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 |
|---|---|---|---|---|---|
| 30/03/2015 | 14.00p | 14.00p | 13.95p | 14.00p | 12867 |
| 27/03/2015 | 14.00p | 14.00p | 13.00p | 14.00p | 135731 |
| 26/03/2015 | 14.00p | 14.00p | 13.00p | 14.00p | 19192 |
| 25/03/2015 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 24/03/2015 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 23/03/2015 | 14.00p | 14.00p | 13.00p | 14.00p | 69484 |
| 20/03/2015 | 14.00p | 14.00p | 13.00p | 14.00p | 32500 |
| 19/03/2015 | 14.00p | 14.00p | 13.00p | 14.00p | 340 |
| 18/03/2015 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 17/03/2015 | 14.00p | 14.00p | 13.40p | 14.00p | 20000 |
| 16/03/2015 | 14.00p | 14.00p | 13.00p | 14.00p | 17750 |
| 13/03/2015 | 14.00p | 14.00p | 13.00p | 14.00p | 80000 |
| 12/03/2015 | 14.00p | 14.00p | 12.50p | 14.00p | 0 |
| 11/03/2015 | 14.00p | 14.00p | 12.50p | 12.50p | 25000 |
| 10/03/2015 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 09/03/2015 | 14.00p | 14.00p | 13.00p | 14.00p | 3549 |
| 06/03/2015 | 14.00p | 14.00p | 12.00p | 12.00p | 50000 |
| 05/03/2015 | 14.00p | 14.00p | 13.00p | 14.00p | 92500 |
| 04/03/2015 | 14.00p | 14.00p | 13.15p | 14.00p | 2201 |
| 03/03/2015 | 14.00p | 14.00p | 12.00p | 14.00p | 10000 |
| 02/03/2015 | 14.00p | 14.00p | 13.15p | 14.00p | 2016 |
| 27/02/2015 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 26/02/2015 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 25/02/2015 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 24/02/2015 | 14.00p | 14.00p | 13.00p | 14.00p | 2500 |
| 23/02/2015 | 14.00p | 14.00p | 13.00p | 14.00p | 238 |
| 20/02/2015 | 14.00p | 14.00p | 13.00p | 14.00p | 120000 |
| 19/02/2015 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 18/02/2015 | 14.00p | 14.00p | 13.00p | 14.00p | 8045 |
| 17/02/2015 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 16/02/2015 | 13.75p | 14.00p | 13.00p | 14.00p | 60000 |
| 13/02/2015 | 13.75p | 13.75p | 13.75p | 13.75p | 0 |
| 12/02/2015 | 13.75p | 13.90p | 12.99p | 13.75p | 130000 |
| 11/02/2015 | 13.75p | 13.75p | 13.75p | 13.75p | 0 |
| 10/02/2015 | 13.75p | 13.90p | 13.75p | 13.75p | 1798 |
| 09/02/2015 | 13.75p | 13.90p | 13.75p | 13.75p | 10000 |
| 06/02/2015 | 14.00p | 14.00p | 13.00p | 13.75p | 430000 |
| 05/02/2015 | 14.00p | 14.00p | 12.99p | 14.00p | 20000 |
| 04/02/2015 | 14.00p | 14.00p | 13.14p | 14.00p | 710 |
| 03/02/2015 | 14.00p | 14.00p | 13.15p | 14.00p | 1296 |
| 02/02/2015 | 14.00p | 14.00p | 13.00p | 14.00p | 300000 |
| 30/01/2015 | 14.00p | 14.00p | 13.24p | 14.00p | 35944 |
| 29/01/2015 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 28/01/2015 | 14.00p | 14.50p | 13.00p | 14.00p | 407108 |
| 27/01/2015 | 14.00p | 14.00p | 12.00p | 12.00p | 50000 |
| 26/01/2015 | 14.00p | 14.90p | 13.00p | 14.00p | 270274 |
| 23/01/2015 | 14.00p | 14.75p | 14.00p | 14.00p | 51837 |
| 22/01/2015 | 14.00p | 14.70p | 13.30p | 14.00p | 135000 |
| 21/01/2015 | 14.00p | 14.61p | 14.00p | 14.00p | 40000 |
