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 |
|---|---|---|---|---|---|
| 16/10/2015 | 372.00p | 372.00p | 368.00p | 371.50p | 5648 |
| 15/10/2015 | 372.00p | 372.00p | 372.00p | 372.00p | 326 |
| 14/10/2015 | 372.00p | 372.00p | 372.00p | 372.00p | 0 |
| 13/10/2015 | 370.00p | 372.00p | 365.50p | 372.00p | 10855 |
| 12/10/2015 | 370.00p | 370.00p | 365.50p | 370.00p | 4123 |
| 09/10/2015 | 370.00p | 371.50p | 370.00p | 370.00p | 16 |
| 08/10/2015 | 370.00p | 370.00p | 370.00p | 370.00p | 0 |
| 07/10/2015 | 369.50p | 371.75p | 365.50p | 370.00p | 1003 |
| 06/10/2015 | 367.00p | 369.50p | 367.00p | 369.50p | 1884 |
| 05/10/2015 | 366.00p | 367.00p | 366.00p | 367.00p | 13 |
| 02/10/2015 | 364.50p | 364.50p | 363.50p | 363.50p | 0 |
| 01/10/2015 | 364.50p | 364.50p | 364.50p | 364.50p | 0 |
| 30/09/2015 | 363.50p | 365.00p | 363.50p | 364.50p | 2700 |
| 29/09/2015 | 363.50p | 365.00p | 363.50p | 363.50p | 0 |
| 28/09/2015 | 368.00p | 369.00p | 360.75p | 365.00p | 5141 |
| 25/09/2015 | 367.00p | 370.00p | 363.00p | 368.00p | 1813 |
| 24/09/2015 | 367.00p | 367.00p | 367.00p | 367.00p | 0 |
| 23/09/2015 | 370.00p | 370.00p | 365.00p | 367.00p | 2128 |
| 22/09/2015 | 371.50p | 371.50p | 370.50p | 370.50p | 331 |
| 21/09/2015 | 371.50p | 371.50p | 368.00p | 371.50p | 4488 |
| 18/09/2015 | 370.00p | 372.00p | 369.00p | 371.50p | 9422 |
| 17/09/2015 | 370.00p | 372.00p | 370.00p | 370.00p | 26 |
| 16/09/2015 | 368.00p | 371.00p | 365.10p | 370.00p | 3927 |
| 15/09/2015 | 368.00p | 368.00p | 368.00p | 368.00p | 0 |
| 14/09/2015 | 368.00p | 371.00p | 368.00p | 368.00p | 1000 |
| 11/09/2015 | 368.00p | 371.00p | 368.00p | 368.00p | 516 |
| 10/09/2015 | 369.00p | 371.00p | 368.00p | 368.00p | 24 |
| 09/09/2015 | 369.00p | 369.00p | 368.00p | 369.00p | 0 |
| 08/09/2015 | 368.00p | 371.00p | 368.00p | 368.00p | 7280 |
| 07/09/2015 | 370.00p | 370.00p | 363.00p | 368.00p | 5000 |
| 04/09/2015 | 370.00p | 370.00p | 370.00p | 370.00p | 0 |
| 03/09/2015 | 352.00p | 370.00p | 352.00p | 370.00p | 4122 |
| 02/09/2015 | 347.50p | 353.50p | 345.00p | 353.50p | 0 |
| 01/09/2015 | 345.00p | 349.90p | 345.00p | 345.00p | 2779 |
| 28/08/2015 | 346.00p | 349.90p | 345.00p | 345.00p | 1958 |
| 27/08/2015 | 342.00p | 350.00p | 340.00p | 346.00p | 16589 |
| 26/08/2015 | 345.00p | 345.00p | 335.00p | 342.00p | 3135 |
| 25/08/2015 | 345.00p | 350.00p | 340.01p | 345.00p | 4262 |
| 24/08/2015 | 351.00p | 352.00p | 336.55p | 345.00p | 9548 |
