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 |
|---|---|---|---|---|---|
| 13/03/2025 | 65.00p | 67.48p | 65.00p | 67.00p | 474 |
| 12/03/2025 | 339.00p | 339.00p | 335.00p | 335.00p | 5342 |
| 11/03/2025 | 342.00p | 342.00p | 339.00p | 339.00p | 299 |
| 10/03/2025 | 348.00p | 348.00p | 340.00p | 342.00p | 1710 |
| 07/03/2025 | 345.00p | 345.00p | 342.00p | 343.00p | 0 |
| 06/03/2025 | 351.00p | 351.00p | 342.00p | 345.00p | 500 |
| 05/03/2025 | 355.00p | 355.00p | 351.00p | 351.00p | 0 |
| 04/03/2025 | 351.00p | 355.00p | 351.00p | 355.00p | 0 |
| 03/03/2025 | 351.00p | 351.00p | 351.00p | 351.00p | 0 |
| 28/02/2025 | 351.00p | 352.00p | 351.00p | 351.00p | 281 |
| 27/02/2025 | 358.00p | 358.00p | 352.00p | 352.00p | 800 |
| 26/02/2025 | 358.00p | 358.00p | 358.00p | 358.00p | 0 |
| 25/02/2025 | 358.00p | 358.00p | 358.00p | 358.00p | 0 |
| 24/02/2025 | 363.00p | 363.00p | 358.00p | 358.00p | 302 |
| 21/02/2025 | 363.00p | 363.00p | 363.00p | 363.00p | 0 |
| 20/02/2025 | 358.00p | 363.00p | 358.00p | 363.00p | 0 |
| 19/02/2025 | 358.00p | 358.00p | 357.00p | 357.00p | 0 |
| 18/02/2025 | 358.00p | 358.00p | 358.00p | 358.00p | 0 |
| 17/02/2025 | 358.00p | 358.00p | 356.00p | 358.00p | 6870 |
| 14/02/2025 | 360.00p | 364.00p | 358.00p | 358.00p | 0 |
| 13/02/2025 | 359.00p | 360.00p | 359.00p | 360.00p | 0 |
| 12/02/2025 | 359.00p | 359.00p | 356.00p | 359.00p | 1130 |
| 11/02/2025 | 363.00p | 363.00p | 356.00p | 359.00p | 4592 |
| 10/02/2025 | 366.00p | 368.67p | 365.00p | 365.00p | 0 |
| 07/02/2025 | 364.00p | 366.00p | 364.00p | 366.00p | 517 |
| 06/02/2025 | 364.00p | 364.00p | 356.00p | 364.00p | 861 |
| 05/02/2025 | 364.00p | 364.00p | 364.00p | 364.00p | 0 |
| 04/02/2025 | 361.00p | 364.00p | 358.67p | 364.00p | 0 |
| 03/02/2025 | 361.00p | 362.00p | 361.00p | 361.00p | 0 |
| 31/01/2025 | 362.00p | 362.00p | 359.33p | 362.00p | 0 |
| 30/01/2025 | 362.00p | 362.00p | 359.33p | 362.00p | 0 |
| 29/01/2025 | 362.00p | 362.00p | 359.33p | 362.00p | 0 |
| 28/01/2025 | 364.00p | 364.00p | 359.33p | 362.00p | 0 |
| 27/01/2025 | 364.00p | 364.00p | 364.00p | 364.00p | 0 |
| 24/01/2025 | 364.00p | 364.00p | 364.00p | 364.00p | 0 |
| 23/01/2025 | 363.00p | 364.00p | 363.00p | 364.00p | 0 |
| 22/01/2025 | 364.00p | 364.00p | 356.00p | 363.00p | 309 |
| 21/01/2025 | 364.00p | 364.00p | 356.00p | 364.00p | 2121 |
| 20/01/2025 | 364.00p | 364.00p | 364.00p | 364.00p | 0 |
