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:
- 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
- Outperform Diageo (DGE) by ODDO BHF
Investment Company (INV) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 06/07/2022 | 294.00p | 294.00p | 288.00p | 290.00p | 5000 |
| 05/07/2022 | 294.00p | 294.00p | 294.00p | 294.00p | 0 |
| 04/07/2022 | 294.00p | 294.00p | 294.00p | 294.00p | 0 |
| 01/07/2022 | 294.00p | 294.00p | 294.00p | 294.00p | 0 |
| 30/06/2022 | 294.00p | 294.00p | 294.00p | 294.00p | 0 |
| 29/06/2022 | 294.00p | 294.00p | 294.00p | 294.00p | 0 |
| 28/06/2022 | 294.00p | 294.00p | 294.00p | 294.00p | 0 |
| 27/06/2022 | 294.00p | 294.00p | 294.00p | 294.00p | 0 |
| 24/06/2022 | 294.00p | 294.00p | 294.00p | 294.00p | 0 |
| 23/06/2022 | 294.00p | 294.00p | 294.00p | 294.00p | 0 |
| 22/06/2022 | 294.00p | 294.00p | 286.00p | 294.00p | 5150 |
| 21/06/2022 | 294.00p | 294.00p | 294.00p | 294.00p | 0 |
| 20/06/2022 | 294.00p | 294.00p | 294.00p | 294.00p | 0 |
| 17/06/2022 | 294.00p | 294.00p | 294.00p | 294.00p | 0 |
| 16/06/2022 | 297.00p | 297.00p | 288.54p | 294.00p | 2200 |
| 15/06/2022 | 297.00p | 297.00p | 288.00p | 297.00p | 432 |
| 14/06/2022 | 298.00p | 299.00p | 288.00p | 288.00p | 3649 |
| 13/06/2022 | 298.00p | 298.00p | 298.00p | 298.00p | 327 |
| 10/06/2022 | 298.00p | 298.00p | 298.00p | 298.00p | 0 |
| 09/06/2022 | 300.00p | 300.00p | 298.00p | 298.00p | 0 |
| 08/06/2022 | 298.00p | 298.00p | 298.00p | 298.00p | 0 |
| 07/06/2022 | 298.00p | 298.00p | 298.00p | 298.00p | 0 |
| 06/06/2022 | 298.00p | 304.24p | 298.00p | 298.00p | 945 |
| 03/06/2022 | 298.00p | 306.00p | 298.00p | 298.00p | 15 |
| 02/06/2022 | 298.00p | 306.00p | 298.00p | 298.00p | 15 |
| 01/06/2022 | 298.00p | 306.00p | 298.00p | 298.00p | 15 |
| 31/05/2022 | 298.00p | 298.00p | 298.00p | 298.00p | 0 |
| 30/05/2022 | 298.00p | 298.00p | 298.00p | 298.00p | 0 |
| 27/05/2022 | 298.00p | 298.00p | 298.00p | 298.00p | 0 |
| 26/05/2022 | 298.00p | 298.00p | 298.00p | 298.00p | 0 |
| 25/05/2022 | 298.00p | 298.00p | 298.00p | 298.00p | 0 |
| 24/05/2022 | 298.00p | 298.00p | 290.05p | 298.00p | 577 |
| 23/05/2022 | 298.00p | 298.00p | 298.00p | 298.00p | 0 |
| 20/05/2022 | 298.00p | 298.00p | 298.00p | 298.00p | 0 |
| 19/05/2022 | 298.00p | 298.00p | 298.00p | 298.00p | 0 |
| 18/05/2022 | 298.00p | 298.00p | 298.00p | 298.00p | 0 |
| 17/05/2022 | 298.00p | 298.00p | 298.00p | 298.00p | 0 |
| 16/05/2022 | 297.00p | 304.24p | 297.00p | 298.00p | 520 |
| 13/05/2022 | 305.00p | 305.00p | 297.00p | 297.00p | 0 |
| 12/05/2022 | 312.00p | 312.00p | 304.00p | 305.00p | 2200 |
| 11/05/2022 | 312.00p | 312.00p | 304.00p | 312.00p | 0 |
| 10/05/2022 | 312.00p | 312.00p | 304.00p | 304.00p | 7890 |
| 09/05/2022 | 312.00p | 320.00p | 312.00p | 312.00p | 0 |
| 06/05/2022 | 312.00p | 320.00p | 304.00p | 320.00p | 5626 |
| 05/05/2022 | 312.00p | 312.00p | 306.00p | 312.00p | 6000 |
| 04/05/2022 | 312.00p | 318.00p | 309.00p | 312.00p | 15035 |
| 03/05/2022 | 312.00p | 312.00p | 312.00p | 312.00p | 0 |
| 29/04/2022 | 312.00p | 312.00p | 304.00p | 304.00p | 56 |