| 21/08/2015 | 356.50p | 358.50p | 350.00p | 355.00p | 6386 |
| 20/08/2015 | 360.00p | 363.90p | 353.00p | 360.00p | 9676 |
| 19/08/2015 | 360.00p | 360.00p | 355.01p | 360.00p | 1000 |
| 18/08/2015 | 359.00p | 360.00p | 359.00p | 360.00p | 0 |
| 17/08/2015 | 359.00p | 359.00p | 355.01p | 359.00p | 4243 |
| 14/08/2015 | 358.00p | 362.50p | 358.00p | 359.00p | 5486 |
| 13/08/2015 | 358.00p | 359.50p | 353.10p | 358.00p | 1500 |
| 12/08/2015 | 368.50p | 368.50p | 355.00p | 358.00p | 13858 |
| 11/08/2015 | 370.00p | 371.50p | 365.01p | 370.00p | 1223 |
| 10/08/2015 | 370.00p | 371.50p | 365.01p | 370.00p | 1012 |
| 07/08/2015 | 370.00p | 370.00p | 370.00p | 370.00p | 0 |
| 06/08/2015 | 375.00p | 375.00p | 365.45p | 370.00p | 3680 |
| 05/08/2015 | 375.00p | 376.00p | 375.00p | 375.00p | 78 |
| 04/08/2015 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 03/08/2015 | 375.00p | 376.00p | 375.00p | 375.00p | 1020 |
| 31/07/2015 | 377.00p | 377.00p | 375.00p | 375.00p | 0 |
| 30/07/2015 | 377.00p | 377.00p | 372.00p | 377.00p | 1525 |
| 29/07/2015 | 383.00p | 383.00p | 377.00p | 381.00p | 3727 |
| 28/07/2015 | 379.75p | 383.00p | 377.00p | 383.00p | 5996 |
| 27/07/2015 | 378.75p | 379.75p | 378.00p | 379.75p | 4845 |
| 24/07/2015 | 381.00p | 381.00p | 375.00p | 378.75p | 13399 |
| 23/07/2015 | 382.00p | 384.40p | 378.01p | 381.50p | 357 |
| 22/07/2015 | 388.00p | 388.00p | 377.00p | 382.00p | 11216 |
| 21/07/2015 | 388.00p | 388.00p | 388.00p | 388.00p | 0 |
| 20/07/2015 | 388.50p | 390.00p | 387.00p | 388.00p | 22107 |
| 17/07/2015 | 388.50p | 388.50p | 388.50p | 388.50p | 0 |
| 16/07/2015 | 388.50p | 388.70p | 388.50p | 388.50p | 3343 |
| 15/07/2015 | 388.50p | 388.50p | 387.55p | 388.50p | 446 |
| 14/07/2015 | 389.50p | 391.00p | 387.50p | 389.50p | 5163 |
| 13/07/2015 | 386.50p | 390.10p | 382.10p | 388.00p | 3076 |
| 10/07/2015 | 383.50p | 389.90p | 382.50p | 387.00p | 17203 |
| 09/07/2015 | 377.50p | 381.50p | 377.50p | 381.50p | 7500 |
| 08/07/2015 | 377.00p | 377.50p | 375.00p | 377.50p | 2500 |
| 07/07/2015 | 377.00p | 377.00p | 376.00p | 377.00p | 2127 |
| 06/07/2015 | 375.00p | 377.00p | 375.00p | 375.00p | 1075 |
| 03/07/2015 | 379.00p | 384.00p | 374.01p | 377.50p | 8140 |
| 02/07/2015 | 376.00p | 379.00p | 375.50p | 379.00p | 5171 |
| 01/07/2015 | 375.00p | 376.00p | 372.00p | 376.00p | 17479 |
| 30/06/2015 | 371.50p | 375.00p | 371.50p | 375.00p | 17266 |
| 29/06/2015 | 370.00p | 373.00p | 369.00p | 371.50p | 12707 |
| 26/06/2015 | 370.00p | 370.00p | 365.25p | 370.00p | 4500 |
