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:
- 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
- Outperform Volution Group (FAN) by RBC Capital
- Sector Perform Currys (CURY) by RBC Capital
Immediate Acquisition (IME) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 15/08/2018 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 14/08/2018 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 13/08/2018 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 10/08/2018 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 09/08/2018 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 08/08/2018 | 26.50p | 26.50p | 25.00p | 25.00p | 4118 |
| 07/08/2018 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 06/08/2018 | 26.50p | 26.50p | 25.50p | 26.50p | 11200 |
| 03/08/2018 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 02/08/2018 | 23.50p | 26.50p | 23.50p | 26.50p | 9542 |
| 01/08/2018 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 31/07/2018 | 22.00p | 24.00p | 22.00p | 23.50p | 6450 |
| 30/07/2018 | 22.00p | 22.00p | 20.84p | 22.00p | 10000 |
| 27/07/2018 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 26/07/2018 | 24.00p | 24.00p | 20.50p | 22.00p | 12580 |
| 25/07/2018 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 24/07/2018 | 25.00p | 25.00p | 21.50p | 24.00p | 8622 |
| 23/07/2018 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 20/07/2018 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 19/07/2018 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 18/07/2018 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 17/07/2018 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 16/07/2018 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 13/07/2018 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 12/07/2018 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 11/07/2018 | 25.00p | 25.00p | 23.00p | 25.00p | 823 |
| 10/07/2018 | 25.00p | 26.00p | 25.00p | 25.00p | 2450 |
| 09/07/2018 | 25.00p | 26.00p | 25.00p | 25.00p | 823 |
| 06/07/2018 | 25.00p | 25.00p | 23.00p | 25.00p | 1803 |
| 05/07/2018 | 25.00p | 26.00p | 25.00p | 25.00p | 1803 |
| 04/07/2018 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 03/07/2018 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 02/07/2018 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 29/06/2018 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 28/06/2018 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 27/06/2018 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 26/06/2018 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 25/06/2018 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 22/06/2018 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 21/06/2018 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 20/06/2018 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 19/06/2018 | 24.00p | 25.20p | 24.00p | 25.00p | 17500 |
| 18/06/2018 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 15/06/2018 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 14/06/2018 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 13/06/2018 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 12/06/2018 | 24.00p | 24.00p | 23.50p | 24.00p | 13445 |
| 11/06/2018 | 24.00p | 24.96p | 24.00p | 24.00p | 50 |
| 08/06/2018 | 24.00p | 24.96p | 23.42p | 24.00p | 7618 |
| 07/06/2018 | 24.00p | 24.96p | 24.00p | 24.00p | 8600 |
| 06/06/2018 | 24.00p | 24.18p | 23.04p | 24.00p | 19724 |
| 05/06/2018 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 04/06/2018 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 01/06/2018 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 31/05/2018 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 30/05/2018 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 29/05/2018 | 24.00p | 24.00p | 23.60p | 24.00p | 6355 |
| 25/05/2018 | 24.00p | 24.00p | 22.00p | 24.00p | 10000 |
| 24/05/2018 | 27.00p | 27.00p | 22.00p | 24.00p | 41676 |
| 23/05/2018 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
| 22/05/2018 | 27.00p | 27.00p | 27.00p | 27.00p | 363 |
| 21/05/2018 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
| 18/05/2018 | 27.00p | 27.00p | 26.20p | 27.00p | 4292 |
