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 |
|---|---|---|---|---|---|
| 20/11/2013 | 389.00p | 390.20p | 389.00p | 389.00p | 3800 |
| 19/11/2013 | 389.00p | 391.00p | 389.00p | 389.00p | 10286 |
| 18/11/2013 | 387.50p | 393.00p | 384.00p | 389.00p | 29862 |
| 15/11/2013 | 387.50p | 389.00p | 383.00p | 387.50p | 0 |
| 14/11/2013 | 387.50p | 389.00p | 383.00p | 387.50p | 6225 |
| 13/11/2013 | 388.00p | 391.00p | 387.50p | 387.50p | 1271 |
| 12/11/2013 | 387.50p | 392.00p | 384.00p | 388.00p | 5699 |
| 11/11/2013 | 387.50p | 392.00p | 385.00p | 387.50p | 0 |
| 08/11/2013 | 387.50p | 392.00p | 385.00p | 387.50p | 0 |
| 07/11/2013 | 385.00p | 392.00p | 385.00p | 388.00p | 15000 |
| 06/11/2013 | 378.00p | 385.00p | 378.00p | 384.50p | 4270 |
| 05/11/2013 | 373.50p | 379.99p | 373.50p | 378.00p | 3215 |
| 04/11/2013 | 368.00p | 373.50p | 368.00p | 373.50p | 2715 |
| 01/11/2013 | 370.00p | 370.00p | 365.00p | 369.00p | 8000 |
| 31/10/2013 | 375.00p | 379.00p | 370.00p | 370.00p | 0 |
| 30/10/2013 | 379.00p | 379.00p | 375.00p | 375.00p | 1496 |
| 29/10/2013 | 377.50p | 379.00p | 377.50p | 379.00p | 6148 |
| 28/10/2013 | 377.50p | 383.65p | 376.60p | 377.50p | 0 |
| 25/10/2013 | 377.50p | 383.65p | 376.60p | 377.50p | 2763 |
| 24/10/2013 | 377.50p | 382.00p | 376.50p | 377.50p | 4066 |
| 23/10/2013 | 377.50p | 382.00p | 376.00p | 377.50p | 0 |
| 22/10/2013 | 378.00p | 382.00p | 376.00p | 377.50p | 4150 |
| 21/10/2013 | 378.00p | 382.90p | 376.00p | 378.00p | 2266 |
| 18/10/2013 | 380.00p | 382.00p | 377.00p | 378.00p | 1661 |
| 17/10/2013 | 373.00p | 380.00p | 373.00p | 380.00p | 2000 |
| 16/10/2013 | 369.00p | 377.00p | 369.00p | 372.50p | 6975 |
| 15/10/2013 | 365.00p | 372.90p | 365.00p | 369.00p | 600 |
| 14/10/2013 | 360.00p | 370.00p | 360.00p | 365.00p | 9820 |
| 11/10/2013 | 358.00p | 360.00p | 355.50p | 360.00p | 3607 |
| 10/10/2013 | 357.00p | 358.00p | 357.00p | 358.00p | 6375 |
| 09/10/2013 | 357.00p | 360.00p | 357.00p | 357.00p | 941 |
| 08/10/2013 | 349.00p | 360.00p | 349.00p | 356.00p | 8727 |
| 07/10/2013 | 349.00p | 355.00p | 349.00p | 349.00p | 800 |
| 04/10/2013 | 349.00p | 355.00p | 349.00p | 349.00p | 0 |
| 03/10/2013 | 349.00p | 355.00p | 349.00p | 349.00p | 840 |
| 02/10/2013 | 346.00p | 357.00p | 346.00p | 347.50p | 16363 |
| 01/10/2013 | 346.00p | 351.00p | 343.00p | 346.00p | 0 |
| 30/09/2013 | 346.00p | 351.00p | 343.00p | 346.00p | 22281 |
| 27/09/2013 | 348.50p | 354.90p | 343.10p | 347.00p | 2465 |