| 25/06/2015 | 370.00p | 371.00p | 370.00p | 370.00p | 5000 |
| 24/06/2015 | 370.00p | 370.00p | 365.00p | 370.00p | 2056 |
| 23/06/2015 | 371.00p | 373.00p | 367.08p | 370.00p | 1259 |
| 22/06/2015 | 372.50p | 372.50p | 371.50p | 372.50p | 0 |
| 19/06/2015 | 371.50p | 373.00p | 368.00p | 371.50p | 1150 |
| 18/06/2015 | 371.50p | 371.50p | 368.00p | 371.50p | 800 |
| 17/06/2015 | 371.00p | 372.00p | 371.00p | 371.50p | 589 |
| 16/06/2015 | 370.00p | 371.10p | 369.50p | 371.00p | 3850 |
| 15/06/2015 | 369.00p | 370.00p | 367.00p | 370.00p | 6141 |
| 12/06/2015 | 369.00p | 369.00p | 369.00p | 369.00p | 0 |
| 11/06/2015 | 365.00p | 373.00p | 365.00p | 369.00p | 9604 |
| 10/06/2015 | 365.00p | 366.00p | 365.00p | 365.00p | 2095 |
| 09/06/2015 | 365.00p | 365.00p | 365.00p | 365.00p | 0 |
| 08/06/2015 | 365.00p | 365.00p | 360.01p | 365.00p | 5871 |
| 05/06/2015 | 365.00p | 365.00p | 360.01p | 365.00p | 11010 |
| 04/06/2015 | 367.00p | 367.00p | 362.00p | 365.00p | 3386 |
| 03/06/2015 | 367.00p | 367.00p | 367.00p | 367.00p | 0 |
| 02/06/2015 | 368.00p | 368.00p | 363.01p | 367.00p | 5363 |
| 01/06/2015 | 368.00p | 368.00p | 364.95p | 368.00p | 5701 |
| 29/05/2015 | 370.00p | 370.00p | 368.00p | 368.00p | 764 |
| 28/05/2015 | 370.00p | 374.40p | 360.00p | 370.00p | 12648 |
| 27/05/2015 | 370.00p | 374.40p | 365.10p | 370.00p | 1368 |
| 26/05/2015 | 370.00p | 373.90p | 370.00p | 370.00p | 2157 |
| 22/05/2015 | 370.00p | 373.90p | 370.00p | 370.00p | 99 |
| 21/05/2015 | 370.00p | 370.00p | 370.00p | 370.00p | 0 |
| 20/05/2015 | 362.50p | 370.00p | 362.50p | 370.00p | 9581 |
| 19/05/2015 | 362.50p | 364.00p | 360.00p | 362.50p | 4264 |
| 18/05/2015 | 368.50p | 368.50p | 360.00p | 362.50p | 7027 |
| 15/05/2015 | 372.50p | 374.00p | 368.00p | 369.50p | 2575 |
| 14/05/2015 | 377.50p | 377.50p | 374.00p | 376.50p | 1350 |
| 13/05/2015 | 377.50p | 379.00p | 377.50p | 378.50p | 3299 |
| 12/05/2015 | 390.00p | 390.00p | 372.50p | 377.50p | 8132 |
| 11/05/2015 | 390.00p | 390.00p | 385.50p | 390.00p | 1691 |
| 08/05/2015 | 373.00p | 390.00p | 373.00p | 390.00p | 23810 |
| 07/05/2015 | 373.00p | 373.00p | 373.00p | 373.00p | 1000 |
| 06/05/2015 | 373.00p | 374.00p | 370.00p | 373.00p | 20615 |
| 05/05/2015 | 375.00p | 375.00p | 372.10p | 373.50p | 18326 |
| 01/05/2015 | 374.00p | 375.00p | 368.00p | 375.00p | 14532 |
| 30/04/2015 | 380.00p | 380.00p | 370.00p | 374.00p | 7582 |
| 29/04/2015 | 384.50p | 385.00p | 381.10p | 383.50p | 3757 |
