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 Cerillion (CER) by Steve Moore in ShareProphets
- Avoid Itaconix (ITX) by Steve Moore in ShareProphets
- Buy Oxford Metrics (OMG) by Tom Winnifrith in ShareProphets
- Buy Oxford Metrics (OMG) by Steve Moore in ShareProphets
- Avoid Me Group International (MEGP) by Steve Moore in ShareProphets
- Buy Aviva (AV.) by Simon Watkins in The Motley Fool
- Buy British American Tobacco (BATS) by Simon Watkins in The Motley Fool
- Buy Sirius Real Estate Ltd. (SRE) by Deutsche Bank
- Buy SDI Group (SDI) by Canaccord Genuity
- Buy Serica Energy (SQZ) by Berenberg
- Hold Rio Tinto (RIO) by Shore Capital
- Sell AstraZeneca (AZN) by Deutsche Bank
- Sell easyJet (EZJ) by Deutsche Bank
- Buy Drax Group (DRX) by Jefferies
- Buy Elementis (ELM) by Jefferies
- Buy NewRiver REIT (NRR) by Berenberg
- Hold Bluefield Solar Income Fund Limited (BSIF) by Jefferies
- Buy Serica Energy (SQZ) by Jefferies
- Buy Oxford Biomedica (OXB) by Jefferies
- Buy Rosebank Industries NPV (Reg S) (ROSE) by Citi
Investacc Group Limited (DI) (INAC) Share Price
Investment Instruments Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 19/08/2025 | 174.00p | 174.00p | 174.00p | 174.00p | 0 |
| 18/08/2025 | 174.00p | 174.00p | 174.00p | 174.00p | 0 |
| 15/08/2025 | 172.50p | 175.00p | 172.50p | 174.00p | 1137 |
| 14/08/2025 | 172.50p | 175.00p | 172.50p | 172.50p | 568 |
| 13/08/2025 | 172.50p | 172.50p | 171.50p | 172.50p | 3960 |
| 12/08/2025 | 172.50p | 172.50p | 172.50p | 172.50p | 0 |
| 11/08/2025 | 172.50p | 175.00p | 172.50p | 172.50p | 566 |
| 08/08/2025 | 172.50p | 175.00p | 172.50p | 172.50p | 566 |
| 07/08/2025 | 172.50p | 172.50p | 172.50p | 172.50p | 0 |
| 06/08/2025 | 172.50p | 175.00p | 171.00p | 172.50p | 11500 |
| 05/08/2025 | 172.50p | 172.50p | 172.50p | 172.50p | 0 |
| 04/08/2025 | 172.50p | 172.50p | 172.50p | 172.50p | 0 |
| 01/08/2025 | 172.50p | 172.50p | 172.50p | 172.50p | 0 |
| 31/07/2025 | 172.50p | 172.50p | 172.50p | 172.50p | 0 |
| 30/07/2025 | 172.50p | 172.50p | 172.50p | 172.50p | 0 |
| 29/07/2025 | 172.50p | 172.50p | 172.50p | 172.50p | 0 |
| 28/07/2025 | 172.50p | 172.50p | 170.50p | 172.50p | 4000 |
| 25/07/2025 | 172.50p | 172.50p | 170.50p | 172.50p | 1570 |
| 24/07/2025 | 172.50p | 172.50p | 172.50p | 172.50p | 0 |
| 23/07/2025 | 172.50p | 172.50p | 172.50p | 172.50p | 0 |
| 22/07/2025 | 172.50p | 172.50p | 172.50p | 172.50p | 0 |
| 21/07/2025 | 172.50p | 172.50p | 172.50p | 172.50p | 0 |
| 18/07/2025 | 172.50p | 172.50p | 172.50p | 172.50p | 0 |
| 17/07/2025 | 172.50p | 172.50p | 172.50p | 172.50p | 0 |
| 16/07/2025 | 172.50p | 172.50p | 172.50p | 172.50p | 0 |
| 15/07/2025 | 172.50p | 172.50p | 172.50p | 172.50p | 0 |
| 14/07/2025 | 172.50p | 172.65p | 170.50p | 172.50p | 25630 |
| 11/07/2025 | 170.00p | 172.50p | 172.50p | 172.50p | 0 |
| 10/07/2025 | 171.00p | 173.00p | 171.00p | 172.50p | 5000 |
| 09/07/2025 | 169.00p | 172.33p | 167.67p | 171.00p | 0 |
| 08/07/2025 | 169.00p | 173.00p | 169.00p | 169.00p | 1436 |
| 07/07/2025 | 169.00p | 173.00p | 169.00p | 169.00p | 2293 |
| 04/07/2025 | 168.00p | 170.33p | 169.00p | 169.00p | 0 |
| 03/07/2025 | 169.00p | 170.33p | 169.00p | 169.00p | 0 |
| 02/07/2025 | 169.00p | 170.33p | 169.00p | 169.00p | 0 |
| 01/07/2025 | 168.00p | 170.33p | 168.00p | 169.00p | 0 |
| 30/06/2025 | 169.00p | 169.00p | 165.88p | 169.00p | 165 |
| 27/06/2025 | 169.00p | 169.00p | 167.50p | 169.00p | 14290 |