| 26/09/2013 | 352.50p | 355.50p | 346.00p | 348.50p | 8917 |
| 25/09/2013 | 343.50p | 360.00p | 343.50p | 352.50p | 5529 |
| 24/09/2013 | 333.50p | 350.00p | 333.50p | 343.50p | 37991 |
| 23/09/2013 | 332.50p | 337.00p | 332.00p | 333.50p | 62694 |
| 20/09/2013 | 334.00p | 334.00p | 332.00p | 332.50p | 11000 |
| 19/09/2013 | 331.50p | 334.00p | 330.00p | 334.00p | 12968 |
| 18/09/2013 | 331.50p | 332.00p | 331.50p | 331.50p | 2246 |
| 17/09/2013 | 331.50p | 332.00p | 325.00p | 331.50p | 11286 |
| 16/09/2013 | 331.50p | 360.00p | 327.00p | 331.50p | 0 |
| 13/09/2013 | 337.50p | 360.00p | 331.50p | 331.50p | 0 |
| 12/09/2013 | 337.50p | 360.00p | 337.50p | 337.50p | 0 |
| 11/09/2013 | 337.50p | 360.00p | 337.50p | 337.50p | 25 |
| 10/09/2013 | 332.50p | 341.82p | 328.50p | 337.50p | 5911 |
| 09/09/2013 | 327.50p | 332.00p | 322.00p | 328.50p | 0 |
| 06/09/2013 | 330.00p | 330.00p | 322.00p | 327.50p | 0 |
| 05/09/2013 | 327.50p | 327.50p | 322.00p | 327.50p | 650 |
| 04/09/2013 | 327.50p | 333.78p | 327.50p | 327.50p | 0 |
| 03/09/2013 | 327.50p | 333.78p | 327.50p | 327.50p | 0 |
| 02/09/2013 | 327.50p | 333.78p | 327.50p | 327.50p | 1070 |
| 30/08/2013 | 327.50p | 334.00p | 327.00p | 327.50p | 0 |
| 29/08/2013 | 327.50p | 334.00p | 327.00p | 327.50p | 3750 |
| 28/08/2013 | 342.50p | 342.50p | 327.50p | 327.50p | 4000 |
| 27/08/2013 | 342.50p | 342.50p | 340.00p | 342.50p | 1800 |
| 23/08/2013 | 337.50p | 350.00p | 331.00p | 342.50p | 8344 |
| 22/08/2013 | 337.50p | 337.50p | 335.00p | 337.50p | 1700 |
| 21/08/2013 | 335.00p | 337.50p | 335.00p | 337.50p | 9321 |
| 20/08/2013 | 327.50p | 327.50p | 326.00p | 327.50p | 1450 |
| 19/08/2013 | 330.00p | 330.00p | 317.00p | 327.50p | 0 |
| 16/08/2013 | 317.50p | 325.00p | 317.00p | 325.00p | 0 |
| 15/08/2013 | 317.50p | 317.50p | 317.00p | 317.50p | 1549 |
| 14/08/2013 | 317.50p | 317.50p | 317.00p | 317.50p | 183 |
| 13/08/2013 | 317.50p | 317.50p | 305.00p | 317.50p | 0 |
| 12/08/2013 | 315.00p | 317.50p | 305.00p | 317.50p | 0 |
| 09/08/2013 | 315.00p | 315.00p | 305.00p | 315.00p | 0 |
| 08/08/2013 | 315.00p | 315.00p | 305.00p | 315.00p | 0 |
| 07/08/2013 | 305.00p | 315.00p | 305.00p | 313.50p | 500 |
| 06/08/2013 | 304.00p | 310.00p | 302.50p | 305.00p | 1995 |
| 05/08/2013 | 302.50p | 307.00p | 302.50p | 302.50p | 19585 |
| 02/08/2013 | 305.00p | 307.00p | 296.00p | 302.50p | 0 |
| 01/08/2013 | 302.50p | 307.00p | 296.00p | 302.50p | 13222 |