| 28/04/2022 | 312.00p | 312.00p | 306.00p | 306.00p | 118 |
| 27/04/2022 | 312.00p | 312.00p | 309.28p | 312.00p | 1079 |
| 26/04/2022 | 312.00p | 312.00p | 309.28p | 312.00p | 207 |
| 25/04/2022 | 312.00p | 320.00p | 304.00p | 312.00p | 11110 |
| 22/04/2022 | 312.00p | 312.00p | 312.00p | 312.00p | 0 |
| 21/04/2022 | 312.00p | 312.00p | 312.00p | 312.00p | 0 |
| 20/04/2022 | 312.00p | 312.00p | 312.00p | 312.00p | 0 |
| 19/04/2022 | 312.00p | 320.00p | 306.00p | 312.00p | 16163 |
| 18/04/2022 | 309.00p | 316.00p | 306.00p | 312.00p | 5439 |
| 15/04/2022 | 309.00p | 316.00p | 306.00p | 312.00p | 5439 |
| 14/04/2022 | 309.00p | 316.00p | 306.00p | 312.00p | 5439 |
| 13/04/2022 | 309.00p | 313.90p | 309.00p | 309.00p | 500 |
| 12/04/2022 | 309.00p | 309.00p | 309.00p | 309.00p | 0 |
| 11/04/2022 | 309.00p | 309.00p | 309.00p | 309.00p | 0 |
| 08/04/2022 | 307.00p | 313.02p | 307.00p | 309.00p | 1033 |
| 07/04/2022 | 307.00p | 307.00p | 307.00p | 307.00p | 0 |
| 06/04/2022 | 307.00p | 307.00p | 307.00p | 307.00p | 0 |
| 05/04/2022 | 307.00p | 307.00p | 305.00p | 307.00p | 3000 |
| 04/04/2022 | 307.00p | 316.00p | 307.00p | 316.00p | 570 |
| 01/04/2022 | 307.00p | 307.00p | 307.00p | 307.00p | 0 |
| 31/03/2022 | 307.00p | 307.00p | 307.00p | 307.00p | 0 |
| 30/03/2022 | 307.00p | 307.00p | 305.00p | 307.00p | 3000 |
| 29/03/2022 | 307.00p | 307.00p | 307.00p | 307.00p | 0 |
| 28/03/2022 | 307.00p | 307.00p | 307.00p | 307.00p | 0 |
| 25/03/2022 | 307.00p | 307.00p | 307.00p | 307.00p | 0 |
| 24/03/2022 | 305.00p | 307.00p | 305.00p | 307.00p | 0 |
| 23/03/2022 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
| 22/03/2022 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
| 21/03/2022 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
| 18/03/2022 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
| 17/03/2022 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
| 16/03/2022 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
| 15/03/2022 | 305.00p | 307.00p | 305.00p | 305.00p | 3594 |
| 14/03/2022 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
| 11/03/2022 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
| 10/03/2022 | 305.00p | 305.00p | 303.00p | 305.00p | 0 |
| 09/03/2022 | 303.00p | 303.00p | 303.00p | 303.00p | 0 |
| 08/03/2022 | 302.00p | 306.00p | 302.00p | 303.00p | 3000 |
| 07/03/2022 | 302.00p | 302.00p | 302.00p | 302.00p | 0 |
| 04/03/2022 | 302.00p | 304.00p | 302.00p | 302.00p | 630 |
| 03/03/2022 | 302.00p | 302.00p | 302.00p | 302.00p | 0 |
| 02/03/2022 | 302.00p | 302.00p | 302.00p | 302.00p | 0 |
| 01/03/2022 | 303.00p | 304.00p | 296.88p | 302.00p | 2862 |
| 28/02/2022 | 303.00p | 303.00p | 303.00p | 303.00p | 0 |
| 25/02/2022 | 303.00p | 303.00p | 303.00p | 303.00p | 0 |
| 24/02/2022 | 303.00p | 303.00p | 303.00p | 303.00p | 0 |
| 23/02/2022 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
| 22/02/2022 | 310.00p | 310.00p | 307.00p | 310.00p | 5000 |
| 21/02/2022 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
| 18/02/2022 | 309.00p | 310.00p | 306.30p | 310.00p | 1272 |
| 17/02/2022 | 307.00p | 310.00p | 306.50p | 309.00p | 7123 |