| 26/06/2025 | 169.00p | 170.33p | 169.00p | 169.00p | 0 |
| 25/06/2025 | 163.50p | 169.00p | 163.50p | 169.00p | 196398 |
| 24/06/2025 | 163.50p | 167.00p | 163.50p | 163.50p | 2500 |
| 23/06/2025 | 163.50p | 163.50p | 163.05p | 163.50p | 130 |
| 20/06/2025 | 163.50p | 163.50p | 163.50p | 163.50p | 0 |
| 19/06/2025 | 163.50p | 163.50p | 163.50p | 163.50p | 0 |
| 18/06/2025 | 163.50p | 163.50p | 163.50p | 163.50p | 0 |
| 17/06/2025 | 163.50p | 163.50p | 163.50p | 163.50p | 0 |
| 16/06/2025 | 163.50p | 163.50p | 163.50p | 163.50p | 0 |
| 13/06/2025 | 163.50p | 163.50p | 163.50p | 163.50p | 0 |
| 12/06/2025 | 163.50p | 163.50p | 163.50p | 163.50p | 0 |
| 11/06/2025 | 163.50p | 163.50p | 163.50p | 163.50p | 0 |
| 10/06/2025 | 163.50p | 164.50p | 163.50p | 163.50p | 295 |
| 09/06/2025 | 163.50p | 163.50p | 163.50p | 163.50p | 0 |
| 06/06/2025 | 162.50p | 164.80p | 162.50p | 163.50p | 2500 |
| 05/06/2025 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 04/06/2025 | 161.00p | 164.80p | 161.00p | 162.50p | 625 |
| 03/06/2025 | 161.00p | 161.00p | 158.44p | 161.00p | 20382 |
| 02/06/2025 | 160.00p | 162.33p | 160.00p | 161.00p | 0 |
| 30/05/2025 | 160.00p | 160.00p | 155.00p | 160.00p | 39000 |
| 29/05/2025 | 151.00p | 160.00p | 151.00p | 160.00p | 7893 |
| 28/05/2025 | 151.00p | 151.00p | 151.00p | 151.00p | 0 |
| 27/05/2025 | 151.00p | 151.00p | 151.00p | 151.00p | 0 |
| 23/05/2025 | 151.00p | 151.00p | 151.00p | 151.00p | 0 |
| 22/05/2025 | 150.00p | 151.00p | 151.00p | 151.00p | 0 |
| 21/05/2025 | 151.00p | 151.00p | 151.00p | 151.00p | 0 |
| 20/05/2025 | 151.00p | 151.00p | 149.50p | 151.00p | 1250 |
| 19/05/2025 | 151.00p | 151.00p | 151.00p | 151.00p | 0 |
| 16/05/2025 | 151.00p | 151.00p | 151.00p | 151.00p | 0 |
| 15/05/2025 | 151.00p | 151.00p | 149.50p | 151.00p | 2528 |
| 14/05/2025 | 151.00p | 155.00p | 151.00p | 151.00p | 5000 |
| 13/05/2025 | 151.00p | 151.00p | 151.00p | 151.00p | 0 |
| 12/05/2025 | 151.00p | 155.00p | 151.00p | 151.00p | 4500 |
| 09/05/2025 | 150.00p | 155.00p | 149.85p | 151.00p | 1024757 |
| 08/05/2025 | 150.00p | 155.00p | 150.00p | 150.00p | 3214 |
| 07/05/2025 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 06/05/2025 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 02/05/2025 | 150.00p | 155.00p | 150.00p | 150.00p | 3000 |
| 01/05/2025 | 142.50p | 150.00p | 142.50p | 150.00p | 3000 |
| 30/04/2025 | 140.00p | 145.00p | 140.00p | 142.50p | 1500 |
| 29/04/2025 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 28/04/2025 | 140.00p | 140.00p | 139.00p | 140.00p | 2592 |
| 25/04/2025 | 140.00p | 145.00p | 136.00p | 140.00p | 9814 |
| 24/04/2025 | 137.50p | 144.00p | 137.50p | 140.00p | 500 |
| 23/04/2025 | 135.00p | 135.00p | 130.50p | 135.00p | 15386 |
| 22/04/2025 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 17/04/2025 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 16/04/2025 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 15/04/2025 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 14/04/2025 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 11/04/2025 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 10/04/2025 | 135.00p | 139.75p | 130.50p | 135.00p | 11946 |
| 09/04/2025 | 135.00p | 135.00p | 130.50p | 135.00p | 2000 |
| 08/04/2025 | 135.00p | 135.00p | 130.50p | 135.00p | 6956 |
| 07/04/2025 | 135.00p | 135.00p | 130.50p | 135.00p | 4800 |
