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:
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Hold Creightons (CRL) by Hot Stock Rockets in ShareProphets
- Sell Tekcapital (TEK) by Tom Winnifrith in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Avoid Solid State (SOLI) by Steve Moore in ShareProphets
- Sell Victoria (VCP) by Tom Winnifrith in ShareProphets
- Hold Burberry Group (BRBY) by Stifel
- Neutral Hammerson (HMSO) by UBS
- Buy XPS Pensions Group (XPS) by Deutsche Bank
- Buy Direct Line Insurance Group (DLG) by Deutsche Bank
- Hold Aviva (AV.) by Deutsche Bank
- Buy Cerillion (CER) by Berenberg
- Buy Judges Scientific (JDG) by Jefferies
- Hold Drax Group (DRX) by HSBC
- Hold Robert Walters (RWA) by HSBC
- Overweight United Utilities Group (UU.) by Morgan Stanley
- Buy SThree (STEM) by HSBC
- Buy Hays (HAS) by HSBC
- Hold TT Electronics (TTG) by Berenberg
- Outperform WH Smith (SMWH) by RBC Capital
Independent Inv Trust (IIT) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 23/03/2010 | 183.00p | 186.98p | 178.00p | 183.00p | 6112 |
| 22/03/2010 | 184.00p | 184.00p | 179.00p | 183.00p | 0 |
| 19/03/2010 | 184.00p | 184.00p | 179.00p | 184.00p | 0 |
| 18/03/2010 | 185.00p | 188.97p | 179.00p | 184.00p | 11725 |
| 17/03/2010 | 185.00p | 185.00p | 184.00p | 185.00p | 0 |
| 16/03/2010 | 185.00p | 187.00p | 184.00p | 185.00p | 1500 |
| 15/03/2010 | 183.00p | 185.00p | 181.00p | 185.00p | 5770 |
| 12/03/2010 | 183.00p | 184.00p | 178.00p | 183.00p | 4930 |
| 11/03/2010 | 182.00p | 184.00p | 178.00p | 182.00p | 4500 |
| 10/03/2010 | 182.00p | 184.00p | 178.00p | 182.00p | 4655 |
| 09/03/2010 | 182.00p | 184.00p | 178.00p | 182.00p | 3500 |
| 08/03/2010 | 182.00p | 186.00p | 177.00p | 182.00p | 15074 |
| 05/03/2010 | 182.00p | 184.00p | 178.00p | 182.00p | 72 |
| 04/03/2010 | 180.00p | 182.00p | 174.00p | 180.00p | 24223 |
| 03/03/2010 | 180.00p | 185.00p | 175.20p | 180.00p | 7215 |
| 02/03/2010 | 178.50p | 183.99p | 178.50p | 180.00p | 164 |
| 01/03/2010 | 177.00p | 181.01p | 173.00p | 178.50p | 1743 |
| 26/02/2010 | 178.00p | 178.00p | 170.00p | 177.00p | 5000 |
| 25/02/2010 | 178.50p | 180.50p | 170.00p | 178.00p | 15441 |
| 24/02/2010 | 180.00p | 180.00p | 171.00p | 178.50p | 0 |
| 23/02/2010 | 180.00p | 180.00p | 174.00p | 180.00p | 5000 |
| 22/02/2010 | 180.00p | 180.00p | 174.00p | 180.00p | 0 |
| 19/02/2010 | 180.00p | 180.00p | 174.00p | 180.00p | 2800 |
| 18/02/2010 | 179.00p | 180.00p | 174.00p | 180.00p | 0 |
| 17/02/2010 | 179.00p | 179.00p | 174.00p | 179.00p | 0 |
| 16/02/2010 | 176.00p | 182.75p | 174.00p | 179.00p | 17900 |
| 15/02/2010 | 174.00p | 177.00p | 168.00p | 176.00p | 69230 |
| 12/02/2010 | 174.00p | 177.50p | 166.00p | 174.00p | 13614 |
| 11/02/2010 | 174.00p | 174.00p | 169.00p | 174.00p | 3000 |
| 10/02/2010 | 174.00p | 174.00p | 169.00p | 174.00p | 3000 |
| 09/02/2010 | 174.00p | 174.00p | 169.00p | 174.00p | 0 |
| 08/02/2010 | 174.00p | 174.00p | 169.00p | 174.00p | 16919 |
