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 Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
Investment Company (INV) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/12/2024 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 23/12/2024 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 20/12/2024 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 19/12/2024 | 375.00p | 375.50p | 375.00p | 375.00p | 3336 |
| 18/12/2024 | 381.00p | 381.00p | 379.00p | 379.00p | 0 |
| 17/12/2024 | 383.00p | 383.00p | 381.00p | 381.00p | 0 |
| 16/12/2024 | 383.00p | 383.00p | 383.00p | 383.00p | 0 |
| 13/12/2024 | 383.00p | 383.00p | 380.10p | 383.00p | 4 |
| 12/12/2024 | 383.00p | 383.00p | 383.00p | 383.00p | 0 |
| 11/12/2024 | 383.00p | 383.00p | 383.00p | 383.00p | 0 |
| 10/12/2024 | 383.00p | 383.00p | 383.00p | 383.00p | 0 |
| 09/12/2024 | 385.00p | 389.90p | 385.00p | 385.00p | 162 |
| 06/12/2024 | 383.00p | 385.00p | 380.00p | 385.00p | 599 |
| 05/12/2024 | 376.00p | 383.00p | 376.00p | 383.00p | 3000 |
| 04/12/2024 | 376.00p | 378.40p | 376.00p | 376.00p | 300 |
| 03/12/2024 | 376.00p | 376.00p | 376.00p | 376.00p | 0 |
| 02/12/2024 | 376.00p | 376.00p | 376.00p | 376.00p | 0 |
| 29/11/2024 | 376.00p | 376.00p | 376.00p | 376.00p | 0 |
| 28/11/2024 | 376.00p | 378.40p | 376.00p | 376.00p | 2870 |
| 27/11/2024 | 376.00p | 378.16p | 376.00p | 376.00p | 619 |
| 26/11/2024 | 376.00p | 376.00p | 376.00p | 376.00p | 0 |
| 25/11/2024 | 376.00p | 378.00p | 376.00p | 376.00p | 574 |
| 22/11/2024 | 376.00p | 380.00p | 376.00p | 376.00p | 51 |
| 21/11/2024 | 375.00p | 376.00p | 373.33p | 376.00p | 0 |
| 20/11/2024 | 375.00p | 375.00p | 373.33p | 375.00p | 0 |
| 19/11/2024 | 375.00p | 376.90p | 374.00p | 375.00p | 5200 |
| 18/11/2024 | 375.00p | 376.70p | 375.00p | 375.00p | 4307 |
| 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 |
*Close Price adjusted for both dividends and splits