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:
- Buy Ariana Resources (AAU) by Tom Winnifrith in ShareProphets
- Buy Ariana Resources (AAU) by Steve Moore in ShareProphets
- Hold HSBC Holdings (HSBA) by Royston Wild in The Motley Fool
- Sector Perform NATWEST GROUP (NWG) by RBC Capital
- Buy BAE Systems (BA.) by Simon Watkins in The Motley Fool
- Add BT Group (BT.A) by Simon Watkins in The Motley Fool
- Buy Legal & General Group (LGEN) by Simon Watkins in The Motley Fool
- Outperform Whitbread (WTB) by ODDO BHF
- Buy Volex (VLX) by Berenberg
- Buy United Utilities Group (UU.) by Deutsche Bank
- Sell Liontrust Asset Management (LIO) by Deutsche Bank
- Buy BT Group (BT.A) by Bank of America
- Buy Ceres Power Holdings (CWR) by Goldman Sachs
- Neutral Ryanair Holdings (CDI) (0RYA) by Goldman Sachs
- Outperform Kingfisher (KGF) by RBC Capital
- Sector Perform United Utilities Group (UU.) by RBC Capital
- Outperform Intertek Group (ITRK) by RBC Capital
- Buy Conduit Holdings Limited Com Shs (DI) (CRE) by Berenberg
- Buy MJ Gleeson (GLE) by Berenberg
- Equal Weight Pearson (PSON) by Barclays
Investment Company (INV) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 11/07/2018 | 344.00p | 345.00p | 342.00p | 345.00p | 2197 |
| 10/07/2018 | 340.00p | 345.00p | 340.00p | 344.00p | 3000 |
| 09/07/2018 | 340.00p | 340.00p | 340.00p | 340.00p | 5250 |
| 06/07/2018 | 339.00p | 341.00p | 339.00p | 340.00p | 9572 |
| 05/07/2018 | 339.00p | 341.25p | 339.00p | 339.00p | 58 |
| 04/07/2018 | 334.00p | 340.01p | 334.00p | 339.00p | 2725 |
| 03/07/2018 | 330.00p | 331.40p | 330.00p | 331.00p | 306 |
| 02/07/2018 | 329.00p | 332.00p | 329.00p | 330.00p | 301 |
| 29/06/2018 | 331.00p | 331.00p | 331.00p | 331.00p | 0 |
| 28/06/2018 | 331.00p | 333.88p | 331.00p | 331.00p | 14 |
| 27/06/2018 | 331.00p | 334.00p | 331.00p | 331.00p | 734 |
| 26/06/2018 | 331.00p | 331.00p | 331.00p | 331.00p | 0 |
| 25/06/2018 | 331.00p | 331.30p | 331.00p | 331.00p | 303 |
| 22/06/2018 | 330.00p | 334.00p | 330.00p | 331.00p | 400 |
| 21/06/2018 | 332.00p | 332.00p | 330.00p | 330.00p | 3135 |
| 20/06/2018 | 332.00p | 332.00p | 332.00p | 332.00p | 0 |
| 19/06/2018 | 331.00p | 333.00p | 331.00p | 332.00p | 0 |
| 18/06/2018 | 333.00p | 336.00p | 333.00p | 333.00p | 575 |
| 15/06/2018 | 336.00p | 336.00p | 333.00p | 333.00p | 0 |
| 14/06/2018 | 336.00p | 342.00p | 336.00p | 336.00p | 12191 |
| 13/06/2018 | 334.00p | 341.76p | 330.00p | 336.00p | 6004 |
| 12/06/2018 | 335.00p | 341.72p | 334.00p | 334.00p | 218 |
| 11/06/2018 | 335.00p | 335.00p | 335.00p | 335.00p | 0 |
| 08/06/2018 | 332.00p | 335.00p | 332.00p | 335.00p | 2600 |
| 07/06/2018 | 336.00p | 336.00p | 332.72p | 334.00p | 602 |
| 06/06/2018 | 334.00p | 341.68p | 334.00p | 336.00p | 566 |
| 05/06/2018 | 336.00p | 339.68p | 336.00p | 336.00p | 285 |
| 04/06/2018 | 334.00p | 343.68p | 334.00p | 337.00p | 564 |
| 01/06/2018 | 334.00p | 335.00p | 334.00p | 334.00p | 0 |
| 31/05/2018 | 337.00p | 338.00p | 334.00p | 335.00p | 0 |
| 30/05/2018 | 328.00p | 339.72p | 326.28p | 335.00p | 988 |
| 29/05/2018 | 331.00p | 337.72p | 331.00p | 331.00p | 230 |
| 25/05/2018 | 333.00p | 338.00p | 331.00p | 331.00p | 85 |
| 24/05/2018 | 333.00p | 333.00p | 333.00p | 333.00p | 0 |
| 23/05/2018 | 337.00p | 340.90p | 333.00p | 333.00p | 229 |
| 22/05/2018 | 338.00p | 341.00p | 336.00p | 341.00p | 0 |
