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 Prudential (PRU) by Mark David Hartley in The Motley Fool
- Avoid Shell (SHEL) by Royston Wild in The Motley Fool
- Buy Rio Tinto (RIO) by Royston Wild in The Motley Fool
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Avoid Heiq (HEIQ) by Steve Moore in ShareProphets
- Buy Shell (SHEL) by LBBW
- Buy PayPoint (PAY) by Jefferies
- Avoid ActiveOps (AOM) by Steve Moore in ShareProphets
- Watch Land Securities Group (LAND) by Alan Oscroft in The Motley Fool
- Watch Beazley (BEZ) by Harvey Jones in The Motley Fool
- Hold Land Securities Group (LAND) by Jefferies
- Watch Alliance Witan (ALW) by James Beard in The Motley Fool
- Buy Intermediate Capital Group (ICG) by Bank of America
- Hold GSK (GSK) by Deutsche Bank
- Neutral Experian (EXPN) by Citi
- Neutral Aviva (AV.) by Citi
- Neutral Smith (DS) (SMDS) by UBS
- Hold JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
- Strong Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Outperform Diageo (DGE) by ODDO BHF
Investment Company (INV) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 15/11/2024 | 375.00p | 375.00p | 373.33p | 375.00p | 0 |
| 14/11/2024 | 375.00p | 376.00p | 375.00p | 375.00p | 855 |
| 13/11/2024 | 375.00p | 375.00p | 373.33p | 375.00p | 0 |
| 12/11/2024 | 375.00p | 380.00p | 375.00p | 375.00p | 6513 |
| 11/11/2024 | 375.00p | 375.00p | 373.33p | 375.00p | 0 |
| 08/11/2024 | 375.00p | 375.00p | 373.33p | 375.00p | 0 |
| 07/11/2024 | 375.00p | 375.60p | 375.00p | 375.00p | 5000 |
| 06/11/2024 | 375.00p | 375.00p | 373.33p | 375.00p | 0 |
| 05/11/2024 | 375.00p | 375.00p | 373.33p | 375.00p | 0 |
| 04/11/2024 | 375.00p | 375.00p | 373.33p | 375.00p | 0 |
| 01/11/2024 | 375.00p | 380.00p | 375.00p | 375.00p | 5861 |
| 31/10/2024 | 376.00p | 381.90p | 376.00p | 377.00p | 4500 |
| 30/10/2024 | 378.00p | 380.00p | 376.00p | 376.00p | 574 |
| 29/10/2024 | 378.00p | 378.00p | 378.00p | 378.00p | 0 |
| 28/10/2024 | 378.00p | 378.00p | 378.00p | 378.00p | 0 |
| 25/10/2024 | 378.00p | 378.00p | 378.00p | 378.00p | 0 |
| 24/10/2024 | 377.00p | 390.00p | 370.00p | 377.00p | 0 |
| 23/10/2024 | 377.00p | 384.00p | 377.00p | 377.00p | 1918 |
| 22/10/2024 | 373.00p | 373.00p | 366.00p | 370.00p | 1239 |
| 21/10/2024 | 373.00p | 373.00p | 373.00p | 373.00p | 0 |
| 18/10/2024 | 373.00p | 373.00p | 373.00p | 373.00p | 0 |
| 17/10/2024 | 371.00p | 382.00p | 371.00p | 373.00p | 2324 |
| 16/10/2024 | 371.00p | 375.50p | 371.00p | 371.00p | 0 |
| 15/10/2024 | 371.00p | 372.08p | 371.00p | 371.00p | 574 |
| 14/10/2024 | 371.00p | 371.72p | 371.00p | 371.00p | 1549 |
| 11/10/2024 | 371.00p | 380.00p | 371.00p | 371.00p | 103 |