| 17/01/2025 | 364.00p | 364.00p | 364.00p | 364.00p | 0 |
| 16/01/2025 | 364.00p | 364.00p | 364.00p | 364.00p | 0 |
| 15/01/2025 | 368.00p | 368.00p | 358.00p | 364.00p | 1552 |
| 14/01/2025 | 368.00p | 368.00p | 368.00p | 368.00p | 0 |
| 13/01/2025 | 371.00p | 371.00p | 362.00p | 368.00p | 1517 |
| 10/01/2025 | 371.00p | 371.00p | 371.00p | 371.00p | 0 |
| 09/01/2025 | 372.00p | 372.00p | 362.20p | 371.00p | 430 |
| 08/01/2025 | 372.00p | 372.00p | 372.00p | 372.00p | 0 |
| 07/01/2025 | 372.00p | 372.00p | 372.00p | 372.00p | 0 |
| 06/01/2025 | 373.00p | 374.40p | 364.00p | 372.00p | 1343 |
| 03/01/2025 | 370.00p | 373.00p | 367.33p | 373.00p | 0 |
| 02/01/2025 | 369.00p | 376.00p | 366.67p | 373.00p | 0 |
| 31/12/2024 | 371.00p | 371.00p | 369.00p | 369.00p | 3000 |
| 30/12/2024 | 375.00p | 375.00p | 370.50p | 371.00p | 7352 |
| 27/12/2024 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 24/12/2024 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 23/12/2024 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 20/12/2024 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 19/12/2024 | 375.00p | 375.50p | 375.00p | 375.00p | 3336 |
| 18/12/2024 | 381.00p | 381.00p | 379.00p | 379.00p | 0 |
| 17/12/2024 | 383.00p | 383.00p | 381.00p | 381.00p | 0 |
| 16/12/2024 | 383.00p | 383.00p | 383.00p | 383.00p | 0 |
| 13/12/2024 | 383.00p | 383.00p | 380.10p | 383.00p | 4 |
| 12/12/2024 | 383.00p | 383.00p | 383.00p | 383.00p | 0 |
| 11/12/2024 | 383.00p | 383.00p | 383.00p | 383.00p | 0 |
| 10/12/2024 | 383.00p | 383.00p | 383.00p | 383.00p | 0 |
| 09/12/2024 | 385.00p | 389.90p | 385.00p | 385.00p | 162 |
| 06/12/2024 | 383.00p | 385.00p | 380.00p | 385.00p | 599 |
| 05/12/2024 | 376.00p | 383.00p | 376.00p | 383.00p | 3000 |
| 04/12/2024 | 376.00p | 378.40p | 376.00p | 376.00p | 300 |
| 03/12/2024 | 376.00p | 376.00p | 376.00p | 376.00p | 0 |
| 02/12/2024 | 376.00p | 376.00p | 376.00p | 376.00p | 0 |
| 29/11/2024 | 376.00p | 376.00p | 376.00p | 376.00p | 0 |
| 28/11/2024 | 376.00p | 378.40p | 376.00p | 376.00p | 2870 |
| 27/11/2024 | 376.00p | 378.16p | 376.00p | 376.00p | 619 |
| 26/11/2024 | 376.00p | 376.00p | 376.00p | 376.00p | 0 |
| 25/11/2024 | 376.00p | 378.00p | 376.00p | 376.00p | 574 |
| 22/11/2024 | 376.00p | 380.00p | 376.00p | 376.00p | 51 |
| 21/11/2024 | 375.00p | 376.00p | 373.33p | 376.00p | 0 |
| 20/11/2024 | 375.00p | 375.00p | 373.33p | 375.00p | 0 |
| 19/11/2024 | 375.00p | 376.90p | 374.00p | 375.00p | 5200 |
