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:
- Add The Renewables Infrastructure Group Limited (TRIG) by Roland Head in The Motley Fool
- 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
Investment Company (INV) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 03/11/2017 | 334.00p | 340.00p | 328.80p | 337.50p | 11869 |
| 02/11/2017 | 336.00p | 338.00p | 332.00p | 335.00p | 3609 |
| 01/11/2017 | 334.00p | 336.88p | 331.00p | 336.00p | 1882 |
| 31/10/2017 | 338.00p | 338.00p | 331.50p | 334.00p | 14524 |
| 30/10/2017 | 340.00p | 340.00p | 331.50p | 338.00p | 9647 |
| 27/10/2017 | 341.50p | 341.50p | 335.00p | 340.00p | 5966 |
| 26/10/2017 | 340.00p | 341.00p | 340.00p | 341.00p | 300 |
| 25/10/2017 | 345.75p | 345.75p | 338.62p | 344.25p | 25477 |
| 24/10/2017 | 347.00p | 347.00p | 341.00p | 346.50p | 10981 |
| 23/10/2017 | 347.00p | 347.00p | 347.00p | 347.00p | 0 |
| 20/10/2017 | 347.00p | 350.60p | 340.00p | 347.00p | 12665 |
| 19/10/2017 | 347.00p | 347.00p | 347.00p | 347.00p | 0 |
| 18/10/2017 | 347.00p | 347.00p | 347.00p | 347.00p | 0 |
| 17/10/2017 | 347.75p | 347.75p | 342.61p | 347.00p | 11734 |
| 16/10/2017 | 347.75p | 347.75p | 347.75p | 347.75p | 0 |
| 13/10/2017 | 343.50p | 347.75p | 343.50p | 347.75p | 2022 |
| 12/10/2017 | 342.50p | 343.50p | 342.50p | 343.50p | 1319 |
| 11/10/2017 | 342.50p | 342.50p | 342.50p | 342.50p | 776 |
| 10/10/2017 | 342.50p | 342.50p | 342.50p | 342.50p | 667 |
| 09/10/2017 | 342.50p | 342.50p | 342.50p | 342.50p | 4306 |
| 06/10/2017 | 342.50p | 342.50p | 342.50p | 342.50p | 268 |
| 05/10/2017 | 342.50p | 342.50p | 342.50p | 342.50p | 57 |
| 04/10/2017 | 342.50p | 342.50p | 342.50p | 342.50p | 534 |
| 03/10/2017 | 342.50p | 342.50p | 342.50p | 342.50p | 4693 |
| 02/10/2017 | 336.50p | 342.50p | 336.50p | 342.50p | 9537 |
| 29/09/2017 | 331.00p | 336.50p | 331.00p | 336.50p | 5205 |
| 28/09/2017 | 331.00p | 331.00p | 331.00p | 331.00p | 944 |
| 27/09/2017 | 335.00p | 335.00p | 331.00p | 331.00p | 1676 |
| 26/09/2017 | 333.50p | 335.00p | 333.50p | 335.00p | 450 |
| 25/09/2017 | 333.75p | 334.00p | 333.50p | 333.50p | 248 |
| 22/09/2017 | 335.00p | 335.00p | 334.00p | 334.00p | 0 |
| 21/09/2017 | 335.00p | 335.00p | 335.00p | 335.00p | 230 |
| 20/09/2017 | 332.50p | 335.00p | 332.50p | 335.00p | 5157 |
| 19/09/2017 | 332.50p | 332.50p | 332.50p | 332.50p | 1420 |
| 18/09/2017 | 327.50p | 332.50p | 327.50p | 332.50p | 900 |
| 15/09/2017 | 328.00p | 328.00p | 327.50p | 327.50p | 0 |
| 14/09/2017 | 329.00p | 329.00p | 328.00p | 328.00p | 0 |