| 04/04/2025 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 03/04/2025 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 02/04/2025 | 135.00p | 135.00p | 133.33p | 135.00p | 0 |
| 01/04/2025 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 31/03/2025 | 130.50p | 137.00p | 130.50p | 132.50p | 16500 |
| 28/03/2025 | 130.50p | 130.50p | 130.50p | 130.50p | 0 |
| 27/03/2025 | 128.00p | 130.50p | 128.00p | 130.50p | 10000 |
| 26/03/2025 | 128.00p | 128.00p | 127.00p | 128.00p | 0 |
| 25/03/2025 | 128.00p | 128.00p | 127.00p | 128.00p | 0 |
| 24/03/2025 | 128.00p | 128.00p | 127.50p | 128.00p | 4436 |
| 21/03/2025 | 128.00p | 128.00p | 127.00p | 128.00p | 0 |
| 20/03/2025 | 128.00p | 128.00p | 128.00p | 128.00p | 585 |
| 19/03/2025 | 128.00p | 128.00p | 127.40p | 128.00p | 15000 |
| 18/03/2025 | 128.00p | 128.00p | 127.00p | 128.00p | 0 |
| 17/03/2025 | 130.00p | 130.00p | 127.00p | 128.00p | 9448 |
| 14/03/2025 | 130.00p | 130.00p | 127.00p | 130.00p | 6000 |
| 13/03/2025 | 130.00p | 132.33p | 130.00p | 130.00p | 0 |
| 12/03/2025 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 11/03/2025 | 130.00p | 130.00p | 126.00p | 130.00p | 2500 |
| 10/03/2025 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 07/03/2025 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 06/03/2025 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 05/03/2025 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 04/03/2025 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 03/03/2025 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 28/02/2025 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 27/02/2025 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 26/02/2025 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 25/02/2025 | 130.00p | 130.00p | 126.00p | 130.00p | 4000 |
| 24/02/2025 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 21/02/2025 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 20/02/2025 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 19/02/2025 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 18/02/2025 | 125.00p | 130.00p | 125.00p | 130.00p | 1695 |
| 17/02/2025 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 14/02/2025 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 13/02/2025 | 125.00p | 125.00p | 121.00p | 125.00p | 10000 |
| 12/02/2025 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 11/02/2025 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 10/02/2025 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 07/02/2025 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 06/02/2025 | 120.00p | 125.00p | 120.00p | 125.00p | 0 |
| 05/02/2025 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 04/02/2025 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 03/02/2025 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 31/01/2025 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 30/01/2025 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 29/01/2025 | 120.00p | 120.00p | 115.00p | 120.00p | 5160 |
| 28/01/2025 | 120.00p | 120.00p | 117.50p | 120.00p | 15000 |
| 27/01/2025 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 24/01/2025 | 120.00p | 125.00p | 120.00p | 120.00p | 5000 |
| 23/01/2025 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 22/01/2025 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 21/01/2025 | 120.00p | 120.00p | 115.00p | 120.00p | 10000 |