| 18/11/2024 | 375.00p | 376.70p | 375.00p | 375.00p | 4307 |
| 15/11/2024 | 375.00p | 375.00p | 373.33p | 375.00p | 0 |
| 14/11/2024 | 375.00p | 376.00p | 375.00p | 375.00p | 855 |
| 13/11/2024 | 375.00p | 375.00p | 373.33p | 375.00p | 0 |
| 12/11/2024 | 375.00p | 380.00p | 375.00p | 375.00p | 6513 |
| 11/11/2024 | 375.00p | 375.00p | 373.33p | 375.00p | 0 |
| 08/11/2024 | 375.00p | 375.00p | 373.33p | 375.00p | 0 |
| 07/11/2024 | 375.00p | 375.60p | 375.00p | 375.00p | 5000 |
| 06/11/2024 | 375.00p | 375.00p | 373.33p | 375.00p | 0 |
| 05/11/2024 | 375.00p | 375.00p | 373.33p | 375.00p | 0 |
| 04/11/2024 | 375.00p | 375.00p | 373.33p | 375.00p | 0 |
| 01/11/2024 | 375.00p | 380.00p | 375.00p | 375.00p | 5861 |
| 31/10/2024 | 376.00p | 381.90p | 376.00p | 377.00p | 4500 |
| 30/10/2024 | 378.00p | 380.00p | 376.00p | 376.00p | 574 |
| 29/10/2024 | 378.00p | 378.00p | 378.00p | 378.00p | 0 |
| 28/10/2024 | 378.00p | 378.00p | 378.00p | 378.00p | 0 |
| 25/10/2024 | 378.00p | 378.00p | 378.00p | 378.00p | 0 |
| 24/10/2024 | 377.00p | 390.00p | 370.00p | 377.00p | 0 |
| 23/10/2024 | 377.00p | 384.00p | 377.00p | 377.00p | 1918 |
| 22/10/2024 | 373.00p | 373.00p | 366.00p | 370.00p | 1239 |
| 21/10/2024 | 373.00p | 373.00p | 373.00p | 373.00p | 0 |
| 18/10/2024 | 373.00p | 373.00p | 373.00p | 373.00p | 0 |
| 17/10/2024 | 371.00p | 382.00p | 371.00p | 373.00p | 2324 |
| 16/10/2024 | 371.00p | 375.50p | 371.00p | 371.00p | 0 |
| 15/10/2024 | 371.00p | 372.08p | 371.00p | 371.00p | 574 |
| 14/10/2024 | 371.00p | 371.72p | 371.00p | 371.00p | 1549 |
| 11/10/2024 | 371.00p | 380.00p | 371.00p | 371.00p | 103 |
| 10/10/2024 | 375.00p | 377.50p | 371.00p | 371.00p | 0 |
| 09/10/2024 | 369.00p | 375.00p | 363.60p | 375.00p | 1546 |
| 08/10/2024 | 370.00p | 376.00p | 369.00p | 369.00p | 0 |
| 07/10/2024 | 370.00p | 373.33p | 370.00p | 370.00p | 0 |
| 04/10/2024 | 375.00p | 377.60p | 370.00p | 370.00p | 2707 |
| 03/10/2024 | 375.00p | 378.00p | 375.00p | 375.00p | 1000 |
| 02/10/2024 | 372.00p | 378.00p | 372.00p | 375.00p | 0 |
| 01/10/2024 | 375.00p | 377.50p | 375.00p | 375.00p | 0 |
| 30/09/2024 | 375.00p | 375.00p | 375.00p | 375.00p | 4900 |
| 27/09/2024 | 370.00p | 379.00p | 370.00p | 375.00p | 5146 |
| 26/09/2024 | 370.00p | 373.33p | 370.00p | 370.00p | 0 |
| 25/09/2024 | 371.00p | 375.50p | 370.00p | 370.00p | 0 |
| 24/09/2024 | 373.00p | 376.50p | 371.00p | 371.00p | 0 |