| 13/09/2017 | 329.00p | 329.00p | 329.00p | 329.00p | 5761 |
| 12/09/2017 | 329.00p | 329.00p | 329.00p | 329.00p | 431 |
| 11/09/2017 | 329.00p | 329.00p | 329.00p | 329.00p | 0 |
| 08/09/2017 | 329.00p | 329.00p | 329.00p | 329.00p | 27674 |
| 07/09/2017 | 329.00p | 329.00p | 329.00p | 329.00p | 515 |
| 06/09/2017 | 330.00p | 330.00p | 329.00p | 329.00p | 0 |
| 05/09/2017 | 327.50p | 330.00p | 327.50p | 330.00p | 4809 |
| 04/09/2017 | 327.50p | 330.00p | 327.50p | 327.50p | 0 |
| 01/09/2017 | 330.00p | 330.00p | 330.00p | 330.00p | 4208 |
| 31/08/2017 | 326.00p | 330.00p | 326.00p | 330.00p | 4324 |
| 30/08/2017 | 326.00p | 327.50p | 326.00p | 326.00p | 3497 |
| 29/08/2017 | 327.50p | 327.50p | 326.00p | 326.00p | 650 |
| 25/08/2017 | 327.50p | 327.50p | 325.00p | 327.50p | 2500 |
| 24/08/2017 | 327.50p | 327.50p | 327.50p | 327.50p | 1533 |
| 23/08/2017 | 327.50p | 327.50p | 327.50p | 327.50p | 1314 |
| 22/08/2017 | 327.50p | 327.50p | 327.50p | 327.50p | 2949 |
| 21/08/2017 | 330.00p | 330.00p | 325.00p | 327.50p | 7031 |
| 18/08/2017 | 330.00p | 330.00p | 330.00p | 330.00p | 101 |
| 17/08/2017 | 332.50p | 332.50p | 330.00p | 330.00p | 3200 |
| 16/08/2017 | 327.50p | 332.50p | 327.50p | 332.50p | 1478 |
| 15/08/2017 | 327.50p | 327.50p | 326.50p | 327.50p | 6150 |
| 14/08/2017 | 327.50p | 327.50p | 325.00p | 327.50p | 44467 |
| 11/08/2017 | 337.50p | 337.50p | 327.50p | 327.50p | 10643 |
| 10/08/2017 | 337.50p | 337.50p | 337.50p | 337.50p | 0 |
| 09/08/2017 | 337.50p | 337.50p | 337.50p | 337.50p | 390 |
| 08/08/2017 | 333.50p | 337.50p | 333.50p | 337.50p | 2139 |
| 07/08/2017 | 332.50p | 333.50p | 332.50p | 333.50p | 4289 |
| 04/08/2017 | 332.50p | 332.50p | 332.50p | 332.50p | 605 |
| 03/08/2017 | 330.00p | 332.50p | 330.00p | 332.50p | 2805 |
| 02/08/2017 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
| 01/08/2017 | 332.50p | 332.50p | 330.00p | 330.00p | 2596 |
| 31/07/2017 | 332.50p | 332.50p | 332.50p | 332.50p | 2000 |
| 28/07/2017 | 332.50p | 332.50p | 332.50p | 332.50p | 325 |
| 27/07/2017 | 332.50p | 337.50p | 332.50p | 332.50p | 10304 |
| 26/07/2017 | 337.50p | 337.50p | 337.50p | 337.50p | 1750 |
| 25/07/2017 | 335.00p | 337.50p | 335.00p | 337.50p | 0 |
| 24/07/2017 | 337.50p | 337.50p | 335.00p | 335.00p | 0 |
| 21/07/2017 | 332.50p | 337.50p | 332.50p | 337.50p | 9646 |
| 20/07/2017 | 332.50p | 332.50p | 332.50p | 332.50p | 6 |
| 19/07/2017 | 327.50p | 332.50p | 327.50p | 332.50p | 8993 |
| 18/07/2017 | 322.50p | 327.50p | 322.50p | 327.50p | 5545 |
