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 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
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Investment Company (INV) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 06/02/2013 | 245.00p | 245.00p | 245.00p | 245.00p | 2500 |
| 05/02/2013 | 245.00p | 245.00p | 235.00p | 245.00p | 100 |
| 04/02/2013 | 245.00p | 245.00p | 230.00p | 245.00p | 0 |
| 01/02/2013 | 245.00p | 245.00p | 230.00p | 245.00p | 0 |
| 31/01/2013 | 240.00p | 240.00p | 230.00p | 240.00p | 0 |
| 30/01/2013 | 240.00p | 240.00p | 230.00p | 240.00p | 0 |
| 29/01/2013 | 240.00p | 240.00p | 230.00p | 240.00p | 0 |
| 28/01/2013 | 240.00p | 240.00p | 230.00p | 240.00p | 0 |
| 25/01/2013 | 240.00p | 240.00p | 230.00p | 240.00p | 0 |
| 24/01/2013 | 240.00p | 240.00p | 230.00p | 240.00p | 0 |
| 23/01/2013 | 240.00p | 240.00p | 230.00p | 240.00p | 0 |
| 22/01/2013 | 240.00p | 240.00p | 230.00p | 240.00p | 0 |
| 21/01/2013 | 240.00p | 240.00p | 230.00p | 240.00p | 0 |
| 18/01/2013 | 240.00p | 240.00p | 230.00p | 240.00p | 0 |
| 17/01/2013 | 240.00p | 240.00p | 230.00p | 240.00p | 0 |
| 16/01/2013 | 240.00p | 240.00p | 230.00p | 240.00p | 0 |
| 15/01/2013 | 240.00p | 240.00p | 230.00p | 240.00p | 0 |
| 14/01/2013 | 240.00p | 240.00p | 230.00p | 240.00p | 0 |
| 11/01/2013 | 240.00p | 240.00p | 230.00p | 240.00p | 0 |
| 10/01/2013 | 240.00p | 240.00p | 230.00p | 240.00p | 0 |
| 09/01/2013 | 240.00p | 240.00p | 230.00p | 240.00p | 10 |
| 08/01/2013 | 240.00p | 250.00p | 240.00p | 240.00p | 0 |
| 07/01/2013 | 240.00p | 250.00p | 240.00p | 240.00p | 0 |
| 04/01/2013 | 240.00p | 250.00p | 240.00p | 240.00p | 0 |
| 03/01/2013 | 240.00p | 250.00p | 240.00p | 240.00p | 40 |
| 02/01/2013 | 240.00p | 240.00p | 230.00p | 240.00p | 200 |
| 31/12/2012 | 240.00p | 245.00p | 240.00p | 240.00p | 0 |
| 28/12/2012 | 240.00p | 245.00p | 240.00p | 240.00p | 0 |
| 27/12/2012 | 240.00p | 245.00p | 240.00p | 240.00p | 0 |
| 24/12/2012 | 240.00p | 245.00p | 240.00p | 240.00p | 0 |
| 21/12/2012 | 240.00p | 245.00p | 240.00p | 240.00p | 0 |
| 20/12/2012 | 240.00p | 245.00p | 240.00p | 240.00p | 0 |
| 19/12/2012 | 240.00p | 245.00p | 240.00p | 240.00p | 0 |
| 18/12/2012 | 240.00p | 245.00p | 240.00p | 240.00p | 0 |
| 17/12/2012 | 240.00p | 245.00p | 240.00p | 240.00p | 300 |
| 14/12/2012 | 240.00p | 250.00p | 233.43p | 240.00p | 0 |
| 13/12/2012 | 240.00p | 250.00p | 233.43p | 240.00p | 0 |
| 12/12/2012 | 240.00p | 250.00p | 233.43p | 240.00p | 0 |
| 11/12/2012 | 240.00p | 250.00p | 233.43p | 240.00p | 0 |
| 10/12/2012 | 240.00p | 250.00p | 233.43p | 240.00p | 0 |
| 07/12/2012 | 240.00p | 250.00p | 233.43p | 240.00p | 0 |
| 06/12/2012 | 240.00p | 250.00p | 233.43p | 240.00p | 0 |
| 05/12/2012 | 240.00p | 250.00p | 233.43p | 240.00p | 0 |
| 04/12/2012 | 245.00p | 250.00p | 233.43p | 240.00p | 1100 |
| 03/12/2012 | 245.00p | 250.00p | 235.00p | 245.00p | 0 |
| 30/11/2012 | 245.00p | 250.00p | 235.00p | 245.00p | 0 |
| 29/11/2012 | 245.00p | 250.00p | 235.00p | 245.00p | 0 |
| 28/11/2012 | 245.00p | 250.00p | 235.00p | 245.00p | 0 |
| 27/11/2012 | 245.00p | 250.00p | 235.00p | 245.00p | 0 |
| 26/11/2012 | 245.00p | 250.00p | 235.00p | 245.00p | 0 |
| 23/11/2012 | 245.00p | 250.00p | 235.00p | 245.00p | 0 |
| 22/11/2012 | 245.00p | 250.00p | 235.00p | 245.00p | 0 |
| 21/11/2012 | 245.00p | 250.00p | 235.00p | 245.00p | 0 |
| 20/11/2012 | 245.00p | 250.00p | 235.00p | 245.00p | 0 |
| 19/11/2012 | 245.00p | 250.00p | 235.00p | 245.00p | 0 |
| 16/11/2012 | 245.00p | 250.00p | 235.00p | 245.00p | 0 |
| 15/11/2012 | 245.00p | 250.00p | 235.00p | 245.00p | 0 |
| 14/11/2012 | 240.00p | 250.00p | 235.00p | 245.00p | 2400 |