| 16/02/2022 | 305.00p | 307.00p | 305.00p | 307.00p | 5000 |
| 15/02/2022 | 309.00p | 309.00p | 305.00p | 306.00p | 2001 |
| 14/02/2022 | 309.00p | 309.00p | 305.00p | 309.00p | 951772 |
| 11/02/2022 | 312.00p | 312.00p | 308.40p | 312.00p | 1319 |
| 10/02/2022 | 310.00p | 312.00p | 310.00p | 312.00p | 900 |
| 09/02/2022 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
| 08/02/2022 | 312.00p | 312.00p | 309.96p | 310.00p | 4500 |
| 07/02/2022 | 313.00p | 313.00p | 312.00p | 312.00p | 0 |
| 04/02/2022 | 315.00p | 315.00p | 310.00p | 313.00p | 1200 |
| 03/02/2022 | 315.00p | 316.10p | 310.00p | 315.00p | 3179 |
| 02/02/2022 | 315.00p | 315.00p | 310.00p | 315.00p | 620 |
| 01/02/2022 | 314.00p | 314.00p | 308.96p | 314.00p | 4086 |
| 31/01/2022 | 313.00p | 316.00p | 308.60p | 316.00p | 6035 |
| 28/01/2022 | 315.00p | 316.90p | 313.00p | 313.00p | 468 |
| 27/01/2022 | 313.00p | 315.00p | 313.00p | 315.00p | 0 |
| 26/01/2022 | 314.00p | 314.00p | 310.50p | 313.00p | 1455 |
| 25/01/2022 | 314.00p | 314.00p | 308.55p | 314.00p | 1227 |
| 24/01/2022 | 314.00p | 314.00p | 310.50p | 314.00p | 3014 |
| 21/01/2022 | 314.00p | 314.00p | 314.00p | 314.00p | 0 |
| 20/01/2022 | 313.00p | 318.50p | 312.00p | 315.00p | 2633 |
| 19/01/2022 | 314.00p | 314.00p | 312.00p | 312.00p | 2318 |
| 18/01/2022 | 315.00p | 315.00p | 311.96p | 314.00p | 3039 |
| 17/01/2022 | 314.00p | 315.00p | 313.20p | 315.00p | 163 |
| 14/01/2022 | 314.00p | 318.68p | 314.00p | 314.00p | 1568 |
| 13/01/2022 | 314.00p | 314.00p | 314.00p | 314.00p | 0 |
| 12/01/2022 | 316.00p | 316.00p | 311.55p | 314.00p | 940 |
| 10/01/2022 | 316.00p | 316.00p | 316.00p | 316.00p | 0 |
| 07/01/2022 | 314.00p | 318.56p | 314.00p | 316.00p | 309 |
| 06/01/2022 | 314.00p | 314.00p | 314.00p | 314.00p | 0 |
| 05/01/2022 | 314.00p | 314.00p | 310.00p | 314.00p | 3500 |
| 04/01/2022 | 314.00p | 314.00p | 310.00p | 314.00p | 100 |
| 31/12/2021 | 309.00p | 309.00p | 308.00p | 308.00p | 83 |
| 30/12/2021 | 309.00p | 309.00p | 308.00p | 308.00p | 2000 |
| 29/12/2021 | 309.00p | 312.00p | 308.30p | 309.00p | 1915 |
| 28/12/2021 | 309.00p | 309.00p | 308.80p | 309.00p | 417 |
| 27/12/2021 | 309.00p | 309.00p | 308.80p | 309.00p | 417 |
| 24/12/2021 | 309.00p | 309.00p | 308.80p | 309.00p | 417 |
| 23/12/2021 | 309.00p | 310.00p | 309.00p | 309.00p | 628 |
| 22/12/2021 | 312.00p | 312.00p | 310.00p | 310.00p | 1600 |
| 21/12/2021 | 312.00p | 312.00p | 312.00p | 312.00p | 0 |
| 20/12/2021 | 312.00p | 312.00p | 310.04p | 312.00p | 338 |
| 17/12/2021 | 313.00p | 313.00p | 312.00p | 312.00p | 0 |
| 16/12/2021 | 313.00p | 313.00p | 313.00p | 313.00p | 0 |
| 15/12/2021 | 313.00p | 313.00p | 313.00p | 313.00p | 0 |
| 14/12/2021 | 314.00p | 314.00p | 312.00p | 313.00p | 3317 |
| 13/12/2021 | 314.00p | 314.00p | 314.00p | 314.00p | 0 |
| 10/12/2021 | 315.00p | 316.00p | 314.00p | 314.00p | 770 |
| 09/12/2021 | 316.00p | 316.00p | 311.40p | 315.00p | 5000 |
| 08/12/2021 | 314.00p | 320.00p | 314.00p | 316.00p | 1150 |
| 07/12/2021 | 309.00p | 309.00p | 309.00p | 309.00p | 0 |
| 06/12/2021 | 309.00p | 309.00p | 309.00p | 309.00p | 0 |
