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 |
|---|---|---|---|---|---|
| 02/02/2024 | 303.00p | 304.00p | 292.00p | 298.00p | 7541 |
| 01/02/2024 | 304.00p | 306.00p | 300.00p | 302.00p | 0 |
| 31/01/2024 | 300.00p | 304.00p | 295.00p | 304.00p | 7181 |
| 30/01/2024 | 308.00p | 308.00p | 294.00p | 300.00p | 6541 |
| 29/01/2024 | 309.00p | 309.00p | 300.00p | 308.00p | 300 |
| 26/01/2024 | 309.00p | 309.00p | 309.00p | 309.00p | 0 |
| 25/01/2024 | 309.00p | 309.00p | 290.00p | 309.00p | 6000 |
| 24/01/2024 | 309.00p | 309.00p | 300.00p | 309.00p | 2870 |
| 23/01/2024 | 309.00p | 309.00p | 309.00p | 309.00p | 0 |
| 22/01/2024 | 310.00p | 310.00p | 304.00p | 309.00p | 0 |
| 19/01/2024 | 310.00p | 310.00p | 304.00p | 310.00p | 0 |
| 18/01/2024 | 308.00p | 310.00p | 304.00p | 310.00p | 0 |
| 17/01/2024 | 308.00p | 308.00p | 300.29p | 308.00p | 2563 |
| 16/01/2024 | 311.00p | 311.00p | 308.00p | 310.00p | 0 |
| 15/01/2024 | 311.00p | 311.00p | 308.00p | 311.00p | 0 |
| 12/01/2024 | 311.00p | 311.00p | 302.00p | 311.00p | 5 |
| 11/01/2024 | 311.00p | 311.00p | 308.00p | 311.00p | 0 |
| 10/01/2024 | 311.00p | 311.00p | 308.00p | 311.00p | 0 |
| 09/01/2024 | 311.00p | 311.00p | 305.96p | 311.00p | 650 |
| 08/01/2024 | 310.00p | 311.00p | 304.00p | 311.00p | 0 |
| 05/01/2024 | 310.00p | 310.00p | 304.00p | 310.00p | 0 |
| 04/01/2024 | 310.00p | 310.00p | 304.00p | 310.00p | 0 |
| 03/01/2024 | 310.00p | 310.00p | 304.00p | 310.00p | 0 |
| 02/01/2024 | 315.00p | 315.00p | 304.00p | 310.00p | 0 |
| 29/12/2023 | 311.00p | 319.80p | 311.00p | 315.00p | 481 |
| 28/12/2023 | 311.00p | 319.80p | 310.00p | 310.00p | 2103 |
| 27/12/2023 | 307.00p | 309.00p | 307.00p | 309.00p | 9045 |
| 22/12/2023 | 298.00p | 303.00p | 294.00p | 303.00p | 2469 |
| 21/12/2023 | 298.00p | 298.00p | 296.67p | 298.00p | 0 |
| 20/12/2023 | 298.00p | 299.60p | 297.00p | 298.00p | 4700 |
| 19/12/2023 | 298.00p | 298.00p | 297.00p | 298.00p | 1100 |
| 18/12/2023 | 296.00p | 298.00p | 296.00p | 298.00p | 1500 |
| 15/12/2023 | 294.00p | 296.00p | 290.00p | 296.00p | 9906 |
| 14/12/2023 | 294.00p | 302.00p | 294.00p | 294.00p | 1932 |
| 13/12/2023 | 293.00p | 295.00p | 293.00p | 293.00p | 3389 |
| 12/12/2023 | 293.00p | 293.00p | 290.67p | 293.00p | 0 |
| 11/12/2023 | 293.00p | 293.00p | 290.67p | 293.00p | 0 |
| 08/12/2023 | 293.00p | 293.00p | 290.67p | 293.00p | 0 |
| 07/12/2023 | 293.00p | 293.00p | 290.67p | 293.00p | 0 |