| 17/07/2017 | 325.00p | 325.00p | 322.50p | 322.50p | 12265 |
| 14/07/2017 | 325.00p | 325.00p | 325.00p | 325.00p | 4161 |
| 13/07/2017 | 325.00p | 325.00p | 325.00p | 325.00p | 17142 |
| 12/07/2017 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 11/07/2017 | 325.00p | 325.00p | 325.00p | 325.00p | 5320 |
| 10/07/2017 | 325.00p | 325.00p | 325.00p | 325.00p | 5354 |
| 07/07/2017 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 06/07/2017 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 05/07/2017 | 325.00p | 325.00p | 325.00p | 325.00p | 1723 |
| 04/07/2017 | 326.00p | 326.00p | 325.00p | 325.00p | 0 |
| 03/07/2017 | 325.00p | 326.00p | 325.00p | 326.00p | 2397 |
| 30/06/2017 | 322.50p | 325.00p | 322.50p | 325.00p | 243 |
| 29/06/2017 | 322.50p | 324.00p | 322.50p | 322.50p | 1001 |
| 28/06/2017 | 325.00p | 325.00p | 322.50p | 322.50p | 3351 |
| 27/06/2017 | 327.50p | 328.50p | 325.00p | 325.00p | 8331 |
| 26/06/2017 | 327.50p | 328.50p | 327.50p | 328.50p | 1245 |
| 23/06/2017 | 323.50p | 327.50p | 323.50p | 327.50p | 4051 |
| 22/06/2017 | 323.50p | 326.00p | 323.50p | 323.50p | 0 |
| 21/06/2017 | 327.50p | 327.50p | 323.50p | 323.50p | 0 |
| 20/06/2017 | 331.25p | 331.25p | 327.50p | 327.50p | 0 |
| 19/06/2017 | 331.00p | 331.25p | 331.00p | 331.25p | 0 |
| 16/06/2017 | 330.00p | 331.00p | 330.00p | 331.00p | 3305 |
| 15/06/2017 | 331.50p | 331.50p | 328.00p | 330.00p | 1997 |
| 14/06/2017 | 331.50p | 331.50p | 330.25p | 331.50p | 302 |
| 13/06/2017 | 333.00p | 333.00p | 330.25p | 331.50p | 4437 |
| 12/06/2017 | 330.00p | 332.00p | 316.53p | 332.00p | 15431 |
| 09/06/2017 | 334.00p | 334.00p | 325.00p | 327.50p | 11698 |
| 08/06/2017 | 330.00p | 330.00p | 327.50p | 327.50p | 329 |
| 07/06/2017 | 330.50p | 330.50p | 325.00p | 330.00p | 4938 |
| 06/06/2017 | 332.00p | 332.00p | 330.68p | 330.75p | 2241 |
| 05/06/2017 | 333.50p | 335.00p | 329.00p | 332.00p | 5695 |
| 02/06/2017 | 334.00p | 335.00p | 329.00p | 333.50p | 4674 |
| 01/06/2017 | 334.00p | 334.00p | 334.00p | 334.00p | 0 |
| 31/05/2017 | 330.00p | 334.00p | 329.00p | 334.00p | 2230 |
| 30/05/2017 | 341.00p | 341.00p | 330.00p | 330.00p | 6056 |
| 26/05/2017 | 345.00p | 345.00p | 340.00p | 341.00p | 3300 |
| 25/05/2017 | 345.00p | 345.00p | 340.00p | 345.00p | 25101 |
| 24/05/2017 | 346.00p | 346.00p | 338.00p | 345.00p | 17140 |
| 23/05/2017 | 346.00p | 346.00p | 342.00p | 346.00p | 2437 |
| 22/05/2017 | 346.00p | 346.80p | 342.00p | 346.00p | 5664 |
| 19/05/2017 | 345.00p | 346.00p | 341.00p | 346.00p | 16201 |