| 10/10/2024 | 375.00p | 377.50p | 371.00p | 371.00p | 0 |
| 09/10/2024 | 369.00p | 375.00p | 363.60p | 375.00p | 1546 |
| 08/10/2024 | 370.00p | 376.00p | 369.00p | 369.00p | 0 |
| 07/10/2024 | 370.00p | 373.33p | 370.00p | 370.00p | 0 |
| 04/10/2024 | 375.00p | 377.60p | 370.00p | 370.00p | 2707 |
| 03/10/2024 | 375.00p | 378.00p | 375.00p | 375.00p | 1000 |
| 02/10/2024 | 372.00p | 378.00p | 372.00p | 375.00p | 0 |
| 01/10/2024 | 375.00p | 377.50p | 375.00p | 375.00p | 0 |
| 30/09/2024 | 375.00p | 375.00p | 375.00p | 375.00p | 4900 |
| 27/09/2024 | 370.00p | 379.00p | 370.00p | 375.00p | 5146 |
| 26/09/2024 | 370.00p | 373.33p | 370.00p | 370.00p | 0 |
| 25/09/2024 | 371.00p | 375.50p | 370.00p | 370.00p | 0 |
| 24/09/2024 | 373.00p | 376.50p | 371.00p | 371.00p | 0 |
| 23/09/2024 | 375.00p | 375.00p | 373.00p | 373.00p | 200 |
| 20/09/2024 | 375.00p | 377.50p | 375.00p | 375.00p | 0 |
| 19/09/2024 | 371.00p | 380.00p | 371.00p | 375.00p | 855 |
| 18/09/2024 | 371.00p | 375.50p | 371.00p | 371.00p | 0 |
| 17/09/2024 | 375.00p | 377.50p | 371.00p | 371.00p | 0 |
| 16/09/2024 | 375.00p | 379.50p | 375.00p | 375.00p | 1047 |
| 13/09/2024 | 375.00p | 377.50p | 375.00p | 375.00p | 0 |
| 12/09/2024 | 370.00p | 375.00p | 370.00p | 375.00p | 140 |
| 11/09/2024 | 365.00p | 370.00p | 365.00p | 370.00p | 0 |
| 10/09/2024 | 366.00p | 366.00p | 365.00p | 365.00p | 1000 |
| 09/09/2024 | 365.00p | 367.33p | 365.00p | 366.00p | 0 |
| 06/09/2024 | 366.00p | 367.33p | 365.00p | 365.00p | 0 |
| 05/09/2024 | 366.00p | 367.33p | 366.00p | 366.00p | 0 |
| 04/09/2024 | 365.00p | 366.00p | 360.00p | 366.00p | 895 |
| 03/09/2024 | 366.00p | 367.33p | 366.00p | 366.00p | 0 |
| 02/09/2024 | 366.00p | 367.33p | 362.00p | 366.00p | 2870 |
| 30/08/2024 | 366.00p | 367.33p | 366.00p | 366.00p | 0 |
| 29/08/2024 | 365.00p | 367.33p | 365.00p | 366.00p | 0 |
| 28/08/2024 | 366.00p | 366.00p | 364.00p | 365.00p | 597 |
| 27/08/2024 | 364.00p | 366.00p | 364.00p | 366.00p | 5486 |
| 23/08/2024 | 363.00p | 366.00p | 363.00p | 364.00p | 1000 |
| 22/08/2024 | 357.00p | 364.00p | 357.00p | 363.00p | 0 |
| 21/08/2024 | 355.00p | 362.00p | 355.00p | 357.00p | 3900 |
| 20/08/2024 | 355.00p | 362.00p | 355.00p | 355.00p | 276 |
| 19/08/2024 | 355.00p | 355.00p | 355.00p | 355.00p | 0 |
| 16/08/2024 | 355.00p | 355.00p | 355.00p | 355.00p | 0 |
| 15/08/2024 | 355.00p | 355.00p | 355.00p | 355.00p | 0 |
| 14/08/2024 | 355.00p | 355.00p | 355.00p | 355.00p | 0 |
| 13/08/2024 | 355.00p | 355.00p | 355.00p | 355.00p | 0 |
| 12/08/2024 | 354.00p | 362.00p | 354.00p | 355.00p | 1600 |
| 09/08/2024 | 355.00p | 358.00p | 354.00p | 354.00p | 3500 |