| 06/12/2023 | 293.00p | 293.00p | 290.67p | 293.00p | 0 |
| 05/12/2023 | 292.00p | 293.00p | 287.20p | 293.00p | 0 |
| 04/12/2023 | 292.00p | 292.00p | 289.33p | 292.00p | 0 |
| 01/12/2023 | 292.00p | 292.00p | 284.00p | 292.00p | 400 |
| 30/11/2023 | 292.00p | 292.00p | 289.33p | 292.00p | 0 |
| 29/11/2023 | 292.00p | 292.00p | 289.33p | 292.00p | 0 |
| 28/11/2023 | 292.00p | 292.00p | 289.33p | 292.00p | 0 |
| 27/11/2023 | 292.00p | 292.00p | 289.33p | 292.00p | 0 |
| 24/11/2023 | 292.00p | 292.00p | 289.33p | 292.00p | 0 |
| 23/11/2023 | 287.00p | 292.00p | 287.00p | 292.00p | 6732 |
| 22/11/2023 | 287.00p | 287.00p | 282.80p | 287.00p | 0 |
| 21/11/2023 | 287.00p | 287.00p | 280.15p | 287.00p | 635 |
| 20/11/2023 | 287.00p | 287.00p | 280.14p | 287.00p | 357 |
| 17/11/2023 | 287.00p | 287.00p | 284.67p | 287.00p | 0 |
| 16/11/2023 | 287.00p | 287.00p | 284.67p | 287.00p | 0 |
| 15/11/2023 | 287.00p | 287.00p | 284.67p | 287.00p | 0 |
| 14/11/2023 | 287.00p | 287.00p | 284.67p | 287.00p | 0 |
| 13/11/2023 | 287.00p | 287.00p | 284.67p | 287.00p | 0 |
| 10/11/2023 | 287.00p | 287.00p | 287.00p | 287.00p | 1609 |
| 09/11/2023 | 287.00p | 287.00p | 287.00p | 287.00p | 2650 |
| 08/11/2023 | 287.00p | 287.00p | 284.67p | 287.00p | 0 |
| 07/11/2023 | 287.00p | 287.00p | 284.67p | 287.00p | 0 |
| 06/11/2023 | 283.00p | 287.00p | 283.00p | 287.00p | 4335 |
| 03/11/2023 | 283.00p | 283.00p | 283.00p | 283.00p | 0 |
| 02/11/2023 | 304.00p | 304.00p | 283.00p | 283.00p | 1760 |
| 01/11/2023 | 318.00p | 318.00p | 300.00p | 301.00p | 2943 |
| 31/10/2023 | 325.00p | 325.00p | 310.00p | 318.00p | 1300 |
| 30/10/2023 | 328.00p | 328.00p | 310.00p | 325.00p | 1004 |
| 27/10/2023 | 328.00p | 328.00p | 319.00p | 328.00p | 0 |
| 26/10/2023 | 328.00p | 328.00p | 319.00p | 328.00p | 0 |
| 25/10/2023 | 328.00p | 328.00p | 319.00p | 328.00p | 0 |
| 24/10/2023 | 328.00p | 328.00p | 325.00p | 328.00p | 1000 |
| 23/10/2023 | 328.00p | 328.00p | 319.00p | 328.00p | 0 |
| 20/10/2023 | 328.00p | 328.00p | 319.00p | 328.00p | 0 |
| 19/10/2023 | 328.00p | 328.00p | 310.00p | 310.00p | 200 |
| 18/10/2023 | 328.00p | 332.00p | 328.00p | 328.00p | 165 |
| 17/10/2023 | 328.00p | 328.00p | 319.00p | 328.00p | 0 |
| 16/10/2023 | 335.00p | 340.00p | 319.00p | 328.00p | 0 |
| 13/10/2023 | 335.00p | 340.00p | 335.00p | 335.00p | 0 |
| 12/10/2023 | 335.00p | 340.00p | 335.00p | 335.00p | 0 |