| 03/12/2021 | 309.00p | 309.00p | 309.00p | 309.00p | 0 |
| 02/12/2021 | 309.00p | 311.00p | 309.00p | 309.00p | 2694 |
| 01/12/2021 | 309.00p | 316.00p | 309.00p | 309.00p | 25 |
| 30/11/2021 | 305.00p | 308.00p | 305.00p | 307.00p | 0 |
| 29/11/2021 | 304.00p | 305.00p | 304.00p | 305.00p | 0 |
| 26/11/2021 | 304.00p | 304.00p | 300.00p | 304.00p | 88 |
| 25/11/2021 | 306.00p | 306.00p | 304.00p | 304.00p | 0 |
| 24/11/2021 | 304.00p | 304.00p | 304.00p | 304.00p | 0 |
| 23/11/2021 | 304.00p | 304.00p | 304.00p | 304.00p | 0 |
| 22/11/2021 | 304.00p | 304.00p | 298.60p | 304.00p | 2500 |
| 19/11/2021 | 305.00p | 305.00p | 300.10p | 304.00p | 3000 |
| 18/11/2021 | 305.00p | 305.00p | 300.10p | 305.00p | 2000 |
| 17/11/2021 | 304.00p | 305.00p | 301.00p | 305.00p | 0 |
| 16/11/2021 | 301.00p | 301.00p | 301.00p | 301.00p | 0 |
| 15/11/2021 | 301.00p | 304.00p | 298.00p | 301.00p | 9088 |
| 12/11/2021 | 301.00p | 305.00p | 297.25p | 301.00p | 14823 |
| 11/11/2021 | 301.00p | 301.00p | 301.00p | 301.00p | 0 |
| 10/11/2021 | 301.00p | 301.00p | 297.00p | 301.00p | 640 |
| 09/11/2021 | 300.00p | 305.00p | 295.00p | 301.00p | 9195 |
| 08/11/2021 | 300.00p | 300.00p | 294.25p | 300.00p | 1000 |
| 05/11/2021 | 297.00p | 300.00p | 297.00p | 300.00p | 750 |
| 04/11/2021 | 297.00p | 299.00p | 297.00p | 297.00p | 5350 |
| 03/11/2021 | 297.00p | 297.00p | 295.00p | 297.00p | 3000 |
| 02/11/2021 | 297.00p | 297.00p | 297.00p | 297.00p | 0 |
| 01/11/2021 | 297.00p | 301.89p | 295.00p | 297.00p | 1406 |
| 29/10/2021 | 297.00p | 297.00p | 297.00p | 297.00p | 0 |
| 28/10/2021 | 297.00p | 302.00p | 297.00p | 297.00p | 0 |
| 27/10/2021 | 297.00p | 302.00p | 297.00p | 302.00p | 200 |
| 26/10/2021 | 297.00p | 301.90p | 297.00p | 297.00p | 17190 |
| 25/10/2021 | 297.00p | 298.40p | 297.00p | 297.00p | 4270 |
| 22/10/2021 | 297.00p | 297.00p | 297.00p | 297.00p | 0 |
| 21/10/2021 | 300.00p | 302.00p | 297.00p | 297.00p | 7700 |
| 20/10/2021 | 299.00p | 300.00p | 297.00p | 300.00p | 1859 |
| 19/10/2021 | 294.00p | 299.00p | 294.00p | 299.00p | 1005 |
| 18/10/2021 | 292.00p | 294.00p | 292.00p | 294.00p | 2287 |
| 15/10/2021 | 291.00p | 296.00p | 291.00p | 292.00p | 2168 |
| 14/10/2021 | 284.00p | 291.00p | 284.00p | 291.00p | 7916 |
| 13/10/2021 | 282.00p | 285.00p | 280.00p | 284.00p | 2760 |
| 12/10/2021 | 287.00p | 290.00p | 277.00p | 281.00p | 7070 |
| 11/10/2021 | 289.00p | 289.00p | 287.50p | 289.00p | 341 |
| 08/10/2021 | 295.00p | 295.00p | 290.00p | 290.00p | 2850 |
| 07/10/2021 | 295.00p | 295.00p | 290.50p | 295.00p | 775 |
| 06/10/2021 | 295.00p | 296.00p | 290.00p | 292.00p | 38818 |
| 05/10/2021 | 301.00p | 302.00p | 292.00p | 300.00p | 6406 |
| 04/10/2021 | 301.00p | 301.00p | 301.00p | 301.00p | 0 |
| 01/10/2021 | 301.00p | 301.00p | 301.00p | 301.00p | 0 |
| 30/09/2021 | 301.00p | 301.00p | 301.00p | 301.00p | 0 |
| 29/09/2021 | 301.00p | 305.90p | 301.00p | 301.00p | 1692 |
| 28/09/2021 | 306.00p | 306.00p | 300.36p | 301.00p | 369 |
| 27/09/2021 | 303.00p | 306.00p | 303.00p | 306.00p | 0 |
*Close Price adjusted for both dividends and splits