| 17/05/2018 | 27.00p | 27.00p | 25.08p | 27.00p | 2799 |
| 16/05/2018 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
| 15/05/2018 | 27.00p | 27.00p | 25.00p | 27.00p | 4000 |
| 14/05/2018 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
| 11/05/2018 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
| 10/05/2018 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
| 09/05/2018 | 27.00p | 27.00p | 25.08p | 27.00p | 2000 |
| 08/05/2018 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
| 04/05/2018 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
| 03/05/2018 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
| 02/05/2018 | 27.00p | 27.00p | 25.08p | 27.00p | 2451 |
| 01/05/2018 | 27.00p | 28.16p | 25.80p | 27.00p | 30000 |
| 30/04/2018 | 27.50p | 27.50p | 25.17p | 27.00p | 7000 |
| 27/04/2018 | 27.50p | 29.74p | 26.75p | 27.50p | 19554 |
| 26/04/2018 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 25/04/2018 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 24/04/2018 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 23/04/2018 | 27.50p | 29.50p | 25.97p | 27.50p | 5107 |
| 20/04/2018 | 28.00p | 28.00p | 26.82p | 27.50p | 2605 |
| 19/04/2018 | 28.00p | 28.00p | 26.84p | 28.00p | 1641 |
| 18/04/2018 | 28.00p | 29.32p | 28.00p | 28.00p | 2605 |
| 17/04/2018 | 27.50p | 29.88p | 26.00p | 28.00p | 8076 |
| 16/04/2018 | 26.00p | 29.00p | 26.00p | 27.50p | 21034 |
| 13/04/2018 | 27.50p | 29.90p | 27.50p | 27.50p | 3264 |
| 12/04/2018 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 11/04/2018 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 10/04/2018 | 27.50p | 29.65p | 27.50p | 27.50p | 657 |
| 09/04/2018 | 25.50p | 29.80p | 25.50p | 27.50p | 16403 |
| 06/04/2018 | 25.50p | 25.50p | 23.50p | 25.50p | 10000 |
| 05/04/2018 | 27.00p | 27.00p | 25.40p | 27.00p | 29 |
| 04/04/2018 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
| 03/04/2018 | 24.50p | 27.25p | 24.50p | 27.00p | 49483 |
| 29/03/2018 | 24.00p | 26.00p | 23.50p | 24.50p | 839 |
| 28/03/2018 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 27/03/2018 | 24.50p | 24.50p | 24.00p | 24.00p | 0 |
| 26/03/2018 | 24.00p | 26.00p | 24.00p | 24.50p | 1200 |
| 23/03/2018 | 22.50p | 24.50p | 22.00p | 24.00p | 42045 |
| 22/03/2018 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 21/03/2018 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 20/03/2018 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 19/03/2018 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 16/03/2018 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 15/03/2018 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 14/03/2018 | 22.50p | 24.00p | 22.50p | 22.50p | 1433 |
| 13/03/2018 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 12/03/2018 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 09/03/2018 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 08/03/2018 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 07/03/2018 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 06/03/2018 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 05/03/2018 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 02/03/2018 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 01/03/2018 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 28/02/2018 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 27/02/2018 | 24.00p | 24.00p | 22.50p | 22.50p | 40000 |
| 26/02/2018 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 23/02/2018 | 24.00p | 24.22p | 24.00p | 24.00p | 7658 |
| 22/02/2018 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 21/02/2018 | 24.00p | 24.60p | 24.00p | 24.00p | 1651 |
| 20/02/2018 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 19/02/2018 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 16/02/2018 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 15/02/2018 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 14/02/2018 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 13/02/2018 | 24.50p | 25.00p | 24.00p | 24.00p | 5000 |
| 12/02/2018 | 24.00p | 26.50p | 24.00p | 24.50p | 12151 |
| 09/02/2018 | 20.50p | 26.00p | 20.50p | 24.00p | 56195 |
| 08/02/2018 | 19.00p | 20.00p | 17.50p | 20.00p | 15009 |