| 21/05/2018 | 336.00p | 338.00p | 336.00p | 338.00p | 0 |
| 18/05/2018 | 338.00p | 340.00p | 336.00p | 336.00p | 0 |
| 17/05/2018 | 340.00p | 342.32p | 340.00p | 340.00p | 1000 |
| 16/05/2018 | 340.00p | 340.00p | 337.00p | 340.00p | 16 |
| 15/05/2018 | 339.00p | 340.00p | 339.00p | 340.00p | 0 |
| 14/05/2018 | 339.00p | 343.00p | 334.00p | 339.00p | 3590 |
| 11/05/2018 | 339.00p | 340.00p | 339.00p | 340.00p | 963 |
| 10/05/2018 | 334.00p | 339.00p | 334.00p | 339.00p | 1600 |
| 09/05/2018 | 333.00p | 333.00p | 326.00p | 333.00p | 3099 |
| 08/05/2018 | 328.00p | 333.00p | 328.00p | 333.00p | 0 |
| 04/05/2018 | 328.00p | 330.40p | 320.00p | 328.00p | 7038 |
| 03/05/2018 | 328.00p | 335.00p | 320.00p | 328.00p | 2671 |
| 02/05/2018 | 328.00p | 328.00p | 322.00p | 328.00p | 2250 |
| 01/05/2018 | 328.00p | 328.00p | 323.20p | 328.00p | 100 |
| 30/04/2018 | 328.00p | 328.00p | 320.00p | 328.00p | 3099 |
| 27/04/2018 | 328.00p | 328.00p | 328.00p | 328.00p | 0 |
| 26/04/2018 | 327.00p | 330.00p | 327.00p | 328.00p | 3017 |
| 25/04/2018 | 332.00p | 332.00p | 326.10p | 330.00p | 4425 |
| 24/04/2018 | 330.00p | 337.20p | 325.00p | 332.00p | 22159 |
| 23/04/2018 | 323.00p | 337.20p | 323.00p | 330.00p | 1911 |
| 20/04/2018 | 325.00p | 330.00p | 323.00p | 323.00p | 2999 |
| 19/04/2018 | 322.00p | 325.00p | 322.00p | 325.00p | 3500 |
| 18/04/2018 | 318.00p | 325.84p | 318.00p | 322.00p | 4945 |
| 17/04/2018 | 320.00p | 325.90p | 318.00p | 318.00p | 610 |
| 16/04/2018 | 318.00p | 320.00p | 318.00p | 320.00p | 0 |
| 13/04/2018 | 318.00p | 318.00p | 314.05p | 318.00p | 1562 |
| 12/04/2018 | 318.00p | 318.00p | 314.00p | 318.00p | 3178 |
| 11/04/2018 | 318.00p | 326.00p | 318.00p | 318.00p | 307 |
| 10/04/2018 | 315.00p | 318.00p | 315.00p | 317.00p | 0 |
| 09/04/2018 | 315.00p | 315.00p | 315.00p | 315.00p | 0 |
| 06/04/2018 | 312.00p | 322.00p | 303.00p | 315.00p | 13300 |
| 05/04/2018 | 311.00p | 312.00p | 311.00p | 312.00p | 3154 |
| 04/04/2018 | 311.00p | 315.00p | 311.00p | 311.00p | 400 |
| 03/04/2018 | 311.00p | 311.00p | 308.00p | 311.00p | 1688 |
| 29/03/2018 | 309.00p | 316.00p | 309.00p | 311.00p | 500 |
| 28/03/2018 | 310.00p | 310.00p | 305.00p | 309.00p | 376 |
| 27/03/2018 | 310.00p | 310.00p | 305.00p | 310.00p | 1834 |
| 26/03/2018 | 313.00p | 316.70p | 306.00p | 310.00p | 3564 |
| 23/03/2018 | 309.00p | 314.00p | 309.00p | 313.00p | 1269 |
| 22/03/2018 | 310.00p | 316.00p | 302.00p | 310.00p | 2712 |
| 21/03/2018 | 317.00p | 317.00p | 312.00p | 316.00p | 1525 |
| 20/03/2018 | 313.00p | 324.00p | 312.00p | 317.00p | 1640 |
| 19/03/2018 | 317.00p | 324.00p | 313.00p | 313.00p | 614 |
| 16/03/2018 | 317.00p | 317.00p | 312.94p | 317.00p | 444 |
| 15/03/2018 | 314.00p | 323.50p | 310.00p | 317.00p | 421 |
| 14/03/2018 | 314.00p | 314.00p | 313.00p | 314.00p | 0 |
| 13/03/2018 | 308.00p | 323.60p | 301.00p | 314.00p | 15037 |
| 12/03/2018 | 308.00p | 308.00p | 308.00p | 308.00p | 0 |
| 09/03/2018 | 312.00p | 317.64p | 302.00p | 308.00p | 14500 |
| 08/03/2018 | 312.00p | 312.00p | 312.00p | 312.00p | 0 |
| 07/03/2018 | 309.00p | 316.00p | 309.00p | 312.00p | 1582 |
| 06/03/2018 | 309.00p | 316.00p | 309.00p | 309.00p | 505 |
| 05/03/2018 | 303.00p | 314.38p | 303.00p | 307.00p | 4954 |
| 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 |
*Close Price adjusted for both dividends and splits