| 23/09/2024 | 375.00p | 375.00p | 373.00p | 373.00p | 200 |
| 20/09/2024 | 375.00p | 377.50p | 375.00p | 375.00p | 0 |
| 19/09/2024 | 371.00p | 380.00p | 371.00p | 375.00p | 855 |
| 18/09/2024 | 371.00p | 375.50p | 371.00p | 371.00p | 0 |
| 17/09/2024 | 375.00p | 377.50p | 371.00p | 371.00p | 0 |
| 16/09/2024 | 375.00p | 379.50p | 375.00p | 375.00p | 1047 |
| 13/09/2024 | 375.00p | 377.50p | 375.00p | 375.00p | 0 |
| 12/09/2024 | 370.00p | 375.00p | 370.00p | 375.00p | 140 |
| 11/09/2024 | 365.00p | 370.00p | 365.00p | 370.00p | 0 |
| 10/09/2024 | 366.00p | 366.00p | 365.00p | 365.00p | 1000 |
| 09/09/2024 | 365.00p | 367.33p | 365.00p | 366.00p | 0 |
| 06/09/2024 | 366.00p | 367.33p | 365.00p | 365.00p | 0 |
| 05/09/2024 | 366.00p | 367.33p | 366.00p | 366.00p | 0 |
| 04/09/2024 | 365.00p | 366.00p | 360.00p | 366.00p | 895 |
| 03/09/2024 | 366.00p | 367.33p | 366.00p | 366.00p | 0 |
| 02/09/2024 | 366.00p | 367.33p | 362.00p | 366.00p | 2870 |
| 30/08/2024 | 366.00p | 367.33p | 366.00p | 366.00p | 0 |
| 29/08/2024 | 365.00p | 367.33p | 365.00p | 366.00p | 0 |
| 28/08/2024 | 366.00p | 366.00p | 364.00p | 365.00p | 597 |
| 27/08/2024 | 364.00p | 366.00p | 364.00p | 366.00p | 5486 |
| 23/08/2024 | 363.00p | 366.00p | 363.00p | 364.00p | 1000 |
| 22/08/2024 | 357.00p | 364.00p | 357.00p | 363.00p | 0 |
| 21/08/2024 | 355.00p | 362.00p | 355.00p | 357.00p | 3900 |
| 20/08/2024 | 355.00p | 362.00p | 355.00p | 355.00p | 276 |
| 19/08/2024 | 355.00p | 355.00p | 355.00p | 355.00p | 0 |
| 16/08/2024 | 355.00p | 355.00p | 355.00p | 355.00p | 0 |
| 15/08/2024 | 355.00p | 355.00p | 355.00p | 355.00p | 0 |
| 14/08/2024 | 355.00p | 355.00p | 355.00p | 355.00p | 0 |
| 13/08/2024 | 355.00p | 355.00p | 355.00p | 355.00p | 0 |
| 12/08/2024 | 354.00p | 362.00p | 354.00p | 355.00p | 1600 |
| 09/08/2024 | 355.00p | 358.00p | 354.00p | 354.00p | 3500 |
| 08/08/2024 | 355.00p | 355.00p | 355.00p | 355.00p | 0 |
| 07/08/2024 | 355.00p | 355.00p | 355.00p | 355.00p | 0 |
| 06/08/2024 | 354.00p | 355.00p | 354.00p | 355.00p | 0 |
| 05/08/2024 | 354.00p | 357.56p | 354.00p | 354.00p | 222 |
| 02/08/2024 | 359.00p | 361.00p | 352.00p | 355.00p | 0 |
| 01/08/2024 | 361.00p | 361.00p | 361.00p | 361.00p | 0 |
| 31/07/2024 | 361.00p | 365.00p | 361.00p | 361.00p | 270 |
| 30/07/2024 | 363.00p | 363.00p | 361.00p | 361.00p | 343 |
| 29/07/2024 | 361.00p | 363.00p | 361.00p | 363.00p | 660 |
| 26/07/2024 | 361.00p | 361.00p | 361.00p | 361.00p | 0 |