| 08/08/2024 | 355.00p | 355.00p | 355.00p | 355.00p | 0 |
| 07/08/2024 | 355.00p | 355.00p | 355.00p | 355.00p | 0 |
| 06/08/2024 | 354.00p | 355.00p | 354.00p | 355.00p | 0 |
| 05/08/2024 | 354.00p | 357.56p | 354.00p | 354.00p | 222 |
| 02/08/2024 | 359.00p | 361.00p | 352.00p | 355.00p | 0 |
| 01/08/2024 | 361.00p | 361.00p | 361.00p | 361.00p | 0 |
| 31/07/2024 | 361.00p | 365.00p | 361.00p | 361.00p | 270 |
| 30/07/2024 | 363.00p | 363.00p | 361.00p | 361.00p | 343 |
| 29/07/2024 | 361.00p | 363.00p | 361.00p | 363.00p | 660 |
| 26/07/2024 | 361.00p | 361.00p | 361.00p | 361.00p | 0 |
| 25/07/2024 | 358.00p | 366.00p | 358.00p | 361.00p | 2460 |
| 24/07/2024 | 355.00p | 364.00p | 355.00p | 358.00p | 1000 |
| 23/07/2024 | 355.00p | 355.00p | 355.00p | 355.00p | 0 |
| 22/07/2024 | 355.00p | 364.00p | 354.00p | 355.00p | 2035 |
| 19/07/2024 | 356.00p | 356.00p | 352.30p | 355.00p | 2000 |
| 18/07/2024 | 355.00p | 362.00p | 355.00p | 355.00p | 10000 |
| 17/07/2024 | 355.00p | 362.16p | 355.00p | 355.00p | 1000 |
| 16/07/2024 | 355.00p | 355.00p | 348.00p | 355.00p | 129 |
| 15/07/2024 | 355.00p | 362.71p | 355.00p | 355.00p | 2000 |
| 12/07/2024 | 355.00p | 355.00p | 355.00p | 355.00p | 0 |
| 11/07/2024 | 355.00p | 355.00p | 346.30p | 355.00p | 952 |
| 10/07/2024 | 355.00p | 355.00p | 346.18p | 355.00p | 407 |
| 09/07/2024 | 355.00p | 355.00p | 346.18p | 355.00p | 103 |
| 08/07/2024 | 355.00p | 355.00p | 355.00p | 355.00p | 0 |
| 05/07/2024 | 355.00p | 355.00p | 355.00p | 355.00p | 0 |
| 04/07/2024 | 355.00p | 355.00p | 355.00p | 355.00p | 0 |
| 03/07/2024 | 353.00p | 355.00p | 353.00p | 355.00p | 0 |
| 02/07/2024 | 353.00p | 353.00p | 350.00p | 353.00p | 358 |
| 01/07/2024 | 353.00p | 359.30p | 353.00p | 353.00p | 82 |
| 28/06/2024 | 353.00p | 353.00p | 353.00p | 353.00p | 0 |
| 27/06/2024 | 353.00p | 353.00p | 349.75p | 353.00p | 544 |
| 26/06/2024 | 353.00p | 353.00p | 353.00p | 353.00p | 0 |
| 25/06/2024 | 355.00p | 355.00p | 349.75p | 353.00p | 2917 |
| 24/06/2024 | 355.00p | 355.00p | 352.00p | 355.00p | 0 |
| 21/06/2024 | 355.00p | 355.00p | 352.00p | 355.00p | 0 |
| 20/06/2024 | 355.00p | 355.00p | 350.00p | 355.00p | 0 |
| 19/06/2024 | 355.00p | 355.00p | 350.00p | 350.00p | 1 |
| 18/06/2024 | 355.00p | 355.00p | 346.00p | 355.00p | 78 |
| 17/06/2024 | 355.00p | 355.00p | 349.75p | 355.00p | 1148 |
| 14/06/2024 | 355.00p | 355.00p | 352.00p | 355.00p | 0 |
| 13/06/2024 | 355.00p | 355.00p | 349.96p | 355.00p | 100 |
| 12/06/2024 | 355.00p | 355.00p | 349.60p | 355.00p | 275 |
| 11/06/2024 | 355.00p | 355.00p | 348.70p | 355.00p | 1836 |
| 10/06/2024 | 355.00p | 355.00p | 352.00p | 355.00p | 0 |