| 05/02/2010 | 175.00p | 175.00p | 169.00p | 174.00p | 18382 |
| 04/02/2010 | 177.00p | 179.00p | 175.00p | 175.00p | 0 |
| 03/02/2010 | 177.00p | 179.00p | 177.00p | 177.00p | 0 |
| 02/02/2010 | 177.00p | 177.00p | 172.00p | 177.00p | 20412 |
| 01/02/2010 | 180.00p | 180.00p | 175.00p | 177.00p | 29000 |
| 29/01/2010 | 179.50p | 180.00p | 176.00p | 180.00p | 0 |
| 28/01/2010 | 178.50p | 179.50p | 175.00p | 179.50p | 7571 |
| 27/01/2010 | 178.50p | 178.50p | 173.00p | 178.50p | 400 |
| 26/01/2010 | 178.50p | 181.00p | 173.00p | 178.50p | 20000 |
| 25/01/2010 | 178.50p | 181.00p | 173.00p | 178.50p | 1966 |
| 22/01/2010 | 180.00p | 183.99p | 176.00p | 180.00p | 2174 |
| 21/01/2010 | 179.00p | 180.00p | 175.00p | 180.00p | 81863 |
| 20/01/2010 | 179.00p | 179.00p | 174.00p | 179.00p | 0 |
| 19/01/2010 | 179.00p | 179.00p | 174.00p | 179.00p | 1680 |
| 18/01/2010 | 179.00p | 179.00p | 174.00p | 179.00p | 0 |
| 15/01/2010 | 180.00p | 180.00p | 174.00p | 179.00p | 2180 |
| 14/01/2010 | 180.00p | 180.00p | 174.00p | 180.00p | 0 |
| 13/01/2010 | 182.50p | 182.50p | 174.00p | 180.00p | 6000 |
| 12/01/2010 | 182.50p | 182.50p | 176.00p | 182.50p | 0 |
| 11/01/2010 | 182.50p | 182.50p | 176.00p | 182.50p | 11364 |
| 08/01/2010 | 178.50p | 182.50p | 176.00p | 182.50p | 880 |
| 07/01/2010 | 177.00p | 179.00p | 170.00p | 178.50p | 30000 |
| 06/01/2010 | 173.00p | 177.00p | 170.00p | 177.00p | 27473 |
| 05/01/2010 | 172.00p | 173.00p | 167.00p | 173.00p | 23003 |
| 04/01/2010 | 175.00p | 175.00p | 165.00p | 172.00p | 2700 |
| 31/12/2009 | 175.00p | 179.00p | 175.00p | 175.00p | 0 |
| 30/12/2009 | 175.00p | 179.00p | 175.00p | 175.00p | 0 |
| 29/12/2009 | 175.00p | 179.00p | 170.00p | 175.00p | 5127 |
| 24/12/2009 | 175.00p | 179.00p | 170.00p | 175.00p | 3000 |
| 23/12/2009 | 175.00p | 179.00p | 170.00p | 175.00p | 30999 |
| 22/12/2009 | 175.00p | 178.90p | 170.00p | 175.00p | 19764 |
| 21/12/2009 | 171.00p | 175.00p | 171.00p | 175.00p | 4000 |
| 18/12/2009 | 171.00p | 171.00p | 163.00p | 171.00p | 10200 |
| 17/12/2009 | 171.00p | 172.00p | 163.00p | 171.00p | 580 |
| 16/12/2009 | 171.00p | 171.00p | 163.00p | 171.00p | 10570 |
| 15/12/2009 | 170.00p | 171.00p | 163.00p | 171.00p | 7650 |
| 14/12/2009 | 170.00p | 171.00p | 163.00p | 170.00p | 11420 |
| 11/12/2009 | 169.00p | 170.00p | 163.00p | 170.00p | 13700 |
| 10/12/2009 | 169.00p | 169.00p | 163.00p | 169.00p | 3160 |
| 09/12/2009 | 171.00p | 171.00p | 163.00p | 169.00p | 0 |
| 08/12/2009 | 173.00p | 175.00p | 171.00p | 171.00p | 0 |
| 07/12/2009 | 171.00p | 175.00p | 169.00p | 173.00p | 25000 |
| 04/12/2009 | 171.00p | 175.00p | 166.00p | 171.00p | 18472 |
| 03/12/2009 | 170.00p | 174.00p | 166.00p | 171.00p | 15072 |
| 02/12/2009 | 170.00p | 174.00p | 170.00p | 170.00p | 0 |
| 01/12/2009 | 168.00p | 174.00p | 168.00p | 170.00p | 2090 |
| 30/11/2009 | 168.00p | 171.00p | 167.00p | 168.00p | 0 |
| 27/11/2009 | 168.00p | 169.00p | 168.00p | 168.00p | 0 |
| 26/11/2009 | 171.00p | 171.00p | 171.00p | 171.00p | 0 |