| 25/07/2024 | 358.00p | 366.00p | 358.00p | 361.00p | 2460 |
| 24/07/2024 | 355.00p | 364.00p | 355.00p | 358.00p | 1000 |
| 23/07/2024 | 355.00p | 355.00p | 355.00p | 355.00p | 0 |
| 22/07/2024 | 355.00p | 364.00p | 354.00p | 355.00p | 2035 |
| 19/07/2024 | 356.00p | 356.00p | 352.30p | 355.00p | 2000 |
| 18/07/2024 | 355.00p | 362.00p | 355.00p | 355.00p | 10000 |
| 17/07/2024 | 355.00p | 362.16p | 355.00p | 355.00p | 1000 |
| 16/07/2024 | 355.00p | 355.00p | 348.00p | 355.00p | 129 |
| 15/07/2024 | 355.00p | 362.71p | 355.00p | 355.00p | 2000 |
| 12/07/2024 | 355.00p | 355.00p | 355.00p | 355.00p | 0 |
| 11/07/2024 | 355.00p | 355.00p | 346.30p | 355.00p | 952 |
| 10/07/2024 | 355.00p | 355.00p | 346.18p | 355.00p | 407 |
| 09/07/2024 | 355.00p | 355.00p | 346.18p | 355.00p | 103 |
| 08/07/2024 | 355.00p | 355.00p | 355.00p | 355.00p | 0 |
| 05/07/2024 | 355.00p | 355.00p | 355.00p | 355.00p | 0 |
| 04/07/2024 | 355.00p | 355.00p | 355.00p | 355.00p | 0 |
| 03/07/2024 | 353.00p | 355.00p | 353.00p | 355.00p | 0 |
| 02/07/2024 | 353.00p | 353.00p | 350.00p | 353.00p | 358 |
| 01/07/2024 | 353.00p | 359.30p | 353.00p | 353.00p | 82 |
| 28/06/2024 | 353.00p | 353.00p | 353.00p | 353.00p | 0 |
| 27/06/2024 | 353.00p | 353.00p | 349.75p | 353.00p | 544 |
| 26/06/2024 | 353.00p | 353.00p | 353.00p | 353.00p | 0 |
| 25/06/2024 | 355.00p | 355.00p | 349.75p | 353.00p | 2917 |
| 24/06/2024 | 355.00p | 355.00p | 352.00p | 355.00p | 0 |
| 21/06/2024 | 355.00p | 355.00p | 352.00p | 355.00p | 0 |
| 20/06/2024 | 355.00p | 355.00p | 350.00p | 355.00p | 0 |
| 19/06/2024 | 355.00p | 355.00p | 350.00p | 350.00p | 1 |
| 18/06/2024 | 355.00p | 355.00p | 346.00p | 355.00p | 78 |
| 17/06/2024 | 355.00p | 355.00p | 349.75p | 355.00p | 1148 |
| 14/06/2024 | 355.00p | 355.00p | 352.00p | 355.00p | 0 |
| 13/06/2024 | 355.00p | 355.00p | 349.96p | 355.00p | 100 |
| 12/06/2024 | 355.00p | 355.00p | 349.60p | 355.00p | 275 |
| 11/06/2024 | 355.00p | 355.00p | 348.70p | 355.00p | 1836 |
| 10/06/2024 | 355.00p | 355.00p | 352.00p | 355.00p | 0 |
| 07/06/2024 | 355.00p | 355.00p | 346.00p | 355.00p | 0 |
| 06/06/2024 | 355.00p | 355.00p | 346.00p | 346.00p | 449 |
| 05/06/2024 | 355.00p | 355.00p | 347.50p | 355.00p | 11 |
| 04/06/2024 | 355.00p | 363.99p | 355.00p | 355.00p | 2884 |
| 03/06/2024 | 355.00p | 355.00p | 355.00p | 355.00p | 0 |
*Close Price adjusted for both dividends and splits