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
Infrastructure India (IIP) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 27/10/2016 | 11.38p | 11.38p | 11.38p | 11.38p | 0 |
| 26/10/2016 | 11.38p | 11.38p | 10.50p | 11.38p | 319107 |
| 25/10/2016 | 11.38p | 11.38p | 10.81p | 11.38p | 5438 |
| 24/10/2016 | 11.38p | 11.38p | 10.75p | 11.38p | 18090 |
| 21/10/2016 | 11.38p | 11.38p | 10.81p | 11.38p | 1687 |
| 20/10/2016 | 11.38p | 11.38p | 10.81p | 11.38p | 1000 |
| 19/10/2016 | 11.25p | 11.38p | 10.25p | 11.38p | 75 |
| 18/10/2016 | 11.75p | 11.75p | 11.00p | 11.25p | 51919 |
| 17/10/2016 | 11.75p | 11.75p | 11.25p | 11.75p | 14189 |
| 14/10/2016 | 11.75p | 11.75p | 10.50p | 11.75p | 84747 |
| 13/10/2016 | 11.75p | 11.75p | 10.50p | 11.75p | 113465 |
| 12/10/2016 | 11.75p | 11.75p | 11.25p | 11.75p | 95900 |
| 11/10/2016 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
| 10/10/2016 | 11.75p | 11.75p | 11.25p | 11.75p | 1797 |
| 07/10/2016 | 11.75p | 11.75p | 11.10p | 11.75p | 47029 |
| 06/10/2016 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
| 05/10/2016 | 11.75p | 11.90p | 11.75p | 11.75p | 3580 |
| 04/10/2016 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
| 03/10/2016 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
| 30/09/2016 | 11.75p | 11.75p | 11.75p | 11.75p | 8510 |
| 29/09/2016 | 11.63p | 12.00p | 11.15p | 11.75p | 189347 |
| 28/09/2016 | 11.63p | 11.63p | 11.00p | 11.63p | 662 |
| 27/09/2016 | 11.63p | 11.63p | 11.63p | 11.63p | 0 |
| 26/09/2016 | 11.63p | 11.63p | 11.63p | 11.63p | 0 |
| 23/09/2016 | 11.63p | 11.63p | 11.63p | 11.63p | 0 |
| 22/09/2016 | 11.63p | 12.00p | 11.15p | 11.63p | 10843 |
| 21/09/2016 | 11.63p | 11.63p | 10.00p | 11.63p | 105000 |
| 20/09/2016 | 11.63p | 12.00p | 11.00p | 11.63p | 74792 |
| 19/09/2016 | 12.13p | 12.13p | 11.63p | 11.63p | 0 |
| 16/09/2016 | 12.13p | 12.13p | 12.13p | 12.13p | 0 |
| 15/09/2016 | 12.13p | 12.13p | 11.25p | 12.13p | 3000 |
| 14/09/2016 | 12.13p | 12.13p | 12.13p | 12.13p | 0 |
| 13/09/2016 | 11.63p | 12.13p | 11.25p | 12.13p | 7096 |
| 12/09/2016 | 11.38p | 11.63p | 11.38p | 11.63p | 10000 |
| 09/09/2016 | 11.38p | 11.38p | 11.33p | 11.38p | 22000 |
| 08/09/2016 | 11.38p | 11.38p | 11.33p | 11.38p | 25000 |
| 07/09/2016 | 11.13p | 11.48p | 11.13p | 11.25p | 103626 |
| 06/09/2016 | 11.50p | 12.00p | 11.13p | 11.13p | 23878 |
| 05/09/2016 | 12.75p | 12.75p | 10.70p | 11.25p | 244000 |
| 02/09/2016 | 12.75p | 12.75p | 12.00p | 12.75p | 112 |
| 01/09/2016 | 12.75p | 12.75p | 12.75p | 12.75p | 0 |
| 31/08/2016 | 12.75p | 13.50p | 11.00p | 12.75p | 128677 |
| 30/08/2016 | 13.12p | 13.12p | 12.00p | 12.75p | 52631 |
| 26/08/2016 | 13.12p | 13.12p | 12.25p | 13.12p | 7934 |
| 25/08/2016 | 13.50p | 13.50p | 12.25p | 13.12p | 38423 |
| 24/08/2016 | 13.25p | 14.00p | 12.50p | 13.50p | 70923 |
| 23/08/2016 | 13.25p | 13.25p | 13.25p | 13.25p | 0 |
| 22/08/2016 | 13.25p | 13.25p | 13.25p | 13.25p | 0 |
| 19/08/2016 | 13.25p | 13.25p | 13.25p | 13.25p | 0 |