| 11/10/2023 | 335.00p | 335.00p | 320.00p | 335.00p | 929 |
| 10/10/2023 | 335.00p | 340.00p | 330.00p | 335.00p | 0 |
| 09/10/2023 | 335.00p | 340.00p | 330.00p | 335.00p | 0 |
| 06/10/2023 | 335.00p | 340.00p | 335.00p | 335.00p | 0 |
| 05/10/2023 | 335.00p | 340.00p | 335.00p | 335.00p | 0 |
| 04/10/2023 | 335.00p | 340.00p | 335.00p | 335.00p | 0 |
| 03/10/2023 | 335.00p | 340.00p | 335.00p | 335.00p | 0 |
| 02/10/2023 | 335.00p | 335.00p | 320.00p | 335.00p | 330 |
| 29/09/2023 | 335.00p | 340.00p | 335.00p | 335.00p | 0 |
| 28/09/2023 | 335.00p | 340.00p | 335.00p | 335.00p | 0 |
| 27/09/2023 | 335.00p | 340.00p | 335.00p | 335.00p | 0 |
| 26/09/2023 | 335.00p | 340.00p | 335.00p | 335.00p | 0 |
| 25/09/2023 | 335.00p | 335.00p | 320.00p | 335.00p | 152 |
| 22/09/2023 | 335.00p | 340.00p | 335.00p | 335.00p | 0 |
| 21/09/2023 | 335.00p | 340.00p | 335.00p | 335.00p | 0 |
| 20/09/2023 | 335.00p | 340.00p | 335.00p | 335.00p | 0 |
| 19/09/2023 | 335.00p | 340.00p | 335.00p | 335.00p | 0 |
| 18/09/2023 | 335.00p | 335.00p | 320.00p | 335.00p | 2634 |
| 15/09/2023 | 335.00p | 340.00p | 335.00p | 335.00p | 0 |
| 14/09/2023 | 335.00p | 335.00p | 320.00p | 335.00p | 722 |
| 13/09/2023 | 335.00p | 340.00p | 335.00p | 335.00p | 0 |
| 12/09/2023 | 335.00p | 340.00p | 335.00p | 335.00p | 0 |
| 11/09/2023 | 335.00p | 335.00p | 335.00p | 335.00p | 4 |
| 08/09/2023 | 335.00p | 340.00p | 335.00p | 335.00p | 0 |
| 07/09/2023 | 335.00p | 335.00p | 335.00p | 335.00p | 718 |
| 06/09/2023 | 335.00p | 340.00p | 335.00p | 335.00p | 0 |
| 05/09/2023 | 335.00p | 335.00p | 320.00p | 335.00p | 938 |
| 04/09/2023 | 335.00p | 340.00p | 335.00p | 335.00p | 0 |
| 01/09/2023 | 335.00p | 340.00p | 335.00p | 335.00p | 0 |
| 31/08/2023 | 335.00p | 340.00p | 335.00p | 335.00p | 0 |
| 30/08/2023 | 335.00p | 340.00p | 335.00p | 335.00p | 0 |
| 29/08/2023 | 335.00p | 340.00p | 335.00p | 335.00p | 0 |
| 25/08/2023 | 335.00p | 340.00p | 335.00p | 335.00p | 0 |
| 24/08/2023 | 335.00p | 335.00p | 320.00p | 335.00p | 1817 |
| 23/08/2023 | 335.00p | 335.00p | 320.00p | 335.00p | 287 |
| 22/08/2023 | 335.00p | 340.00p | 335.00p | 335.00p | 0 |
| 21/08/2023 | 335.00p | 340.00p | 335.00p | 335.00p | 0 |
| 18/08/2023 | 335.00p | 340.00p | 335.00p | 335.00p | 0 |
| 17/08/2023 | 335.00p | 335.00p | 320.00p | 335.00p | 789 |
| 16/08/2023 | 340.00p | 340.00p | 325.00p | 335.00p | 3098 |
| 15/08/2023 | 340.00p | 340.00p | 322.00p | 340.00p | 349 |