| 07/06/2024 | 355.00p | 355.00p | 346.00p | 355.00p | 0 |
| 06/06/2024 | 355.00p | 355.00p | 346.00p | 346.00p | 449 |
| 05/06/2024 | 355.00p | 355.00p | 347.50p | 355.00p | 11 |
| 04/06/2024 | 355.00p | 363.99p | 355.00p | 355.00p | 2884 |
| 03/06/2024 | 355.00p | 355.00p | 355.00p | 355.00p | 0 |
| 31/05/2024 | 355.00p | 364.00p | 347.50p | 355.00p | 5444 |
| 30/05/2024 | 353.00p | 353.00p | 347.50p | 353.00p | 1700 |
| 29/05/2024 | 350.00p | 360.00p | 350.00p | 353.00p | 500 |
| 28/05/2024 | 350.00p | 353.33p | 350.00p | 350.00p | 0 |
| 24/05/2024 | 351.00p | 351.00p | 345.00p | 350.00p | 1000 |
| 23/05/2024 | 351.00p | 355.50p | 351.00p | 351.00p | 0 |
| 22/05/2024 | 333.00p | 355.20p | 333.00p | 351.00p | 3841 |
| 21/05/2024 | 323.00p | 335.00p | 323.00p | 333.00p | 5000 |
| 20/05/2024 | 325.00p | 325.00p | 323.00p | 323.00p | 1700 |
| 17/05/2024 | 325.00p | 326.67p | 325.00p | 325.00p | 0 |
| 16/05/2024 | 325.00p | 325.00p | 325.00p | 325.00p | 2920 |
| 15/05/2024 | 320.00p | 325.00p | 320.00p | 325.00p | 2870 |
| 14/05/2024 | 319.00p | 320.00p | 311.00p | 320.00p | 3873 |
| 13/05/2024 | 319.00p | 319.00p | 316.00p | 319.00p | 0 |
| 10/05/2024 | 319.00p | 319.00p | 316.00p | 319.00p | 0 |
| 09/05/2024 | 319.00p | 319.00p | 316.00p | 319.00p | 0 |
| 08/05/2024 | 320.00p | 320.00p | 319.00p | 319.00p | 722 |
| 07/05/2024 | 319.00p | 319.00p | 316.00p | 319.00p | 0 |
| 03/05/2024 | 320.00p | 320.00p | 316.00p | 319.00p | 0 |
| 02/05/2024 | 320.00p | 328.00p | 320.00p | 320.00p | 1500 |
| 01/05/2024 | 320.00p | 320.00p | 317.00p | 320.00p | 1684 |
| 30/04/2024 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
| 29/04/2024 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
| 26/04/2024 | 319.00p | 320.80p | 315.00p | 320.00p | 1824 |
| 25/04/2024 | 320.00p | 320.00p | 312.00p | 319.00p | 860 |
| 24/04/2024 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
| 23/04/2024 | 316.00p | 321.70p | 316.00p | 320.00p | 185 |
| 22/04/2024 | 316.00p | 316.00p | 316.00p | 316.00p | 0 |
| 19/04/2024 | 315.00p | 324.00p | 315.00p | 315.00p | 500 |
| 18/04/2024 | 315.00p | 315.00p | 315.00p | 315.00p | 0 |
| 17/04/2024 | 314.00p | 315.00p | 314.00p | 315.00p | 1435 |
| 16/04/2024 | 313.00p | 319.86p | 313.00p | 314.00p | 338 |
| 15/04/2024 | 314.00p | 316.00p | 314.00p | 314.00p | 0 |
| 12/04/2024 | 314.00p | 314.00p | 313.10p | 314.00p | 1912 |
| 11/04/2024 | 313.00p | 317.00p | 313.00p | 314.00p | 0 |
| 10/04/2024 | 313.00p | 313.10p | 313.00p | 313.00p | 5000 |
| 09/04/2024 | 313.00p | 314.40p | 313.00p | 313.00p | 0 |
| 08/04/2024 | 313.00p | 314.40p | 313.00p | 313.00p | 0 |