| 31/07/2013 | 302.50p | 305.00p | 300.00p | 302.50p | 28696 |
| 30/07/2013 | 302.50p | 302.50p | 301.75p | 302.50p | 10655 |
| 29/07/2013 | 302.50p | 302.50p | 302.00p | 302.50p | 223 |
| 26/07/2013 | 302.50p | 302.50p | 302.00p | 302.50p | 0 |
| 25/07/2013 | 302.50p | 302.50p | 302.00p | 302.50p | 7500 |
| 24/07/2013 | 302.50p | 302.50p | 295.00p | 302.50p | 2 |
| 23/07/2013 | 297.50p | 302.50p | 295.00p | 302.50p | 15897 |
| 22/07/2013 | 300.00p | 300.00p | 297.50p | 297.50p | 1573 |
| 19/07/2013 | 305.00p | 305.00p | 295.00p | 300.00p | 4448 |
| 18/07/2013 | 300.00p | 305.00p | 300.00p | 305.00p | 1916 |
| 17/07/2013 | 312.50p | 312.50p | 295.00p | 300.00p | 646 |
| 16/07/2013 | 312.50p | 312.50p | 305.00p | 312.50p | 54 |
| 15/07/2013 | 312.50p | 313.00p | 312.50p | 312.50p | 750 |
| 12/07/2013 | 307.50p | 312.50p | 305.00p | 312.50p | 9314 |
| 11/07/2013 | 302.50p | 307.50p | 300.00p | 307.50p | 8585 |
| 10/07/2013 | 315.00p | 315.00p | 295.00p | 302.50p | 15917 |
| 09/07/2013 | 318.50p | 325.00p | 312.00p | 318.50p | 0 |
| 08/07/2013 | 320.00p | 325.00p | 312.00p | 320.00p | 0 |
| 05/07/2013 | 325.00p | 325.00p | 312.00p | 320.00p | 3197 |
| 04/07/2013 | 325.00p | 327.50p | 320.00p | 325.00p | 0 |
| 03/07/2013 | 327.50p | 327.50p | 320.00p | 325.00p | 1 |
| 02/07/2013 | 327.50p | 327.50p | 321.00p | 327.50p | 1775 |
| 01/07/2013 | 327.50p | 327.50p | 321.10p | 327.50p | 23227 |
| 28/06/2013 | 332.50p | 332.50p | 327.50p | 327.50p | 0 |
| 27/06/2013 | 330.00p | 330.00p | 328.05p | 329.00p | 19262 |
| 26/06/2013 | 320.00p | 330.00p | 320.00p | 325.00p | 2000 |
| 25/06/2013 | 320.00p | 320.00p | 310.10p | 320.00p | 0 |
| 24/06/2013 | 320.00p | 320.00p | 310.10p | 320.00p | 0 |
| 21/06/2013 | 315.00p | 320.00p | 310.10p | 317.50p | 0 |
| 20/06/2013 | 315.00p | 320.00p | 310.10p | 315.00p | 0 |
| 19/06/2013 | 315.00p | 320.00p | 310.10p | 315.00p | 0 |
| 18/06/2013 | 315.00p | 320.00p | 310.10p | 315.00p | 0 |
| 17/06/2013 | 315.00p | 320.00p | 310.10p | 315.00p | 0 |
| 14/06/2013 | 315.00p | 320.00p | 310.10p | 315.00p | 0 |
| 13/06/2013 | 320.00p | 320.00p | 310.10p | 315.00p | 2500 |
| 12/06/2013 | 320.00p | 329.90p | 320.00p | 320.00p | 335 |
| 11/06/2013 | 320.00p | 320.00p | 310.10p | 320.00p | 120 |
| 10/06/2013 | 320.00p | 325.00p | 315.00p | 320.00p | 0 |
| 07/06/2013 | 325.00p | 325.00p | 315.00p | 320.00p | 1000 |
| 06/06/2013 | 325.00p | 335.00p | 325.00p | 325.00p | 200 |
