/2022 | 126.50p | 126.50p | 126.50p | 126.50p | 0 |
| 23/06/2022 | 126.50p | 126.50p | 126.50p | 126.50p | 0 |
| 22/06/2022 | 126.50p | 126.50p | 126.50p | 126.50p | 0 |
| 21/06/2022 | 126.50p | 126.50p | 123.00p | 126.50p | 420 |
| 20/06/2022 | 126.50p | 126.50p | 126.50p | 126.50p | 0 |
| 17/06/2022 | 126.50p | 126.50p | 126.50p | 126.50p | 0 |
| 16/06/2022 | 129.00p | 129.00p | 125.00p | 126.50p | 176 |
| 15/06/2022 | 129.00p | 129.00p | 129.00p | 129.00p | 0 |
| 14/06/2022 | 129.00p | 129.00p | 129.00p | 129.00p | 0 |
| 13/06/2022 | 129.00p | 129.00p | 129.00p | 129.00p | 0 |
| 10/06/2022 | 129.00p | 129.00p | 129.00p | 129.00p | 0 |
| 09/06/2022 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 08/06/2022 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 07/06/2022 | 135.00p | 135.00p | 128.00p | 130.00p | 1090 |
| 06/06/2022 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 01/06/2022 | 135.00p | 137.00p | 130.00p | 135.00p | 8090 |
| 31/05/2022 | 135.00p | 135.00p | 130.00p | 135.00p | 500 |
| 30/05/2022 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 27/05/2022 | 135.00p | 138.40p | 135.00p | 135.00p | 2000 |
| 26/05/2022 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 25/05/2022 | 135.00p | 137.50p | 135.00p | 135.00p | 0 |
| 24/05/2022 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 23/05/2022 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 20/05/2022 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 19/05/2022 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 18/05/2022 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 17/05/2022 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 16/05/2022 | 135.00p | 138.00p | 135.00p | 137.50p | 1442 |
| 13/05/2022 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 12/05/2022 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 11/05/2022 | 137.50p | 137.50p | 135.00p | 135.00p | 2000 |
| 10/05/2022 | 135.00p | 137.50p | 135.00p | 137.50p | 0 |
| 09/05/2022 | 140.00p | 140.00p | 135.00p | 135.00p | 3760 |
| 06/05/2022 | 160.00p | 160.00p | 140.00p | 140.00p | 3700 |
| 05/05/2022 | 160.00p | 160.00p | 160.00p | 160.00p | 2496 |
| 04/05/2022 | 162.50p | 162.50p | 160.00p | 160.00p | 1000 |
| 03/05/2022 | 167.50p | 168.00p | 165.00p | 165.00p | 11154 |
| 29/04/2022 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
| 28/04/2022 | 167.50p | 167.50p | 166.00p | 167.50p | 3012 |
| 27/04/2022 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
| 26/04/2022 | 167.50p | 167.50p | 157.50p | 167.50p | 6000 |
| 25/04/2022 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
| 22/04/2022 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
| 21/04/2022 | 167.50p | 170.00p | 167.50p | 167.50p | 0 |
| 20/04/2022 | 170.00p | 170.00p | 170.00p | 170.00p | 1000 |
| 19/04/2022 | 182.50p | 185.00p | 168.50p | 170.00p | 5505 |
| 14/04/2022 | 182.50p | 182.50p | 182.50p | 182.50p | 0 |
| 13/04/2022 | 182.50p | 182.50p | 182.50p | 182.50p | 0 |
| 12/04/2022 | 182.50p | 182.50p | 182.50p | 182.50p | 0 |
| 11/04/2022 | 182.50p | 182.50p | 182.50p | 182.50p | 0 |
| 08/04/2022 | 182.50p | 182.50p | 182.50p | 182.50p | 0 |
| 07/04/2022 | 182.50p | 182.50p | 182.50p | 182.50p | 0 |
| 06/04/2022 | 182.50p | 182.50p | 182.50p | 182.50p | 0 |
| 05/04/2022 | 182.50p | 182.50p | 182.50p | 182.50p | 0 |
| 04/04/2022 | 182.50p | 182.50p | 182.50p | 182.50p | 0 |
| 01/04/2022 | 182.50p | 182.50p | 175.75p | 182.50p | 1300 |
| 31/03/2022 | 182.50p | 182.50p | 175.75p | 182.50p | 656 |