| 20/01/2015 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 19/01/2015 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 16/01/2015 | 14.00p | 14.00p | 13.13p | 14.00p | 3410 |
| 15/01/2015 | 14.00p | 14.00p | 13.13p | 14.00p | 2844 |
| 14/01/2015 | 14.00p | 14.00p | 13.13p | 14.00p | 20000 |
| 13/01/2015 | 13.50p | 14.50p | 13.00p | 14.00p | 57948 |
| 12/01/2015 | 13.50p | 14.30p | 13.50p | 13.50p | 24440 |
| 09/01/2015 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 08/01/2015 | 13.50p | 14.30p | 13.50p | 13.50p | 10454 |
| 07/01/2015 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 06/01/2015 | 12.50p | 14.00p | 12.50p | 13.50p | 31099 |
| 05/01/2015 | 12.50p | 12.50p | 11.10p | 12.50p | 1301 |
| 02/01/2015 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 31/12/2014 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 30/12/2014 | 12.50p | 13.45p | 12.50p | 12.50p | 1821 |
| 29/12/2014 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 24/12/2014 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 23/12/2014 | 12.50p | 12.70p | 12.50p | 12.50p | 1574 |
| 22/12/2014 | 12.50p | 13.50p | 11.03p | 12.50p | 50828 |
| 19/12/2014 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 18/12/2014 | 12.00p | 12.50p | 11.70p | 12.50p | 10000 |
| 17/12/2014 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 16/12/2014 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 15/12/2014 | 12.00p | 12.00p | 11.00p | 12.00p | 41719 |
| 12/12/2014 | 12.00p | 12.00p | 11.02p | 12.00p | 23000 |
| 11/12/2014 | 12.00p | 12.00p | 11.75p | 12.00p | 25000 |
| 10/12/2014 | 12.00p | 12.00p | 11.02p | 12.00p | 20000 |
| 09/12/2014 | 12.00p | 12.00p | 11.02p | 12.00p | 15946 |
| 08/12/2014 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 05/12/2014 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 04/12/2014 | 12.00p | 12.00p | 11.75p | 12.00p | 4221 |
| 03/12/2014 | 12.00p | 12.00p | 11.02p | 12.00p | 32947 |
| 02/12/2014 | 12.00p | 12.00p | 11.00p | 12.00p | 54753 |
| 01/12/2014 | 12.00p | 12.00p | 11.02p | 12.00p | 35000 |
| 28/11/2014 | 12.00p | 12.00p | 11.02p | 12.00p | 5750 |
| 27/11/2014 | 12.00p | 12.00p | 11.02p | 12.00p | 10000 |
| 26/11/2014 | 12.00p | 12.00p | 11.02p | 12.00p | 1621 |
| 25/11/2014 | 12.00p | 12.00p | 11.02p | 12.00p | 85300 |
| 24/11/2014 | 12.00p | 12.27p | 12.00p | 12.00p | 1630 |
| 21/11/2014 | 12.00p | 12.27p | 11.02p | 12.00p | 16440 |
| 20/11/2014 | 12.00p | 12.27p | 12.00p | 12.00p | 7500 |
| 19/11/2014 | 12.00p | 12.27p | 11.00p | 12.00p | 130742 |
| 18/11/2014 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 17/11/2014 | 12.00p | 12.00p | 11.00p | 12.00p | 14521 |
| 14/11/2014 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 13/11/2014 | 12.00p | 12.00p | 11.38p | 12.00p | 668000 |
| 12/11/2014 | 12.00p | 12.00p | 10.50p | 12.00p | 625000 |
| 11/11/2014 | 12.00p | 12.00p | 11.60p | 12.00p | 8077 |
| 10/11/2014 | 12.00p | 12.00p | 11.02p | 12.00p | 279 |
| 07/11/2014 | 12.00p | 12.00p | 11.02p | 12.00p | 40000 |