| 05/06/2013 | 327.50p | 327.50p | 320.00p | 325.00p | 0 |
| 04/06/2013 | 327.50p | 327.50p | 320.00p | 327.50p | 0 |
| 03/06/2013 | 327.50p | 327.50p | 320.00p | 327.50p | 1050 |
| 31/05/2013 | 327.50p | 330.00p | 327.50p | 327.50p | 2500 |
| 30/05/2013 | 327.50p | 330.00p | 320.00p | 327.50p | 0 |
| 29/05/2013 | 327.50p | 330.00p | 320.00p | 327.50p | 0 |
| 28/05/2013 | 320.00p | 330.00p | 320.00p | 327.50p | 1500 |
| 24/05/2013 | 320.00p | 329.90p | 312.00p | 320.00p | 1696 |
| 23/05/2013 | 322.50p | 322.50p | 314.00p | 320.00p | 1040 |
| 22/05/2013 | 322.50p | 322.50p | 315.10p | 322.50p | 0 |
| 21/05/2013 | 322.50p | 322.50p | 315.10p | 322.50p | 0 |
| 20/05/2013 | 322.50p | 322.50p | 315.10p | 322.50p | 0 |
| 17/05/2013 | 320.50p | 322.50p | 315.10p | 322.50p | 212 |
| 16/05/2013 | 320.50p | 329.90p | 315.00p | 320.50p | 800 |
| 15/05/2013 | 320.50p | 330.00p | 320.50p | 320.50p | 6000 |
| 14/05/2013 | 316.00p | 326.00p | 316.00p | 320.50p | 1050 |
| 13/05/2013 | 312.50p | 317.00p | 312.50p | 316.00p | 2855 |
| 10/05/2013 | 312.50p | 312.50p | 305.10p | 312.50p | 984 |
| 09/05/2013 | 307.50p | 315.00p | 305.00p | 310.00p | 1750 |
| 08/05/2013 | 240.00p | 310.00p | 240.00p | 305.00p | 3445 |
| 07/05/2013 | 235.00p | 240.00p | 225.00p | 235.00p | 0 |
| 03/05/2013 | 235.00p | 240.00p | 225.00p | 235.00p | 0 |
| 02/05/2013 | 235.00p | 240.00p | 225.00p | 235.00p | 0 |
| 01/05/2013 | 235.00p | 240.00p | 225.00p | 235.00p | 0 |
| 30/04/2013 | 235.00p | 240.00p | 225.00p | 235.00p | 0 |
| 29/04/2013 | 235.00p | 240.00p | 225.00p | 235.00p | 500 |
| 26/04/2013 | 240.00p | 240.00p | 225.00p | 240.00p | 2355 |
| 25/04/2013 | 240.00p | 245.00p | 240.00p | 240.00p | 0 |
| 24/04/2013 | 240.00p | 245.00p | 240.00p | 240.00p | 0 |
| 23/04/2013 | 240.00p | 245.00p | 240.00p | 240.00p | 0 |
| 22/04/2013 | 240.00p | 245.00p | 240.00p | 240.00p | 0 |
| 19/04/2013 | 240.00p | 245.00p | 240.00p | 240.00p | 0 |
| 18/04/2013 | 240.00p | 245.00p | 240.00p | 240.00p | 0 |
| 17/04/2013 | 240.00p | 245.00p | 240.00p | 240.00p | 0 |
| 16/04/2013 | 240.00p | 245.00p | 240.00p | 240.00p | 0 |
| 15/04/2013 | 240.00p | 245.00p | 240.00p | 240.00p | 600 |
| 12/04/2013 | 240.00p | 240.00p | 230.50p | 240.00p | 0 |
| 11/04/2013 | 240.00p | 240.00p | 230.50p | 240.00p | 0 |
| 10/04/2013 | 240.00p | 240.00p | 230.50p | 240.00p | 160 |
| 09/04/2013 | 240.00p | 240.00p | 230.50p | 240.00p | 0 |
| 08/04/2013 | 240.00p | 240.00p | 230.50p | 240.00p | 0 |