| 18/08/2016 | 13.25p | 13.25p | 13.25p | 13.25p | 0 |
| 17/08/2016 | 13.25p | 13.25p | 13.25p | 13.25p | 0 |
| 16/08/2016 | 13.25p | 13.25p | 13.25p | 13.25p | 0 |
| 15/08/2016 | 13.50p | 13.50p | 12.50p | 13.25p | 12830 |
| 12/08/2016 | 13.75p | 13.75p | 12.75p | 13.50p | 10000 |
| 11/08/2016 | 13.75p | 13.75p | 13.75p | 13.75p | 0 |
| 10/08/2016 | 13.75p | 13.75p | 13.75p | 13.75p | 0 |
| 09/08/2016 | 13.75p | 13.75p | 13.25p | 13.75p | 3692 |
| 08/08/2016 | 13.75p | 13.75p | 13.75p | 13.75p | 0 |
| 05/08/2016 | 13.63p | 15.00p | 12.75p | 13.75p | 17423 |
| 04/08/2016 | 13.63p | 13.63p | 13.63p | 13.63p | 0 |
| 03/08/2016 | 13.63p | 13.63p | 13.00p | 13.63p | 20000 |
| 02/08/2016 | 13.63p | 13.63p | 13.63p | 13.63p | 0 |
| 01/08/2016 | 13.63p | 13.63p | 13.63p | 13.63p | 0 |
| 29/07/2016 | 13.63p | 13.63p | 13.63p | 13.63p | 0 |
| 28/07/2016 | 13.63p | 13.63p | 13.63p | 13.63p | 0 |
| 27/07/2016 | 13.75p | 13.75p | 12.75p | 13.63p | 8805 |
| 26/07/2016 | 14.00p | 15.00p | 13.00p | 13.75p | 43260 |
| 25/07/2016 | 14.00p | 14.00p | 13.30p | 14.00p | 35000 |
| 22/07/2016 | 14.00p | 14.00p | 13.00p | 14.00p | 15036 |
| 21/07/2016 | 14.00p | 14.00p | 13.30p | 14.00p | 939 |
| 20/07/2016 | 14.00p | 14.00p | 13.00p | 14.00p | 10000 |
| 19/07/2016 | 14.00p | 14.00p | 13.00p | 14.00p | 10000 |
| 18/07/2016 | 14.00p | 14.00p | 13.00p | 14.00p | 15000 |
| 15/07/2016 | 14.00p | 14.00p | 13.00p | 14.00p | 25000 |
| 14/07/2016 | 14.00p | 14.00p | 13.00p | 14.00p | 71000 |
| 13/07/2016 | 14.00p | 14.00p | 13.00p | 14.00p | 12057 |
| 12/07/2016 | 14.00p | 14.00p | 13.00p | 14.00p | 77477 |
| 11/07/2016 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 08/07/2016 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 07/07/2016 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 06/07/2016 | 14.00p | 14.00p | 13.30p | 14.00p | 13318 |
| 05/07/2016 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 04/07/2016 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 01/07/2016 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 30/06/2016 | 14.00p | 14.00p | 13.00p | 14.00p | 13836 |
| 29/06/2016 | 14.00p | 14.00p | 13.00p | 14.00p | 39860 |
| 28/06/2016 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 27/06/2016 | 14.00p | 14.00p | 13.30p | 14.00p | 8500 |
| 24/06/2016 | 13.50p | 14.00p | 13.30p | 14.00p | 30 |
| 23/06/2016 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 22/06/2016 | 14.00p | 14.00p | 13.30p | 14.00p | 379 |
| 21/06/2016 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 20/06/2016 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 17/06/2016 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 16/06/2016 | 14.00p | 14.00p | 13.00p | 14.00p | 6666 |
| 15/06/2016 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 14/06/2016 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 13/06/2016 | 14.00p | 14.00p | 13.00p | 14.00p | 3000 |
| 10/06/2016 | 14.00p | 15.00p | 14.00p | 14.00p | 52610 |