| 06/11/2014 | 12.00p | 12.00p | 11.02p | 12.00p | 20247 |
| 05/11/2014 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 04/11/2014 | 12.00p | 12.00p | 11.00p | 12.00p | 6000 |
| 03/11/2014 | 12.00p | 12.00p | 11.00p | 12.00p | 24538 |
| 31/10/2014 | 12.00p | 12.00p | 11.00p | 12.00p | 145800 |
| 30/10/2014 | 12.00p | 12.00p | 11.38p | 12.00p | 0 |
| 29/10/2014 | 11.38p | 11.38p | 11.02p | 11.38p | 10000 |
| 28/10/2014 | 10.88p | 11.38p | 10.88p | 11.38p | 17646 |
| 27/10/2014 | 11.38p | 11.38p | 11.38p | 11.38p | 0 |
| 24/10/2014 | 11.38p | 11.49p | 11.38p | 11.38p | 1740 |
| 23/10/2014 | 11.38p | 11.38p | 11.38p | 11.38p | 0 |
| 22/10/2014 | 10.88p | 11.38p | 10.88p | 11.38p | 0 |
| 21/10/2014 | 11.38p | 11.38p | 11.38p | 11.38p | 0 |
| 20/10/2014 | 11.38p | 11.50p | 11.00p | 11.38p | 96276 |
| 17/10/2014 | 11.38p | 11.50p | 11.00p | 11.38p | 58521 |
| 16/10/2014 | 11.38p | 11.50p | 11.00p | 11.38p | 24586 |
| 15/10/2014 | 11.50p | 11.50p | 11.02p | 11.38p | 11053 |
| 14/10/2014 | 11.38p | 11.75p | 11.00p | 11.38p | 73295 |
| 13/10/2014 | 11.38p | 11.50p | 11.38p | 11.38p | 50200 |
| 10/10/2014 | 11.38p | 11.38p | 11.00p | 11.38p | 24976 |
| 09/10/2014 | 11.38p | 11.38p | 11.05p | 11.38p | 38 |
| 08/10/2014 | 11.38p | 11.49p | 11.00p | 11.38p | 37471 |
| 07/10/2014 | 11.38p | 11.50p | 11.38p | 11.38p | 0 |
| 06/10/2014 | 11.50p | 11.75p | 11.00p | 11.50p | 321575 |
| 03/10/2014 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 02/10/2014 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 01/10/2014 | 11.50p | 11.50p | 11.00p | 11.50p | 5000 |
| 30/09/2014 | 11.50p | 11.50p | 11.00p | 11.50p | 3475 |
| 29/09/2014 | 11.75p | 11.75p | 11.00p | 11.50p | 95121 |
| 26/09/2014 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
| 25/09/2014 | 11.75p | 11.75p | 11.50p | 11.75p | 50772 |
| 24/09/2014 | 11.75p | 11.75p | 11.75p | 11.75p | 167978 |
| 23/09/2014 | 11.75p | 11.75p | 11.75p | 11.75p | 1689 |
| 22/09/2014 | 11.75p | 11.75p | 11.75p | 11.75p | 1472 |
| 19/09/2014 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
| 18/09/2014 | 12.00p | 12.00p | 11.25p | 11.75p | 40000 |
| 17/09/2014 | 12.00p | 12.00p | 11.50p | 12.00p | 6410 |
| 16/09/2014 | 12.00p | 12.00p | 11.88p | 12.00p | 0 |
| 15/09/2014 | 12.00p | 12.00p | 11.50p | 12.00p | 4403 |
| 12/09/2014 | 12.00p | 12.00p | 11.50p | 12.00p | 100497 |
| 11/09/2014 | 12.50p | 12.50p | 10.00p | 12.00p | 466118 |
| 10/09/2014 | 13.25p | 13.25p | 12.50p | 12.75p | 10000 |
| 09/09/2014 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 08/09/2014 | 14.50p | 14.50p | 13.00p | 13.50p | 14000 |
| 05/09/2014 | 15.00p | 15.00p | 14.00p | 15.00p | 10000 |
| 04/09/2014 | 15.25p | 15.25p | 14.00p | 15.00p | 47139 |
| 03/09/2014 | 15.25p | 15.25p | 14.50p | 15.25p | 31000 |
| 02/09/2014 | 15.25p | 15.70p | 14.50p | 15.25p | 56590 |
| 01/09/2014 | 15.25p | 15.45p | 14.50p | 15.25p | 20890 |
| 29/08/2014 | 15.75p | 15.75p | 14.22p | 15.25p | 19000 |