| 14/08/2023 | 340.00p | 340.00p | 322.00p | 340.00p | 287 |
| 11/08/2023 | 340.00p | 340.00p | 322.00p | 340.00p | 929 |
| 10/08/2023 | 340.00p | 340.00p | 336.00p | 340.00p | 0 |
| 09/08/2023 | 339.00p | 344.00p | 319.41p | 339.00p | 6844 |
| 08/08/2023 | 339.00p | 339.00p | 322.00p | 339.00p | 1435 |
| 07/08/2023 | 339.00p | 339.00p | 337.25p | 339.00p | 75000 |
| 04/08/2023 | 339.00p | 339.00p | 319.68p | 339.00p | 15509 |
| 03/08/2023 | 330.00p | 330.00p | 326.00p | 330.00p | 0 |
| 02/08/2023 | 330.00p | 330.00p | 320.60p | 330.00p | 4686 |
| 01/08/2023 | 330.00p | 330.00p | 326.00p | 330.00p | 0 |
| 31/07/2023 | 330.00p | 330.00p | 326.00p | 330.00p | 0 |
| 28/07/2023 | 330.00p | 350.00p | 320.60p | 330.00p | 5702 |
| 27/07/2023 | 330.00p | 330.00p | 320.00p | 330.00p | 4066 |
| 26/07/2023 | 330.00p | 337.76p | 320.60p | 330.00p | 3982818 |
| 25/07/2023 | 330.00p | 330.00p | 326.00p | 330.00p | 0 |
| 24/07/2023 | 330.00p | 330.00p | 326.00p | 330.00p | 0 |
| 21/07/2023 | 335.00p | 340.00p | 335.00p | 335.00p | 0 |
| 20/07/2023 | 335.00p | 340.00p | 335.00p | 335.00p | 0 |
| 19/07/2023 | 335.00p | 340.00p | 335.00p | 335.00p | 0 |
| 18/07/2023 | 335.00p | 340.00p | 335.00p | 335.00p | 0 |
| 17/07/2023 | 335.00p | 340.00p | 335.00p | 335.00p | 0 |
| 14/07/2023 | 335.00p | 340.00p | 335.00p | 335.00p | 0 |
| 13/07/2023 | 335.00p | 344.00p | 335.00p | 335.00p | 8 |
| 12/07/2023 | 335.00p | 340.00p | 335.00p | 335.00p | 0 |
| 11/07/2023 | 335.00p | 340.00p | 335.00p | 335.00p | 0 |
| 10/07/2023 | 335.00p | 337.00p | 335.00p | 335.00p | 1473 |
| 07/07/2023 | 335.00p | 340.00p | 335.00p | 335.00p | 0 |
| 06/07/2023 | 334.00p | 337.00p | 320.50p | 335.00p | 4030 |
| 05/07/2023 | 340.00p | 340.00p | 320.50p | 335.00p | 1719 |
| 04/07/2023 | 340.00p | 340.00p | 340.00p | 340.00p | 0 |
| 03/07/2023 | 340.00p | 340.00p | 340.00p | 340.00p | 0 |
| 30/06/2023 | 340.00p | 340.00p | 340.00p | 340.00p | 0 |
| 29/06/2023 | 340.00p | 340.00p | 340.00p | 340.00p | 0 |
| 28/06/2023 | 340.00p | 340.00p | 340.00p | 340.00p | 0 |
| 27/06/2023 | 340.00p | 340.00p | 320.60p | 340.00p | 1907 |
| 26/06/2023 | 340.00p | 340.00p | 320.00p | 340.00p | 3314 |
| 23/06/2023 | 340.00p | 340.00p | 340.00p | 340.00p | 0 |
| 22/06/2023 | 340.00p | 345.00p | 340.00p | 340.00p | 1000 |
| 21/06/2023 | 340.00p | 340.00p | 340.00p | 340.00p | 0 |
| 20/06/2023 | 340.00p | 345.00p | 320.40p | 340.00p | 547 |