| 09/06/2016 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 08/06/2016 | 14.00p | 15.00p | 14.00p | 14.00p | 60000 |
| 07/06/2016 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 06/06/2016 | 14.00p | 14.00p | 13.30p | 14.00p | 7518 |
| 03/06/2016 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 02/06/2016 | 14.00p | 14.00p | 13.30p | 14.00p | 6000 |
| 01/06/2016 | 14.00p | 15.00p | 14.00p | 14.00p | 10000 |
| 31/05/2016 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 27/05/2016 | 14.00p | 15.00p | 14.00p | 14.00p | 15000 |
| 26/05/2016 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 25/05/2016 | 14.00p | 14.00p | 13.00p | 14.00p | 7500 |
| 24/05/2016 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 23/05/2016 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 20/05/2016 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 19/05/2016 | 14.00p | 14.00p | 13.00p | 14.00p | 338 |
| 18/05/2016 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 17/05/2016 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 16/05/2016 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 13/05/2016 | 14.00p | 14.00p | 13.30p | 14.00p | 147 |
| 12/05/2016 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 11/05/2016 | 14.00p | 14.00p | 13.00p | 14.00p | 6986 |
| 10/05/2016 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 09/05/2016 | 14.00p | 14.00p | 13.30p | 14.00p | 662 |
| 06/05/2016 | 14.00p | 14.00p | 13.30p | 14.00p | 8472 |
| 05/05/2016 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 04/05/2016 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 03/05/2016 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 29/04/2016 | 14.00p | 14.00p | 13.00p | 14.00p | 7577 |
| 28/04/2016 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 27/04/2016 | 14.00p | 14.00p | 12.75p | 14.00p | 0 |
| 26/04/2016 | 14.00p | 14.00p | 12.75p | 12.75p | 15200 |
| 25/04/2016 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 22/04/2016 | 14.00p | 14.00p | 13.00p | 14.00p | 386 |
| 21/04/2016 | 14.00p | 14.00p | 13.00p | 14.00p | 4346 |
| 20/04/2016 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 19/04/2016 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 18/04/2016 | 14.00p | 14.00p | 13.00p | 14.00p | 3668 |
| 15/04/2016 | 15.00p | 15.13p | 13.70p | 14.00p | 33879 |
| 14/04/2016 | 15.00p | 15.00p | 12.00p | 12.00p | 5000140 |
| 13/04/2016 | 15.00p | 15.00p | 12.00p | 15.00p | 10000000 |
| 12/04/2016 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 11/04/2016 | 15.00p | 15.00p | 14.00p | 15.00p | 5000 |
| 08/04/2016 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 07/04/2016 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 06/04/2016 | 15.50p | 15.50p | 14.00p | 15.00p | 72014 |
| 05/04/2016 | 15.50p | 15.50p | 15.00p | 15.50p | 5000 |
| 04/04/2016 | 16.00p | 16.00p | 14.50p | 15.50p | 9398 |
| 01/04/2016 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 31/03/2016 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 30/03/2016 | 16.00p | 16.00p | 15.00p | 16.00p | 12652 |