| 07/02/2018 | 19.00p | 19.00p | 16.40p | 19.00p | 7012 |
| 06/02/2018 | 20.50p | 20.50p | 18.00p | 19.00p | 15568 |
| 05/02/2018 | 22.00p | 22.00p | 21.50p | 22.00p | 11628 |
| 02/02/2018 | 22.00p | 22.92p | 22.00p | 22.00p | 5992 |
| 01/02/2018 | 22.50p | 22.50p | 21.55p | 22.00p | 11846 |
| 31/01/2018 | 22.50p | 23.65p | 22.50p | 22.50p | 7973 |
| 30/01/2018 | 22.50p | 23.00p | 22.00p | 22.50p | 10763 |
| 29/01/2018 | 22.50p | 24.50p | 18.00p | 22.50p | 139980 |
| 26/01/2018 | 31.50p | 31.50p | 30.00p | 31.50p | 1500 |
| 25/01/2018 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
| 24/01/2018 | 31.00p | 31.50p | 31.50p | 31.50p | 0 |
| 23/01/2018 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
| 22/01/2018 | 31.50p | 31.50p | 30.00p | 31.50p | 2000 |
| 19/01/2018 | 34.50p | 34.50p | 30.50p | 31.50p | 9966 |
| 18/01/2018 | 34.50p | 34.50p | 34.50p | 34.50p | 0 |
| 17/01/2018 | 34.50p | 34.50p | 34.50p | 34.50p | 0 |
| 16/01/2018 | 34.50p | 35.50p | 34.50p | 34.50p | 1000 |
| 15/01/2018 | 30.00p | 37.50p | 30.00p | 34.50p | 124726 |
| 12/01/2018 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 11/01/2018 | 31.50p | 31.50p | 30.00p | 30.00p | 6151 |
| 10/01/2018 | 31.50p | 31.50p | 31.50p | 31.50p | -2000 |
| 09/01/2018 | 26.50p | 32.00p | 26.50p | 31.50p | 48072 |
| 08/01/2018 | 26.50p | 28.00p | 26.50p | 26.50p | 13271 |
| 05/01/2018 | 26.50p | 28.00p | 26.50p | 26.50p | 4446 |
| 04/01/2018 | 26.50p | 27.67p | 25.30p | 26.50p | 8686 |
| 03/01/2018 | 26.50p | 27.70p | 25.30p | 26.50p | 7740 |
| 02/01/2018 | 27.50p | 29.00p | 26.50p | 26.50p | 24440 |
| 29/12/2017 | 25.00p | 28.97p | 25.00p | 27.50p | 27545 |
| 28/12/2017 | 25.00p | 26.96p | 25.00p | 25.00p | 2267 |
| 27/12/2017 | 24.00p | 25.60p | 24.00p | 25.00p | 22482 |
| 22/12/2017 | 24.00p | 24.00p | 22.50p | 24.00p | 20000 |
| 21/12/2017 | 24.00p | 25.50p | 23.10p | 24.00p | 10829 |
| 20/12/2017 | 27.00p | 27.00p | 24.00p | 24.00p | 48818 |
| 19/12/2017 | 27.00p | 29.00p | 26.20p | 27.00p | 10053 |
| 18/12/2017 | 28.00p | 32.80p | 27.00p | 27.00p | 70003 |
| 15/12/2017 | 26.50p | 27.97p | 26.50p | 26.50p | 103853 |
| 14/12/2017 | 26.00p | 26.50p | 25.60p | 26.50p | 7663 |
| 13/12/2017 | 20.00p | 28.52p | 20.00p | 26.00p | 115121 |
| 12/12/2017 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 11/12/2017 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 08/12/2017 | 20.50p | 20.50p | 19.60p | 20.00p | 3072 |
| 07/12/2017 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 06/12/2017 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 05/12/2017 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 04/12/2017 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 01/12/2017 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 30/11/2017 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 29/11/2017 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 28/11/2017 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 27/11/2017 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 24/11/2017 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 23/11/2017 | 20.50p | 21.50p | 20.50p | 20.50p | 500 |
| 22/11/2017 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 21/11/2017 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 20/11/2017 | 20.50p | 21.00p | 20.50p | 20.50p | 0 |
| 17/11/2017 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 16/11/2017 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 15/11/2017 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 14/11/2017 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 13/11/2017 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 10/11/2017 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 09/11/2017 | 20.50p | 21.00p | 20.50p | 20.50p | 0 |
| 08/11/2017 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 07/11/2017 | 20.50p | 21.00p | 20.50p | 20.50p | 0 |
| 06/11/2017 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 03/11/2017 | 20.50p | 21.54p | 20.50p | 20.50p | 4550 |
| 02/11/2017 | 20.50p | 21.00p | 20.50p | 20.50p | 0 |
| 01/11/2017 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 31/10/2017 | 21.00p | 21.00p | 19.00p | 20.50p | 1000 |
*Close Price adjusted for both dividends and splits