| 05/04/2013 | 240.00p | 240.00p | 230.50p | 240.00p | 0 |
| 04/04/2013 | 240.00p | 240.00p | 230.50p | 240.00p | 0 |
| 03/04/2013 | 240.00p | 240.00p | 230.50p | 240.00p | 0 |
| 02/04/2013 | 240.00p | 240.00p | 230.50p | 240.00p | 0 |
| 28/03/2013 | 240.00p | 240.00p | 230.50p | 240.00p | 750 |
| 27/03/2013 | 240.00p | 250.00p | 240.00p | 240.00p | 0 |
| 26/03/2013 | 240.00p | 250.00p | 240.00p | 240.00p | 200 |
| 25/03/2013 | 250.00p | 250.00p | 230.00p | 240.00p | 2900 |
| 22/03/2013 | 240.00p | 252.37p | 240.00p | 250.00p | 1966 |
| 21/03/2013 | 240.00p | 245.00p | 240.00p | 240.00p | 0 |
| 20/03/2013 | 240.00p | 245.00p | 240.00p | 240.00p | 300 |
| 19/03/2013 | 240.00p | 250.00p | 240.00p | 240.00p | 0 |
| 18/03/2013 | 240.00p | 250.00p | 240.00p | 240.00p | 0 |
| 15/03/2013 | 240.00p | 250.00p | 240.00p | 240.00p | 0 |
| 14/03/2013 | 240.00p | 250.00p | 240.00p | 240.00p | 0 |
| 13/03/2013 | 240.00p | 250.00p | 240.00p | 240.00p | 0 |
| 12/03/2013 | 240.00p | 250.00p | 240.00p | 240.00p | 0 |
| 11/03/2013 | 240.00p | 250.00p | 240.00p | 240.00p | 0 |
| 08/03/2013 | 240.00p | 250.00p | 240.00p | 240.00p | 0 |
| 07/03/2013 | 240.00p | 250.00p | 240.00p | 240.00p | 320 |
| 06/03/2013 | 240.00p | 250.00p | 240.00p | 240.00p | 0 |
| 05/03/2013 | 240.00p | 250.00p | 240.00p | 240.00p | 0 |
| 04/03/2013 | 240.00p | 250.00p | 240.00p | 240.00p | 196 |
| 01/03/2013 | 240.00p | 240.00p | 230.00p | 240.00p | 800 |
| 28/02/2013 | 240.00p | 245.00p | 240.00p | 240.00p | 0 |
| 27/02/2013 | 240.00p | 245.00p | 240.00p | 240.00p | 0 |
| 26/02/2013 | 240.00p | 245.00p | 240.00p | 240.00p | 0 |
| 25/02/2013 | 240.00p | 245.00p | 240.00p | 240.00p | 0 |
| 22/02/2013 | 240.00p | 245.00p | 240.00p | 240.00p | 0 |
| 21/02/2013 | 240.00p | 245.00p | 240.00p | 240.00p | 0 |
| 20/02/2013 | 240.00p | 245.00p | 240.00p | 240.00p | 0 |
| 19/02/2013 | 240.00p | 245.00p | 240.00p | 240.00p | 0 |
| 18/02/2013 | 240.00p | 245.00p | 240.00p | 240.00p | 0 |
| 15/02/2013 | 240.00p | 245.00p | 240.00p | 240.00p | 200 |
| 14/02/2013 | 245.00p | 245.00p | 236.00p | 240.00p | 2750 |
| 13/02/2013 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 12/02/2013 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 11/02/2013 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 08/02/2013 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 07/02/2013 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
*Close Price adjusted for both dividends and splits