| 18/05/2017 | 343.50p | 345.00p | 340.00p | 345.00p | 5644 |
| 17/05/2017 | 340.00p | 342.00p | 340.00p | 340.00p | 1057 |
| 16/05/2017 | 340.00p | 340.00p | 338.60p | 340.00p | 619 |
| 15/05/2017 | 337.50p | 340.00p | 337.50p | 340.00p | 5459 |
| 12/05/2017 | 338.50p | 338.50p | 336.50p | 338.50p | 0 |
| 11/05/2017 | 334.00p | 336.50p | 333.00p | 336.50p | 1819 |
| 10/05/2017 | 334.00p | 334.00p | 334.00p | 334.00p | 0 |
| 09/05/2017 | 328.50p | 335.00p | 328.50p | 334.00p | 14599 |
| 08/05/2017 | 328.50p | 330.00p | 323.82p | 328.50p | 2346 |
| 05/05/2017 | 329.50p | 332.00p | 328.50p | 328.50p | 475 |
| 04/05/2017 | 328.50p | 328.50p | 322.00p | 328.50p | 3098 |
| 03/05/2017 | 328.50p | 328.50p | 323.82p | 328.50p | 2149 |
| 02/05/2017 | 328.50p | 332.00p | 324.00p | 328.50p | 11619 |
| 28/04/2017 | 330.00p | 330.00p | 327.00p | 328.50p | 8667 |
| 27/04/2017 | 327.50p | 330.00p | 320.00p | 330.00p | 30020 |
| 26/04/2017 | 330.00p | 340.00p | 325.50p | 332.50p | 21745 |
| 25/04/2017 | 330.00p | 330.00p | 325.00p | 330.00p | 1100 |
| 24/04/2017 | 327.50p | 329.00p | 327.50p | 329.00p | 754 |
| 21/04/2017 | 327.50p | 328.00p | 320.00p | 327.50p | 9045 |
| 20/04/2017 | 327.50p | 327.50p | 327.50p | 327.50p | 0 |
| 19/04/2017 | 323.50p | 327.50p | 323.50p | 327.50p | 937 |
| 18/04/2017 | 328.00p | 328.00p | 318.00p | 323.50p | 11099 |
| 13/04/2017 | 326.50p | 326.50p | 324.00p | 326.50p | 5304 |
| 12/04/2017 | 325.00p | 326.50p | 320.00p | 326.50p | 23980 |
| 11/04/2017 | 325.00p | 326.00p | 323.00p | 323.00p | 7000 |
| 10/04/2017 | 325.00p | 325.00p | 320.00p | 325.00p | 6232 |
| 07/04/2017 | 327.50p | 327.50p | 320.00p | 325.00p | 9395 |
| 06/04/2017 | 326.50p | 328.50p | 322.00p | 328.50p | 12298 |
| 05/04/2017 | 327.50p | 327.50p | 320.00p | 327.50p | 1389 |
| 04/04/2017 | 326.50p | 326.50p | 326.50p | 326.50p | 0 |
| 03/04/2017 | 327.50p | 327.50p | 318.00p | 326.50p | 8168 |
| 31/03/2017 | 325.00p | 327.50p | 320.00p | 327.50p | 2700 |
| 30/03/2017 | 325.00p | 325.00p | 320.00p | 325.00p | 750 |
| 29/03/2017 | 328.50p | 328.50p | 322.00p | 325.00p | 4360 |
| 28/03/2017 | 327.50p | 328.50p | 323.00p | 328.50p | 7383 |
| 27/03/2017 | 327.50p | 327.50p | 320.00p | 325.00p | 5909 |
| 24/03/2017 | 328.50p | 328.50p | 320.00p | 327.50p | 6346 |
| 23/03/2017 | 327.50p | 328.50p | 325.50p | 328.50p | 3859 |
| 22/03/2017 | 327.50p | 327.50p | 320.00p | 327.50p | 2484 |
| 21/03/2017 | 327.50p | 327.50p | 327.50p | 327.50p | 0 |
| 20/03/2017 | 325.00p | 327.50p | 325.00p | 327.50p | 0 |