| 28/04/2015 | 384.50p | 384.50p | 382.00p | 384.50p | 7200 |
| 27/04/2015 | 382.50p | 384.50p | 380.50p | 384.50p | 25925 |
| 24/04/2015 | 382.50p | 382.50p | 382.50p | 382.50p | 0 |
| 23/04/2015 | 382.50p | 382.50p | 380.00p | 382.50p | 6147 |
| 22/04/2015 | 382.50p | 382.50p | 381.25p | 382.50p | 7721 |
| 21/04/2015 | 382.50p | 382.50p | 380.00p | 382.50p | 626 |
| 20/04/2015 | 382.50p | 382.50p | 380.00p | 382.50p | 6953 |
| 17/04/2015 | 382.50p | 382.50p | 380.00p | 382.50p | 4997 |
| 16/04/2015 | 382.50p | 382.50p | 380.10p | 382.50p | 5800 |
| 15/04/2015 | 382.50p | 382.50p | 382.50p | 382.50p | 0 |
| 14/04/2015 | 382.50p | 382.50p | 381.25p | 382.50p | 2924 |
| 13/04/2015 | 381.00p | 382.50p | 380.50p | 382.50p | 546 |
| 10/04/2015 | 376.00p | 382.00p | 372.00p | 381.00p | 10667 |
| 09/04/2015 | 380.00p | 380.00p | 370.00p | 375.00p | 10988 |
| 08/04/2015 | 385.00p | 385.00p | 380.00p | 380.00p | 19073 |
| 07/04/2015 | 385.00p | 385.00p | 380.00p | 385.00p | 8569 |
| 02/04/2015 | 382.50p | 386.00p | 375.00p | 385.00p | 4275 |
| 01/04/2015 | 392.50p | 392.50p | 375.00p | 382.50p | 16036 |
| 31/03/2015 | 395.00p | 395.00p | 385.00p | 392.50p | 3315 |
| 30/03/2015 | 390.00p | 395.00p | 385.50p | 395.00p | 5655 |
| 27/03/2015 | 392.50p | 392.50p | 385.00p | 390.00p | 1513 |
| 26/03/2015 | 392.50p | 392.50p | 385.00p | 392.50p | 2853 |
| 25/03/2015 | 395.00p | 395.00p | 388.00p | 395.00p | 4387 |
| 24/03/2015 | 395.00p | 395.00p | 390.00p | 395.00p | 19492 |
| 23/03/2015 | 397.50p | 397.50p | 390.00p | 395.00p | 7962 |
| 20/03/2015 | 397.50p | 397.50p | 396.00p | 397.50p | 74 |
| 19/03/2015 | 400.50p | 400.50p | 393.38p | 397.50p | 5470 |
| 18/03/2015 | 400.50p | 400.50p | 396.00p | 400.50p | 2000 |
| 17/03/2015 | 400.00p | 400.50p | 398.90p | 400.50p | 1621 |
| 16/03/2015 | 400.00p | 400.00p | 395.00p | 400.00p | 6577 |
| 13/03/2015 | 400.00p | 400.00p | 400.00p | 400.00p | 42 |
| 12/03/2015 | 400.00p | 402.00p | 395.00p | 400.00p | 6198 |
| 11/03/2015 | 402.50p | 402.50p | 397.00p | 400.00p | 1584 |
| 10/03/2015 | 405.50p | 405.50p | 395.50p | 402.50p | 1000 |
| 09/03/2015 | 405.00p | 405.50p | 398.00p | 405.50p | 7727 |
| 06/03/2015 | 402.50p | 405.00p | 400.00p | 405.00p | 350 |
| 05/03/2015 | 407.50p | 407.50p | 395.00p | 402.50p | 4731 |
| 04/03/2015 | 411.00p | 411.00p | 403.00p | 407.50p | 2829 |
| 03/03/2015 | 415.00p | 416.00p | 410.00p | 411.00p | 2059 |
| 02/03/2015 | 415.00p | 419.50p | 409.00p | 415.00p | 11946 |
