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 Crimson Tide (TIDE) by Steve Moore in ShareProphets
- Hold Glencore (GLEN) by Harvey Jones in The Motley Fool
- Hold Burberry Group (BRBY) by Harvey Jones in The Motley Fool
- Add Aviva (AV.) by Andrew Mackie in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Dr. James Fox in The Motley Fool
- Hold BP (BP.) by Harvey Jones in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- 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
Investment Company (INV) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 02/03/2018 | 312.00p | 312.00p | 305.00p | 305.00p | 1000 |
| 01/03/2018 | 320.00p | 320.00p | 310.00p | 314.00p | 1300 |
| 28/02/2018 | 320.00p | 320.00p | 310.20p | 320.00p | 350 |
| 27/02/2018 | 321.00p | 321.00p | 321.00p | 321.00p | 0 |
| 26/02/2018 | 321.00p | 321.00p | 312.18p | 321.00p | 8310 |
| 23/02/2018 | 320.00p | 320.00p | 320.00p | 320.00p | 12195 |
| 22/02/2018 | 321.00p | 321.00p | 315.00p | 320.00p | 2863 |
| 21/02/2018 | 318.00p | 321.00p | 318.00p | 321.00p | 0 |
| 20/02/2018 | 316.00p | 325.00p | 316.00p | 318.00p | 475 |
| 19/02/2018 | 316.00p | 324.00p | 308.00p | 316.00p | 3047 |
| 16/02/2018 | 318.00p | 324.00p | 316.00p | 316.00p | 1148 |
| 15/02/2018 | 318.00p | 324.00p | 310.00p | 318.00p | 1683 |
| 14/02/2018 | 321.00p | 321.00p | 318.00p | 318.00p | 3971 |
| 13/02/2018 | 320.00p | 321.00p | 321.00p | 321.00p | 0 |
| 12/02/2018 | 320.00p | 321.00p | 320.00p | 321.00p | 6104 |
| 09/02/2018 | 310.00p | 320.00p | 310.00p | 320.00p | 1658 |
| 08/02/2018 | 309.00p | 315.00p | 309.00p | 310.00p | 2000 |
| 07/02/2018 | 301.00p | 312.00p | 301.00p | 312.00p | 3229 |
| 06/02/2018 | 300.00p | 304.00p | 300.00p | 301.00p | 1100 |
| 05/02/2018 | 309.00p | 316.00p | 302.16p | 303.00p | 4528 |
| 02/02/2018 | 318.00p | 321.00p | 312.00p | 312.00p | 4372 |
| 01/02/2018 | 321.00p | 325.00p | 318.00p | 318.00p | 321 |
| 31/01/2018 | 319.00p | 326.00p | 314.50p | 321.00p | 2057 |
| 30/01/2018 | 321.00p | 325.00p | 314.14p | 319.00p | 5023 |
| 29/01/2018 | 322.00p | 322.00p | 316.12p | 321.00p | 425 |
| 26/01/2018 | 321.00p | 327.00p | 321.00p | 322.00p | 1152 |
| 25/01/2018 | 321.00p | 326.00p | 321.00p | 321.00p | 0 |
| 24/01/2018 | 327.00p | 331.00p | 321.00p | 326.00p | 633 |
| 23/01/2018 | 327.00p | 328.00p | 327.00p | 327.00p | 3193 |
| 22/01/2018 | 329.00p | 332.00p | 327.00p | 327.00p | 831 |
| 19/01/2018 | 329.00p | 332.00p | 322.00p | 329.00p | 3806 |
| 18/01/2018 | 329.00p | 329.00p | 329.00p | 329.00p | 1934 |
| 17/01/2018 | 329.00p | 329.00p | 329.00p | 329.00p | 2789 |
| 16/01/2018 | 320.00p | 329.00p | 320.00p | 329.00p | 9846 |
| 15/01/2018 | 331.00p | 331.00p | 316.28p | 321.00p | 2170 |
| 12/01/2018 | 331.00p | 331.00p | 326.20p | 331.00p | 3320 |
| 11/01/2018 | 337.00p | 337.00p | 326.20p | 331.00p | 1599 |