| 25/11/2009 | 169.50p | 171.00p | 166.00p | 171.00p | 12195 |
| 24/11/2009 | 169.50p | 169.50p | 164.00p | 169.50p | 2000 |
| 23/11/2009 | 169.50p | 169.50p | 164.00p | 169.50p | 1183 |
| 20/11/2009 | 169.50p | 169.50p | 164.00p | 169.50p | 2790 |
| 19/11/2009 | 171.00p | 171.00p | 164.00p | 169.50p | 0 |
| 18/11/2009 | 171.00p | 171.00p | 169.00p | 171.00p | 0 |
| 17/11/2009 | 171.00p | 171.00p | 165.00p | 171.00p | 30956 |
| 16/11/2009 | 165.00p | 171.00p | 165.00p | 171.00p | 725 |
| 13/11/2009 | 165.00p | 166.00p | 164.00p | 165.00p | 0 |
| 12/11/2009 | 165.00p | 168.50p | 165.00p | 165.00p | 2950 |
| 11/11/2009 | 165.00p | 165.00p | 161.00p | 165.00p | 3600 |
| 10/11/2009 | 165.00p | 165.00p | 161.00p | 165.00p | 18563 |
| 09/11/2009 | 164.00p | 165.00p | 161.00p | 165.00p | 0 |
| 06/11/2009 | 164.00p | 164.00p | 159.00p | 164.00p | 900 |
| 05/11/2009 | 164.00p | 164.00p | 159.00p | 164.00p | 4406 |
| 04/11/2009 | 164.00p | 164.00p | 159.00p | 164.00p | 22000 |
| 03/11/2009 | 163.00p | 164.00p | 159.00p | 164.00p | 2354 |
| 02/11/2009 | 164.00p | 164.00p | 159.00p | 163.00p | 0 |
| 30/10/2009 | 165.00p | 165.00p | 159.00p | 164.00p | 62700 |
| 29/10/2009 | 165.00p | 165.00p | 163.00p | 165.00p | 40300 |
| 28/10/2009 | 169.00p | 169.00p | 163.00p | 166.00p | 19666 |
| 27/10/2009 | 168.00p | 169.00p | 163.00p | 169.00p | 6000 |
| 26/10/2009 | 168.00p | 168.00p | 161.00p | 168.00p | 2088 |
| 23/10/2009 | 171.00p | 171.00p | 161.00p | 168.00p | 49163 |
| 22/10/2009 | 171.00p | 171.00p | 169.00p | 171.00p | 4000 |
| 21/10/2009 | 170.00p | 173.00p | 169.00p | 173.00p | 26102 |
| 20/10/2009 | 168.50p | 170.00p | 163.00p | 170.00p | 0 |
| 19/10/2009 | 170.50p | 170.50p | 160.00p | 168.50p | 9000 |
| 16/10/2009 | 170.50p | 170.50p | 164.00p | 170.50p | 11250 |
| 15/10/2009 | 171.50p | 171.50p | 164.00p | 170.50p | 18305 |
| 14/10/2009 | 171.50p | 171.50p | 166.00p | 171.50p | 16755 |
| 13/10/2009 | 173.50p | 173.50p | 166.00p | 170.00p | 0 |
| 12/10/2009 | 167.00p | 175.00p | 175.00p | 170.00p | 50900 |
| 09/10/2009 | 168.00p | 169.00p | 167.00p | 167.00p | 4545 |
| 08/10/2009 | 170.00p | 168.00p | 164.00p | 168.00p | 13840 |
| 07/10/2009 | 167.00p | 169.00p | 167.00p | 168.00p | 16000 |
| 06/10/2009 | 167.00p | 169.00p | 167.00p | 167.00p | 2500 |
| 05/10/2009 | 167.00p | 171.00p | 167.00p | 167.00p | 4002 |
| 02/10/2009 | 170.00p | 171.00p | 167.00p | 167.00p | 20500 |
| 01/10/2009 | 172.00p | 170.00p | 165.00p | 170.00p | 6968 |
| 30/09/2009 | 172.00p | 172.00p | 171.00p | 172.00p | 0 |
| 29/09/2009 | 172.00p | 172.00p | 171.00p | 172.00p | 0 |
| 28/09/2009 | 170.00p | 172.00p | 165.00p | 172.00p | 8700 |
| 25/09/2009 | 169.00p | 171.00p | 169.00p | 170.00p | 3000 |
| 24/09/2009 | 174.00p | 170.00p | 164.55p | 169.00p | 13400 |
| 23/09/2009 | 169.00p | 174.00p | 169.55p | 174.00p | 4600 |
| 22/09/2009 | 167.00p | 169.00p | 163.00p | 169.00p | 8630 |
| 21/09/2009 | 167.00p | 167.00p | 165.00p | 167.00p | 5000 |
*Close Price adjusted for both dividends and splits