| 19/06/2023 | 340.00p | 340.00p | 340.00p | 340.00p | 0 |
| 16/06/2023 | 340.00p | 340.00p | 340.00p | 340.00p | 0 |
| 15/06/2023 | 340.00p | 340.00p | 340.00p | 340.00p | 0 |
| 14/06/2023 | 340.00p | 345.00p | 340.00p | 340.00p | 27 |
| 13/06/2023 | 340.00p | 340.00p | 340.00p | 340.00p | 0 |
| 12/06/2023 | 340.00p | 340.00p | 340.00p | 340.00p | 0 |
| 09/06/2023 | 340.00p | 340.00p | 332.00p | 340.00p | 1685 |
| 08/06/2023 | 340.00p | 340.00p | 330.00p | 335.00p | 6332 |
| 07/06/2023 | 330.00p | 340.00p | 330.00p | 340.00p | 2026 |
| 06/06/2023 | 330.00p | 338.00p | 330.00p | 330.00p | 2958 |
| 05/06/2023 | 330.00p | 330.00p | 330.00p | 330.00p | 2604 |
| 02/06/2023 | 330.00p | 330.00p | 326.00p | 330.00p | 3650 |
| 01/06/2023 | 330.00p | 330.00p | 326.67p | 330.00p | 0 |
| 31/05/2023 | 330.00p | 330.00p | 321.00p | 330.00p | 800 |
| 30/05/2023 | 330.00p | 330.00p | 326.67p | 330.00p | 0 |
| 26/05/2023 | 330.00p | 330.00p | 326.67p | 330.00p | 0 |
| 25/05/2023 | 330.00p | 330.00p | 326.67p | 330.00p | 0 |
| 24/05/2023 | 330.00p | 330.00p | 326.67p | 330.00p | 0 |
| 23/05/2023 | 330.00p | 330.00p | 326.67p | 330.00p | 0 |
| 22/05/2023 | 330.00p | 330.00p | 326.67p | 330.00p | 0 |
| 19/05/2023 | 330.00p | 330.00p | 326.67p | 330.00p | 0 |
| 18/05/2023 | 330.00p | 330.00p | 326.67p | 330.00p | 0 |
| 17/05/2023 | 330.00p | 330.00p | 326.67p | 330.00p | 0 |
| 16/05/2023 | 330.00p | 330.00p | 326.67p | 330.00p | 0 |
| 15/05/2023 | 330.00p | 330.00p | 326.67p | 330.00p | 0 |
| 12/05/2023 | 325.00p | 334.50p | 325.00p | 330.00p | 1000 |
| 11/05/2023 | 325.00p | 325.00p | 316.00p | 325.00p | 1239 |
| 10/05/2023 | 325.00p | 325.00p | 313.35p | 325.00p | 2937 |
| 09/05/2023 | 325.00p | 325.00p | 317.50p | 325.00p | 0 |
| 05/05/2023 | 325.00p | 325.00p | 317.50p | 325.00p | 0 |
| 04/05/2023 | 325.00p | 325.00p | 317.50p | 325.00p | 0 |
| 03/05/2023 | 325.00p | 335.00p | 325.00p | 325.00p | 1100 |
| 02/05/2023 | 325.00p | 336.00p | 310.00p | 325.00p | 5164 |
| 28/04/2023 | 325.00p | 325.00p | 317.50p | 325.00p | 0 |
| 27/04/2023 | 325.00p | 325.00p | 317.50p | 325.00p | 0 |
| 26/04/2023 | 325.00p | 325.00p | 313.20p | 325.00p | 559 |
| 25/04/2023 | 325.00p | 325.00p | 320.00p | 320.00p | 345 |
| 24/04/2023 | 320.00p | 325.00p | 313.20p | 325.00p | 1750 |
| 21/04/2023 | 320.00p | 320.00p | 320.00p | 320.00p | 5 |
| 20/04/2023 | 320.00p | 320.00p | 316.67p | 320.00p | 0 |
*Close Price adjusted for both dividends and splits