| 10/01/2018 | 335.00p | 341.72p | 330.00p | 337.00p | 3565 |
| 09/01/2018 | 329.00p | 335.72p | 329.00p | 335.00p | 476 |
| 08/01/2018 | 327.00p | 329.00p | 327.00p | 329.00p | 3000 |
| 05/01/2018 | 327.00p | 334.00p | 327.00p | 327.00p | 500 |
| 04/01/2018 | 325.00p | 330.00p | 325.00p | 327.00p | 4177 |
| 03/01/2018 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 02/01/2018 | 331.00p | 331.00p | 316.14p | 325.00p | 7528 |
| 29/12/2017 | 332.50p | 332.50p | 325.15p | 332.50p | 1538 |
| 28/12/2017 | 332.50p | 332.50p | 330.00p | 332.50p | 1614 |
| 27/12/2017 | 332.50p | 333.50p | 325.30p | 332.50p | 6980 |
| 22/12/2017 | 332.50p | 332.50p | 332.50p | 332.50p | 0 |
| 21/12/2017 | 332.50p | 332.50p | 330.00p | 332.50p | 3000 |
| 20/12/2017 | 332.50p | 332.50p | 332.50p | 332.50p | 0 |
| 19/12/2017 | 332.50p | 332.50p | 332.50p | 332.50p | 1821 |
| 18/12/2017 | 332.50p | 332.50p | 327.26p | 332.50p | 1269 |
| 15/12/2017 | 332.50p | 332.50p | 325.30p | 332.50p | 1500 |
| 14/12/2017 | 332.50p | 332.50p | 332.00p | 332.50p | 1250 |
| 13/12/2017 | 332.50p | 332.50p | 332.05p | 332.50p | 541 |
| 12/12/2017 | 335.00p | 335.00p | 325.00p | 332.50p | 7501 |
| 11/12/2017 | 335.00p | 335.00p | 333.50p | 335.00p | 593 |
| 08/12/2017 | 338.00p | 338.00p | 330.30p | 335.00p | 3800 |
| 07/12/2017 | 338.00p | 338.00p | 338.00p | 338.00p | 0 |
| 06/12/2017 | 338.00p | 338.00p | 336.60p | 338.00p | 827 |
| 05/12/2017 | 338.00p | 338.00p | 333.00p | 338.00p | 1522 |
| 04/12/2017 | 337.00p | 338.00p | 337.00p | 338.00p | 1000 |
| 01/12/2017 | 336.00p | 336.00p | 330.00p | 336.00p | 2822 |
| 30/11/2017 | 336.00p | 336.00p | 336.00p | 336.00p | 0 |
| 29/11/2017 | 333.50p | 336.00p | 333.50p | 336.00p | 2000 |
| 28/11/2017 | 332.50p | 334.45p | 332.50p | 333.50p | 11 |
| 27/11/2017 | 335.00p | 335.00p | 330.00p | 332.50p | 1562 |
| 24/11/2017 | 339.00p | 339.00p | 335.00p | 335.00p | 1239 |
| 23/11/2017 | 339.00p | 339.00p | 333.00p | 339.00p | 1260 |
| 22/11/2017 | 337.50p | 339.00p | 332.50p | 339.00p | 19272 |
| 21/11/2017 | 336.50p | 337.50p | 331.00p | 337.50p | 3597 |
| 20/11/2017 | 335.00p | 338.50p | 330.20p | 336.50p | 3180 |
| 17/11/2017 | 332.50p | 335.00p | 330.00p | 335.00p | 13247 |
| 16/11/2017 | 335.00p | 335.00p | 330.10p | 332.50p | 9636 |
| 15/11/2017 | 335.00p | 335.50p | 335.00p | 335.00p | 0 |
| 14/11/2017 | 335.50p | 335.50p | 333.10p | 335.50p | 5659 |
| 13/11/2017 | 337.50p | 341.32p | 332.00p | 335.50p | 12257 |
| 10/11/2017 | 337.50p | 337.50p | 335.00p | 337.50p | 7766 |
| 09/11/2017 | 337.50p | 337.50p | 335.55p | 337.50p | 13 |
| 08/11/2017 | 337.50p | 337.50p | 337.50p | 337.50p | 0 |
| 07/11/2017 | 339.50p | 341.85p | 337.30p | 337.50p | 2576 |
| 06/11/2017 | 337.50p | 340.00p | 337.50p | 339.50p | 7657 |
| 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 |
*Close Price adjusted for both dividends and splits