| 29/03/2016 | 16.00p | 16.00p | 15.00p | 16.00p | 2500 |
| 24/03/2016 | 16.00p | 16.00p | 15.00p | 16.00p | 4147 |
| 23/03/2016 | 16.50p | 16.50p | 15.50p | 16.00p | 28872 |
| 22/03/2016 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 21/03/2016 | 16.50p | 16.50p | 15.00p | 16.50p | 50000 |
| 18/03/2016 | 16.50p | 16.50p | 15.50p | 16.50p | 4358 |
| 17/03/2016 | 16.50p | 16.50p | 16.25p | 16.50p | 769 |
| 16/03/2016 | 16.50p | 16.50p | 15.50p | 16.50p | 15000 |
| 15/03/2016 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 14/03/2016 | 17.00p | 17.00p | 15.50p | 16.50p | 112580 |
| 11/03/2016 | 17.00p | 17.00p | 16.50p | 17.00p | 33000 |
| 10/03/2016 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 09/03/2016 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 08/03/2016 | 17.00p | 17.00p | 16.00p | 17.00p | 4000 |
| 07/03/2016 | 17.00p | 17.00p | 16.70p | 17.00p | 100 |
| 04/03/2016 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 03/03/2016 | 17.00p | 17.00p | 16.70p | 17.00p | 50 |
| 02/03/2016 | 17.25p | 17.25p | 16.50p | 17.00p | 522 |
| 01/03/2016 | 17.25p | 17.25p | 16.50p | 17.25p | 25000 |
| 29/02/2016 | 17.25p | 17.25p | 16.00p | 17.25p | 56028 |
| 26/02/2016 | 17.25p | 17.25p | 17.25p | 17.25p | 0 |
| 25/02/2016 | 17.25p | 17.25p | 17.25p | 17.25p | 0 |
| 24/02/2016 | 17.25p | 17.25p | 17.25p | 17.25p | 0 |
| 23/02/2016 | 17.25p | 17.25p | 17.25p | 17.25p | 0 |
| 22/02/2016 | 17.25p | 17.25p | 17.25p | 17.25p | 0 |
| 19/02/2016 | 17.50p | 17.50p | 16.50p | 17.25p | 50000 |
| 18/02/2016 | 17.75p | 17.75p | 16.50p | 17.50p | 40140 |
| 17/02/2016 | 17.75p | 17.75p | 17.00p | 17.75p | 28749 |
| 16/02/2016 | 17.75p | 17.75p | 17.00p | 17.75p | 1474 |
| 15/02/2016 | 17.75p | 17.75p | 17.00p | 17.75p | 26350 |
| 12/02/2016 | 18.00p | 18.13p | 17.75p | 17.75p | 0 |
| 11/02/2016 | 18.13p | 18.13p | 18.13p | 18.13p | 0 |
| 10/02/2016 | 18.13p | 18.13p | 18.13p | 18.13p | 0 |
| 09/02/2016 | 18.25p | 18.25p | 17.50p | 18.13p | 25000 |
| 08/02/2016 | 18.25p | 18.25p | 18.25p | 18.25p | 0 |
| 05/02/2016 | 18.25p | 18.25p | 18.25p | 18.25p | 0 |
| 04/02/2016 | 18.25p | 18.25p | 18.25p | 18.25p | 0 |
| 03/02/2016 | 18.25p | 18.25p | 17.50p | 18.25p | 10000 |
| 02/02/2016 | 18.25p | 18.25p | 17.50p | 18.25p | 95 |
| 01/02/2016 | 18.00p | 18.00p | 17.50p | 17.50p | 263930 |
| 29/01/2016 | 18.25p | 18.25p | 18.25p | 18.25p | 0 |
| 28/01/2016 | 18.25p | 18.25p | 17.50p | 18.25p | 5612 |
| 27/01/2016 | 18.25p | 18.25p | 17.25p | 18.25p | 1064300 |
| 26/01/2016 | 18.25p | 18.25p | 18.25p | 18.25p | 0 |
| 25/01/2016 | 18.25p | 18.25p | 17.50p | 18.25p | 24816 |
| 22/01/2016 | 18.00p | 18.25p | 17.52p | 18.25p | 10000 |
| 21/01/2016 | 18.00p | 18.25p | 17.75p | 18.25p | 16000 |
| 20/01/2016 | 18.00p | 18.25p | 18.00p | 18.25p | 0 |
| 19/01/2016 | 18.25p | 18.25p | 18.25p | 18.25p | 0 |
| 18/01/2016 | 18.25p | 18.80p | 18.25p | 18.25p | 4147 |
| 15/01/2016 | 18.25p | 18.25p | 18.25p | 18.25p | 0 |
*Close Price adjusted for both dividends and splits