| 30/03/2022 | 182.50p | 183.00p | 182.50p | 182.50p | 2500 |
| 29/03/2022 | 182.50p | 182.50p | 182.50p | 182.50p | 0 |
| 28/03/2022 | 182.50p | 184.00p | 175.75p | 182.50p | 5110 |
| 25/03/2022 | 182.50p | 182.50p | 182.50p | 182.50p | 0 |
| 24/03/2022 | 182.50p | 182.50p | 182.50p | 182.50p | 0 |
| 23/03/2022 | 182.50p | 182.50p | 175.75p | 182.50p | 783 |
| 22/03/2022 | 182.50p | 186.00p | 182.50p | 182.50p | 290 |
| 21/03/2022 | 182.50p | 182.50p | 182.50p | 182.50p | 0 |
| 18/03/2022 | 182.50p | 182.50p | 175.10p | 182.50p | 3750 |
| 17/03/2022 | 182.50p | 182.50p | 182.50p | 182.50p | 0 |
| 16/03/2022 | 182.50p | 189.10p | 182.50p | 182.50p | 1000 |
| 15/03/2022 | 182.50p | 182.50p | 182.50p | 182.50p | 0 |
| 14/03/2022 | 182.50p | 182.50p | 182.50p | 182.50p | 0 |
| 11/03/2022 | 182.50p | 182.50p | 182.50p | 182.50p | 0 |
| 10/03/2022 | 182.50p | 182.50p | 182.50p | 182.50p | 0 |
| 09/03/2022 | 182.50p | 182.50p | 182.50p | 182.50p | 0 |
| 08/03/2022 | 187.50p | 187.50p | 175.00p | 182.50p | 3012 |
| 07/03/2022 | 190.00p | 190.00p | 182.80p | 187.50p | 13400 |
| 04/03/2022 | 187.50p | 195.00p | 185.44p | 190.00p | 13933 |
| 03/03/2022 | 190.00p | 190.00p | 185.00p | 187.50p | 2500 |
| 02/03/2022 | 187.50p | 195.00p | 187.50p | 190.00p | 559 |
| 01/03/2022 | 167.50p | 195.00p | 167.50p | 187.50p | 11000 |
| 28/02/2022 | 172.50p | 172.50p | 165.00p | 167.50p | 1000 |
| 25/02/2022 | 165.00p | 172.50p | 164.00p | 172.50p | 10800 |
| 24/02/2022 | 165.00p | 165.00p | 156.00p | 165.00p | 1627 |
| 23/02/2022 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 22/02/2022 | 165.00p | 165.00p | 161.00p | 165.00p | 500 |
| 21/02/2022 | 165.00p | 165.00p | 161.00p | 165.00p | 6206 |
| 18/02/2022 | 165.00p | 165.00p | 160.00p | 165.00p | 1000 |
| 17/02/2022 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 16/02/2022 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 15/02/2022 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 14/02/2022 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 11/02/2022 | 165.00p | 165.00p | 162.00p | 165.00p | 0 |
| 10/02/2022 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 09/02/2022 | 162.50p | 165.00p | 157.50p | 165.00p | 2016 |
| 08/02/2022 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 07/02/2022 | 162.50p | 162.50p | 160.00p | 162.50p | 500 |
| 04/02/2022 | 165.00p | 165.00p | 150.00p | 162.50p | 7500 |
| 03/02/2022 | 165.00p | 165.00p | 160.00p | 165.00p | 1500 |
| 02/02/2022 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 01/02/2022 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 31/01/2022 | 170.00p | 170.00p | 160.00p | 165.00p | 1263 |
| 28/01/2022 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 27/01/2022 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 26/01/2022 | 177.50p | 180.00p | 170.00p | 170.00p | 1600 |
| 25/01/2022 | 177.50p | 177.50p | 177.50p | 177.50p | 0 |
| 24/01/2022 | 177.50p | 177.50p | 171.50p | 177.50p | 273 |
| 21/01/2022 | 177.50p | 177.50p | 177.50p | 177.50p | 174200 |
| 20/01/2022 | 177.50p | 179.00p | 177.50p | 177.50p | 1112 |
| 19/01/2022 | 177.50p | 177.50p | 177.50p | 177.50p | 0 |
| 18/01/2022 | 177.50p | 177.50p | 177.50p | 177.50p | 0 |
| 17/01/2022 | 177.50p | 184.10p | 177.50p | 177.50p | 500 |
| 14/01/2022 | 177.50p | 177.50p | 177.50p | 177.50p | 0 |
| 13/01/2022 | 177.50p | 177.50p | 177.50p | 177.50p | 0 |
| 12/01/2022 | 177.50p | 177.50p | 177.50p | 177.50p | 0 |
*Close Price adjusted for both dividends and splits