| 05/04/2024 | 313.00p | 313.10p | 313.00p | 313.00p | 2870 |
| 04/04/2024 | 315.00p | 315.00p | 315.00p | 315.00p | 1907 |
| 03/04/2024 | 315.00p | 317.50p | 315.00p | 315.00p | 0 |
| 02/04/2024 | 314.00p | 317.50p | 314.00p | 315.00p | 0 |
| 28/03/2024 | 314.00p | 314.00p | 313.00p | 314.00p | 1000 |
| 27/03/2024 | 314.00p | 317.00p | 314.00p | 314.00p | 0 |
| 26/03/2024 | 312.00p | 314.00p | 312.00p | 314.00p | 861 |
| 25/03/2024 | 312.00p | 312.00p | 310.00p | 312.00p | 0 |
| 22/03/2024 | 312.00p | 312.00p | 310.00p | 312.00p | 0 |
| 21/03/2024 | 312.00p | 312.00p | 310.00p | 312.00p | 0 |
| 20/03/2024 | 312.00p | 312.00p | 312.00p | 312.00p | 0 |
| 19/03/2024 | 312.00p | 312.50p | 312.00p | 312.00p | 2584 |
| 18/03/2024 | 312.00p | 312.00p | 310.00p | 312.00p | 0 |
| 15/03/2024 | 312.00p | 312.50p | 312.00p | 312.00p | 6 |
| 14/03/2024 | 308.00p | 315.00p | 308.00p | 312.00p | 7458 |
| 13/03/2024 | 308.00p | 308.00p | 308.00p | 308.00p | 0 |
| 12/03/2024 | 308.00p | 308.80p | 308.00p | 308.00p | 307 |
| 11/03/2024 | 307.00p | 314.00p | 307.00p | 308.00p | 960 |
| 08/03/2024 | 309.00p | 313.00p | 309.00p | 309.00p | 700 |
| 07/03/2024 | 309.00p | 310.50p | 304.00p | 309.00p | 5223 |
| 06/03/2024 | 309.00p | 309.00p | 309.00p | 309.00p | 0 |
| 05/03/2024 | 307.00p | 309.00p | 304.30p | 309.00p | 160 |
| 04/03/2024 | 305.00p | 307.00p | 302.55p | 307.00p | 1866 |
| 01/03/2024 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
| 29/02/2024 | 305.00p | 305.00p | 302.00p | 305.00p | 2870 |
| 28/02/2024 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
| 27/02/2024 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
| 26/02/2024 | 311.00p | 307.00p | 304.67p | 305.00p | 0 |
| 23/02/2024 | 307.00p | 307.00p | 300.00p | 307.00p | 500 |
| 22/02/2024 | 307.00p | 307.00p | 304.67p | 307.00p | 0 |
| 21/02/2024 | 308.00p | 308.00p | 299.50p | 306.00p | 3130 |
| 20/02/2024 | 308.00p | 308.00p | 306.00p | 308.00p | 0 |
| 19/02/2024 | 308.00p | 308.00p | 302.00p | 308.00p | 3722 |
| 16/02/2024 | 306.00p | 307.00p | 303.33p | 307.00p | 0 |
| 15/02/2024 | 306.00p | 310.00p | 304.00p | 304.00p | 1500 |
| 14/02/2024 | 305.00p | 307.60p | 303.33p | 306.00p | 0 |
| 13/02/2024 | 305.00p | 306.80p | 305.00p | 305.00p | 0 |
| 12/02/2024 | 305.00p | 306.80p | 305.00p | 305.00p | 0 |
| 09/02/2024 | 305.00p | 306.80p | 305.00p | 305.00p | 0 |
| 08/02/2024 | 301.00p | 305.00p | 301.00p | 305.00p | 2000 |
| 07/02/2024 | 304.00p | 304.00p | 300.00p | 303.00p | 1200 |
| 06/02/2024 | 304.00p | 306.00p | 304.00p | 304.00p | 0 |
| 05/02/2024 | 298.00p | 306.00p | 296.80p | 304.00p | 0 |
*Close Price adjusted for both dividends and splits