| 28/08/2014 | 15.75p | 15.75p | 14.75p | 15.75p | 2000 |
| 27/08/2014 | 15.75p | 16.50p | 15.75p | 15.75p | 29106 |
| 26/08/2014 | 15.75p | 16.50p | 15.75p | 15.75p | 1212 |
| 22/08/2014 | 15.00p | 15.75p | 15.00p | 15.75p | 555744 |
| 21/08/2014 | 15.00p | 15.60p | 14.11p | 15.00p | 105115 |
| 20/08/2014 | 15.00p | 15.60p | 14.50p | 15.00p | 100207 |
| 19/08/2014 | 14.50p | 14.75p | 14.50p | 14.50p | 3355 |
| 18/08/2014 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 15/08/2014 | 13.75p | 14.80p | 13.75p | 14.50p | 36139 |
| 14/08/2014 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 13/08/2014 | 14.75p | 14.80p | 14.13p | 14.50p | 145858 |
| 12/08/2014 | 14.75p | 14.75p | 14.10p | 14.75p | 2195 |
| 11/08/2014 | 14.25p | 14.75p | 14.25p | 14.75p | 40546 |
| 08/08/2014 | 13.50p | 14.25p | 13.50p | 14.25p | 9917 |
| 07/08/2014 | 14.50p | 14.50p | 14.00p | 14.25p | 5000 |
| 06/08/2014 | 14.50p | 14.50p | 14.01p | 14.50p | 135 |
| 05/08/2014 | 14.25p | 15.00p | 14.25p | 14.50p | 60000 |
| 04/08/2014 | 14.75p | 14.75p | 14.00p | 14.50p | 10000 |
| 01/08/2014 | 14.75p | 14.75p | 14.00p | 14.75p | 6476 |
| 31/07/2014 | 14.75p | 14.75p | 14.00p | 14.75p | 10000 |
| 30/07/2014 | 14.75p | 14.75p | 13.50p | 14.75p | 160379 |
| 29/07/2014 | 14.25p | 15.50p | 14.25p | 14.75p | 25000 |
| 28/07/2014 | 14.75p | 14.75p | 14.00p | 14.75p | 5444 |
| 25/07/2014 | 14.75p | 14.75p | 14.25p | 14.75p | 6241 |
| 24/07/2014 | 14.75p | 15.20p | 14.25p | 14.75p | 33335 |
| 23/07/2014 | 14.75p | 14.75p | 14.25p | 14.75p | 27327 |
| 22/07/2014 | 14.75p | 14.75p | 14.25p | 14.75p | 7132 |
| 21/07/2014 | 14.50p | 15.00p | 14.50p | 14.50p | 112000 |
| 18/07/2014 | 14.50p | 14.70p | 14.50p | 14.50p | 8418 |
| 17/07/2014 | 14.50p | 14.50p | 14.50p | 14.50p | 7298 |
| 16/07/2014 | 14.75p | 14.75p | 13.50p | 14.50p | 7421 |
| 15/07/2014 | 16.00p | 16.00p | 14.50p | 14.75p | 30544 |
| 14/07/2014 | 14.50p | 14.50p | 14.00p | 14.50p | 14771 |
| 11/07/2014 | 13.75p | 14.50p | 13.75p | 14.50p | 3844 |
| 10/07/2014 | 14.50p | 14.65p | 14.50p | 14.50p | 0 |
| 09/07/2014 | 14.50p | 14.65p | 14.50p | 14.50p | 853 |
| 08/07/2014 | 14.50p | 14.50p | 14.11p | 14.50p | 10000 |
| 07/07/2014 | 14.50p | 14.50p | 14.11p | 14.50p | 35 |
| 04/07/2014 | 14.50p | 14.50p | 13.75p | 14.50p | 0 |
| 03/07/2014 | 13.75p | 14.50p | 13.75p | 14.50p | 9000 |
| 02/07/2014 | 14.50p | 14.70p | 14.00p | 14.50p | 8959 |
| 01/07/2014 | 14.50p | 14.50p | 14.00p | 14.50p | 36818 |
| 30/06/2014 | 14.50p | 15.00p | 14.00p | 14.50p | 100000 |
| 27/06/2014 | 14.50p | 14.70p | 14.50p | 14.50p | 122 |
| 26/06/2014 | 14.50p | 14.50p | 14.00p | 14.50p | 60000 |
| 25/06/2014 | 14.50p | 15.00p | 14.01p | 14.50p | 27515 |
| 24/06/2014 | 14.50p | 14.70p | 14.50p | 14.50p | 6802 |
| 23/06/2014 | 14.25p | 15.00p | 14.00p | 14.50p | 110905 |
| 20/06/2014 | 14.25p | 14.54p | 14.25p | 14.25p | 8528 |
| 19/06/2014 | 14.25p | 15.00p | 13.32p | 14.25p | 0 |
| 18/06/2014 | 14.25p | 15.00p | 13.32p | 14.25p | 0 |
*Close Price adjusted for both dividends and splits