| 13/11/2012 | 240.00p | 240.00p | 230.00p | 240.00p | 0 |
| 12/11/2012 | 230.00p | 240.00p | 230.00p | 240.00p | 800 |
| 09/11/2012 | 225.00p | 230.00p | 222.00p | 230.00p | 0 |
| 08/11/2012 | 225.00p | 230.00p | 222.00p | 225.00p | 0 |
| 07/11/2012 | 225.00p | 230.00p | 222.00p | 225.00p | 0 |
| 06/11/2012 | 225.00p | 230.00p | 222.00p | 225.00p | 0 |
| 05/11/2012 | 225.00p | 230.00p | 222.00p | 225.00p | 0 |
| 02/11/2012 | 225.00p | 230.00p | 222.00p | 225.00p | 0 |
| 01/11/2012 | 225.00p | 230.00p | 222.00p | 225.00p | 0 |
| 31/10/2012 | 225.00p | 230.00p | 222.00p | 225.00p | 0 |
| 30/10/2012 | 225.00p | 230.00p | 222.00p | 225.00p | 0 |
| 29/10/2012 | 225.00p | 230.00p | 222.00p | 225.00p | 0 |
| 26/10/2012 | 225.00p | 230.00p | 222.00p | 225.00p | 0 |
| 25/10/2012 | 225.00p | 230.00p | 222.00p | 225.00p | 0 |
| 24/10/2012 | 225.00p | 230.00p | 222.00p | 225.00p | 0 |
| 23/10/2012 | 225.00p | 230.00p | 222.00p | 225.00p | 0 |
| 22/10/2012 | 225.00p | 230.00p | 222.00p | 225.00p | 0 |
| 19/10/2012 | 230.00p | 230.00p | 222.00p | 225.00p | 1800 |
| 18/10/2012 | 230.00p | 230.00p | 222.00p | 230.00p | 200 |
| 17/10/2012 | 230.00p | 230.00p | 215.00p | 230.00p | 0 |
| 16/10/2012 | 230.00p | 230.00p | 215.00p | 230.00p | 0 |
| 15/10/2012 | 230.00p | 230.00p | 215.00p | 230.00p | 0 |
| 12/10/2012 | 230.00p | 230.00p | 215.00p | 230.00p | 0 |
| 11/10/2012 | 230.00p | 230.00p | 215.00p | 230.00p | 0 |
| 10/10/2012 | 215.00p | 230.00p | 215.00p | 220.00p | 1500 |
| 09/10/2012 | 215.00p | 215.00p | 205.00p | 215.00p | 0 |
| 08/10/2012 | 215.00p | 215.00p | 205.00p | 215.00p | 0 |
| 05/10/2012 | 205.00p | 215.00p | 205.00p | 215.00p | 2500 |
| 04/10/2012 | 200.00p | 205.00p | 195.00p | 205.00p | 6645 |
| 03/10/2012 | 200.00p | 200.00p | 194.25p | 200.00p | 8000 |
| 02/10/2012 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 01/10/2012 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 28/09/2012 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 27/09/2012 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 26/09/2012 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 25/09/2012 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 24/09/2012 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 21/09/2012 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 20/09/2012 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 19/09/2012 | 200.00p | 200.00p | 200.00p | 200.00p | 500 |
| 18/09/2012 | 205.00p | 218.00p | 195.00p | 200.00p | 0 |
| 17/09/2012 | 205.00p | 218.00p | 203.34p | 205.00p | 0 |
| 14/09/2012 | 215.00p | 218.00p | 203.34p | 205.00p | 3776 |
| 13/09/2012 | 215.00p | 230.00p | 200.00p | 215.00p | 0 |
| 12/09/2012 | 215.00p | 230.00p | 200.00p | 215.00p | 0 |
| 11/09/2012 | 215.00p | 230.00p | 200.00p | 215.00p | 0 |
| 10/09/2012 | 215.00p | 230.00p | 200.00p | 215.00p | 0 |
| 07/09/2012 | 215.00p | 230.00p | 200.00p | 215.00p | 0 |
| 06/09/2012 | 215.00p | 230.00p | 200.00p | 215.00p | 0 |
| 05/09/2012 | 230.00p | 230.00p | 200.00p | 215.00p | 8209 |
| 04/09/2012 | 230.00p | 230.00p | 216.00p | 230.00p | 0 |
| 03/09/2012 | 230.00p | 230.00p | 216.00p | 230.00p | 0 |
| 31/08/2012 | 230.00p | 230.00p | 216.00p | 230.00p | 0 |
| 30/08/2012 | 230.00p | 230.00p | 216.00p | 230.00p | 0 |
| 29/08/2012 | 230.00p | 230.00p | 216.00p | 230.00p | 0 |
| 28/08/2012 | 230.00p | 230.00p | 216.00p | 230.00p | 0 |
| 24/08/2012 | 230.00p | 230.00p | 216.00p | 230.00p | 0 |
| 23/08/2012 | 230.00p | 230.00p | 216.00p | 230.00p | 0 |
| 22/08/2012 | 230.00p | 230.00p | 216.00p | 230.00p | 0 |
| 21/08/2012 | 230.00p | 230.00p | 216.00p | 230.00p | 0 |
| 20/08/2012 | 230.00p | 230.00p | 216.00p | 230.00p | 0 |
*Close Price adjusted for both dividends and splits