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 |
|---|---|---|---|---|---|
| 31/05/2024 | 355.00p | 364.00p | 347.50p | 355.00p | 5444 |
| 30/05/2024 | 353.00p | 353.00p | 347.50p | 353.00p | 1700 |
| 29/05/2024 | 350.00p | 360.00p | 350.00p | 353.00p | 500 |
| 28/05/2024 | 350.00p | 353.33p | 350.00p | 350.00p | 0 |
| 24/05/2024 | 351.00p | 351.00p | 345.00p | 350.00p | 1000 |
| 23/05/2024 | 351.00p | 355.50p | 351.00p | 351.00p | 0 |
| 22/05/2024 | 333.00p | 355.20p | 333.00p | 351.00p | 3841 |
| 21/05/2024 | 323.00p | 335.00p | 323.00p | 333.00p | 5000 |
| 20/05/2024 | 325.00p | 325.00p | 323.00p | 323.00p | 1700 |
| 17/05/2024 | 325.00p | 326.67p | 325.00p | 325.00p | 0 |
| 16/05/2024 | 325.00p | 325.00p | 325.00p | 325.00p | 2920 |
| 15/05/2024 | 320.00p | 325.00p | 320.00p | 325.00p | 2870 |
| 14/05/2024 | 319.00p | 320.00p | 311.00p | 320.00p | 3873 |
| 13/05/2024 | 319.00p | 319.00p | 316.00p | 319.00p | 0 |
| 10/05/2024 | 319.00p | 319.00p | 316.00p | 319.00p | 0 |
| 09/05/2024 | 319.00p | 319.00p | 316.00p | 319.00p | 0 |
| 08/05/2024 | 320.00p | 320.00p | 319.00p | 319.00p | 722 |
| 07/05/2024 | 319.00p | 319.00p | 316.00p | 319.00p | 0 |
| 03/05/2024 | 320.00p | 320.00p | 316.00p | 319.00p | 0 |
| 02/05/2024 | 320.00p | 328.00p | 320.00p | 320.00p | 1500 |
| 01/05/2024 | 320.00p | 320.00p | 317.00p | 320.00p | 1684 |
| 30/04/2024 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
| 29/04/2024 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
| 26/04/2024 | 319.00p | 320.80p | 315.00p | 320.00p | 1824 |
| 25/04/2024 | 320.00p | 320.00p | 312.00p | 319.00p | 860 |
| 24/04/2024 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
| 23/04/2024 | 316.00p | 321.70p | 316.00p | 320.00p | 185 |
| 22/04/2024 | 316.00p | 316.00p | 316.00p | 316.00p | 0 |
| 19/04/2024 | 315.00p | 324.00p | 315.00p | 315.00p | 500 |
| 18/04/2024 | 315.00p | 315.00p | 315.00p | 315.00p | 0 |
| 17/04/2024 | 314.00p | 315.00p | 314.00p | 315.00p | 1435 |
| 16/04/2024 | 313.00p | 319.86p | 313.00p | 314.00p | 338 |
| 15/04/2024 | 314.00p | 316.00p | 314.00p | 314.00p | 0 |
| 12/04/2024 | 314.00p | 314.00p | 313.10p | 314.00p | 1912 |
| 11/04/2024 | 313.00p | 317.00p | 313.00p | 314.00p | 0 |
| 10/04/2024 | 313.00p | 313.10p | 313.00p | 313.00p | 5000 |
| 09/04/2024 | 313.00p | 314.40p | 313.00p | 313.00p | 0 |
| 08/04/2024 | 313.00p | 314.40p | 313.00p | 313.00p | 0 |
| 05/04/2024 | 313.00p | 313.10p | 313.00p | 313.00p | 2870 |
| 04/04/2024 | 315.00p | 315.00p | 315.00p | 315.00p | 1907 |
| 03/04/2024 | 315.00p | 317.50p | 315.00p | 315.00p | 0 |
| 02/04/2024 | 314.00p | 317.50p | 314.00p | 315.00p | 0 |
| 28/03/2024 | 314.00p | 314.00p | 313.00p | 314.00p | 1000 |
| 27/03/2024 | 314.00p | 317.00p | 314.00p | 314.00p | 0 |
| 26/03/2024 | 312.00p | 314.00p | 312.00p | 314.00p | 861 |
| 25/03/2024 | 312.00p | 312.00p | 310.00p | 312.00p | 0 |
| 22/03/2024 | 312.00p | 312.00p | 310.00p | 312.00p | 0 |
| 21/03/2024 | 312.00p | 312.00p | 310.00p | 312.00p | 0 |
| 20/03/2024 | 312.00p | 312.00p | 312.00p | 312.00p | 0 |
| 19/03/2024 | 312.00p | 312.50p | 312.00p | 312.00p | 2584 |
| 18/03/2024 | 312.00p | 312.00p | 310.00p | 312.00p | 0 |
| 15/03/2024 | 312.00p | 312.50p | 312.00p | 312.00p | 6 |
| 14/03/2024 | 308.00p | 315.00p | 308.00p | 312.00p | 7458 |
| 13/03/2024 | 308.00p | 308.00p | 308.00p | 308.00p | 0 |
| 12/03/2024 | 308.00p | 308.80p | 308.00p | 308.00p | 307 |
| 11/03/2024 | 307.00p | 314.00p | 307.00p | 308.00p | 960 |
| 08/03/2024 | 309.00p | 313.00p | 309.00p | 309.00p | 700 |
| 07/03/2024 | 309.00p | 310.50p | 304.00p | 309.00p | 5223 |
| 06/03/2024 | 309.00p | 309.00p | 309.00p | 309.00p | 0 |
| 05/03/2024 | 307.00p | 309.00p | 304.30p | 309.00p | 160 |
| 04/03/2024 | 305.00p | 307.00p | 302.55p | 307.00p | 1866 |
| 01/03/2024 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
| 29/02/2024 | 305.00p | 305.00p | 302.00p | 305.00p | 2870 |
| 28/02/2024 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
| 27/02/2024 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
| 26/02/2024 | 311.00p | 307.00p | 304.67p | 305.00p | 0 |
| 23/02/2024 | 307.00p | 307.00p | 300.00p | 307.00p | 500 |
| 22/02/2024 | 307.00p | 307.00p | 304.67p | 307.00p | 0 |
| 21/02/2024 | 308.00p | 308.00p | 299.50p | 306.00p | 3130 |
| 20/02/2024 | 308.00p | 308.00p | 306.00p | 308.00p | 0 |
| 19/02/2024 | 308.00p | 308.00p | 302.00p | 308.00p | 3722 |
| 16/02/2024 | 306.00p | 307.00p | 303.33p | 307.00p | 0 |
| 15/02/2024 | 306.00p | 310.00p | 304.00p | 304.00p | 1500 |
| 14/02/2024 | 305.00p | 307.60p | 303.33p | 306.00p | 0 |
| 13/02/2024 | 305.00p | 306.80p | 305.00p | 305.00p | 0 |
| 12/02/2024 | 305.00p | 306.80p | 305.00p | 305.00p | 0 |
| 09/02/2024 | 305.00p | 306.80p | 305.00p | 305.00p | 0 |
| 08/02/2024 | 301.00p | 305.00p | 301.00p | 305.00p | 2000 |
| 07/02/2024 | 304.00p | 304.00p | 300.00p | 303.00p | 1200 |
| 06/02/2024 | 304.00p | 306.00p | 304.00p | 304.00p | 0 |
| 05/02/2024 | 298.00p | 306.00p | 296.80p | 304.00p | 0 |
| 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 |
*Close Price adjusted for both dividends and splits