| 20/01/2025 | 120.00p | 120.00p | 115.00p | 120.00p | 1800 |
| 17/01/2025 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 16/01/2025 | 120.00p | 120.00p | 115.00p | 120.00p | 20023 |
| 15/01/2025 | 120.00p | 120.00p | 115.00p | 120.00p | 27000 |
| 14/01/2025 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 13/01/2025 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 10/01/2025 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 09/01/2025 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 08/01/2025 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 07/01/2025 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 06/01/2025 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 03/01/2025 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 02/01/2025 | 120.00p | 120.00p | 116.00p | 120.00p | 8000 |
| 31/12/2024 | 120.00p | 125.00p | 120.00p | 120.00p | 2000 |
| 30/12/2024 | 120.00p | 120.00p | 115.00p | 120.00p | 16000 |
| 27/12/2024 | 120.00p | 125.00p | 120.00p | 120.00p | 19000 |
| 24/12/2024 | 120.00p | 120.00p | 116.00p | 120.00p | 10869 |
| 23/12/2024 | 120.00p | 125.00p | 120.00p | 120.00p | 600 |
| 20/12/2024 | 120.00p | 125.00p | 120.00p | 120.00p | 8300 |
| 19/12/2024 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 18/12/2024 | 118.00p | 125.00p | 118.00p | 120.00p | 32000 |
| 17/12/2024 | 118.00p | 118.00p | 114.00p | 118.00p | 99 |
| 16/12/2024 | 118.00p | 118.00p | 118.00p | 118.00p | 0 |
| 13/12/2024 | 118.00p | 118.00p | 118.00p | 118.00p | 0 |
| 12/12/2024 | 118.00p | 118.00p | 113.00p | 118.00p | 15000 |
| 11/12/2024 | 117.00p | 118.00p | 117.00p | 118.00p | 0 |
| 10/12/2024 | 117.00p | 117.00p | 113.00p | 117.00p | 4000 |
| 09/12/2024 | 117.00p | 117.00p | 113.00p | 117.00p | 144 |
| 06/12/2024 | 115.00p | 117.00p | 113.00p | 117.00p | 10000 |
| 05/12/2024 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 04/12/2024 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 03/12/2024 | 115.00p | 115.00p | 107.00p | 115.00p | 105 |
| 02/12/2024 | 115.00p | 115.00p | 105.50p | 115.00p | 10000 |
| 29/11/2024 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 28/11/2024 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 27/11/2024 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 26/11/2024 | 115.00p | 115.00p | 105.00p | 115.00p | 20000 |
| 25/11/2024 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 22/11/2024 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 21/11/2024 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 20/11/2024 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 19/11/2024 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 18/11/2024 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 15/11/2024 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 14/11/2024 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 13/11/2024 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 12/11/2024 | 115.00p | 115.00p | 105.00p | 115.00p | 8000 |
| 11/11/2024 | 115.00p | 115.00p | 105.00p | 115.00p | 6000 |
| 08/11/2024 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 07/11/2024 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 06/11/2024 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 05/11/2024 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 04/11/2024 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
*Close Price adjusted for both dividends and splits