| 27/02/2015 | 422.50p | 439.50p | 415.50p | 417.50p | 8385 |
| 26/02/2015 | 422.50p | 422.50p | 422.50p | 422.50p | 0 |
| 25/02/2015 | 412.50p | 425.00p | 412.50p | 422.50p | 1479 |
| 24/02/2015 | 406.00p | 415.00p | 406.00p | 407.50p | 13819 |
| 23/02/2015 | 406.00p | 412.00p | 406.00p | 406.00p | 1458 |
| 20/02/2015 | 406.00p | 412.00p | 406.00p | 406.00p | 329 |
| 19/02/2015 | 406.00p | 411.90p | 406.00p | 406.00p | 951 |
| 18/02/2015 | 407.50p | 412.00p | 406.00p | 406.00p | 1852 |
| 17/02/2015 | 407.50p | 408.00p | 407.50p | 407.50p | 1020 |
| 16/02/2015 | 408.50p | 415.00p | 408.50p | 408.50p | 1707 |
| 13/02/2015 | 403.50p | 409.00p | 403.50p | 408.50p | 970 |
| 12/02/2015 | 403.50p | 409.00p | 403.50p | 403.50p | 500 |
| 11/02/2015 | 406.00p | 409.00p | 403.50p | 403.50p | 6673 |
| 10/02/2015 | 406.00p | 406.00p | 406.00p | 406.00p | 0 |
| 09/02/2015 | 414.00p | 415.65p | 406.00p | 406.00p | 5144 |
| 06/02/2015 | 415.00p | 417.50p | 414.00p | 414.00p | 9652 |
| 05/02/2015 | 415.00p | 415.00p | 415.00p | 415.00p | 0 |
| 04/02/2015 | 416.00p | 420.00p | 415.00p | 415.00p | 509 |
| 03/02/2015 | 407.50p | 420.00p | 407.50p | 416.00p | 6015 |
| 02/02/2015 | 406.50p | 413.00p | 406.50p | 406.50p | 920 |
| 30/01/2015 | 406.00p | 412.00p | 406.00p | 406.50p | 3046 |
| 29/01/2015 | 406.00p | 407.00p | 406.00p | 406.00p | 3049 |
| 28/01/2015 | 411.50p | 418.00p | 411.50p | 411.50p | 4147 |
| 27/01/2015 | 411.50p | 418.00p | 411.50p | 411.50p | 3287 |
| 26/01/2015 | 412.50p | 420.00p | 412.50p | 412.50p | 5687 |
| 23/01/2015 | 410.00p | 419.50p | 410.00p | 415.00p | 967 |
| 22/01/2015 | 417.50p | 420.00p | 408.00p | 410.00p | 15465 |
| 21/01/2015 | 408.00p | 425.00p | 408.00p | 416.50p | 19256 |
| 20/01/2015 | 405.00p | 410.00p | 403.00p | 406.50p | 23704 |
| 19/01/2015 | 405.00p | 405.00p | 405.00p | 405.00p | 0 |
| 16/01/2015 | 405.00p | 410.00p | 405.00p | 405.00p | 967 |
| 15/01/2015 | 401.00p | 410.00p | 401.00p | 405.00p | 8 |
| 14/01/2015 | 405.00p | 410.00p | 401.00p | 401.00p | 3625 |
| 13/01/2015 | 405.00p | 410.00p | 405.00p | 405.00p | 967 |
| 12/01/2015 | 405.00p | 410.00p | 402.75p | 405.00p | 1342 |
| 09/01/2015 | 405.00p | 409.50p | 402.50p | 405.00p | 1883 |
| 08/01/2015 | 395.00p | 405.00p | 395.00p | 405.00p | 737 |
| 07/01/2015 | 393.50p | 400.00p | 393.50p | 395.00p | 1618 |
| 06/01/2015 | 393.50p | 397.00p | 393.50p | 393.50p | 2951 |
| 05/01/2015 | 395.00p | 400.00p | 394.00p | 395.00p | 7247 |
*Close Price adjusted for both dividends and splits