| 17/03/2017 | 322.50p | 325.00p | 320.00p | 325.00p | 7379 |
| 16/03/2017 | 322.50p | 325.00p | 315.00p | 322.50p | 5910 |
| 15/03/2017 | 330.00p | 330.00p | 315.00p | 322.50p | 16082 |
| 14/03/2017 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
| 13/03/2017 | 330.00p | 330.00p | 325.00p | 330.00p | 8625 |
| 10/03/2017 | 327.50p | 331.00p | 325.00p | 330.00p | 6159 |
| 09/03/2017 | 334.00p | 334.00p | 326.50p | 327.50p | 30821 |
| 08/03/2017 | 333.00p | 334.00p | 330.80p | 334.00p | 900 |
| 07/03/2017 | 333.00p | 333.00p | 326.00p | 333.00p | 600 |
| 06/03/2017 | 333.00p | 333.00p | 326.00p | 333.00p | 4667 |
| 03/03/2017 | 333.00p | 333.00p | 332.00p | 333.00p | 4000 |
| 02/03/2017 | 333.00p | 333.00p | 326.00p | 333.00p | 4387 |
| 01/03/2017 | 331.50p | 333.00p | 325.00p | 333.00p | 10078 |
| 28/02/2017 | 331.50p | 331.50p | 331.50p | 331.50p | 0 |
| 27/02/2017 | 332.00p | 337.00p | 327.00p | 331.50p | 1824 |
| 24/02/2017 | 335.00p | 338.45p | 328.75p | 330.00p | 5100 |
| 23/02/2017 | 335.00p | 338.00p | 330.00p | 335.00p | 3335 |
| 22/02/2017 | 327.50p | 335.00p | 327.50p | 335.00p | 10460 |
| 21/02/2017 | 327.50p | 329.00p | 321.50p | 325.00p | 2511 |
| 20/02/2017 | 327.50p | 331.50p | 321.00p | 327.50p | 7123 |
| 17/02/2017 | 327.50p | 333.00p | 320.10p | 327.50p | 5210 |
| 16/02/2017 | 330.00p | 334.00p | 323.00p | 327.50p | 6058 |
| 15/02/2017 | 330.00p | 334.00p | 326.00p | 330.00p | 6047 |
| 14/02/2017 | 330.00p | 335.00p | 330.00p | 330.00p | 219 |
| 13/02/2017 | 325.00p | 335.00p | 325.00p | 330.00p | 6182 |
| 10/02/2017 | 330.00p | 330.00p | 323.00p | 325.00p | 4336 |
| 09/02/2017 | 335.00p | 335.00p | 328.00p | 330.00p | 3430 |
| 08/02/2017 | 337.50p | 337.50p | 333.00p | 335.00p | 300 |
| 07/02/2017 | 337.50p | 343.00p | 337.50p | 337.50p | 2500 |
| 06/02/2017 | 337.50p | 344.50p | 337.50p | 337.50p | 4347 |
| 03/02/2017 | 332.50p | 340.00p | 330.30p | 337.50p | 2013 |
| 02/02/2017 | 332.50p | 332.50p | 332.50p | 332.50p | 0 |
| 01/02/2017 | 332.50p | 332.50p | 332.50p | 332.50p | 0 |
| 31/01/2017 | 327.50p | 332.50p | 325.00p | 332.50p | 2505 |
| 30/01/2017 | 331.50p | 331.50p | 325.00p | 327.50p | 3079 |
| 27/01/2017 | 327.50p | 331.00p | 327.50p | 330.00p | 2451 |
| 26/01/2017 | 328.00p | 330.00p | 321.00p | 327.50p | 6752 |
| 25/01/2017 | 335.00p | 335.00p | 325.30p | 332.50p | 1606 |
| 24/01/2017 | 330.00p | 334.50p | 327.20p | 333.50p | 8180 |
| 23/01/2017 | 330.00p | 335.00p | 330.00p | 330.00p | 1954 |
*Close Price adjusted for both dividends and splits