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 |
|---|---|---|---|---|---|
| 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 |
| 19/04/2023 | 320.00p | 320.00p | 320.00p | 320.00p | 300 |
| 18/04/2023 | 320.00p | 320.00p | 316.67p | 320.00p | 0 |
| 17/04/2023 | 320.00p | 320.00p | 316.67p | 320.00p | 0 |
| 14/04/2023 | 320.00p | 320.00p | 316.67p | 320.00p | 0 |
| 13/04/2023 | 320.00p | 320.00p | 313.20p | 320.00p | 2168 |
| 12/04/2023 | 320.00p | 320.00p | 316.67p | 320.00p | 0 |
| 11/04/2023 | 320.00p | 329.70p | 320.00p | 320.00p | 1205 |
| 06/04/2023 | 320.00p | 320.00p | 313.00p | 320.00p | 304 |
| 05/04/2023 | 315.00p | 329.70p | 315.00p | 320.00p | 1000 |
| 04/04/2023 | 315.00p | 315.00p | 305.00p | 315.00p | 0 |
| 03/04/2023 | 317.00p | 328.00p | 315.00p | 315.00p | 629 |
| 31/03/2023 | 317.00p | 325.00p | 304.26p | 317.00p | 2460 |
| 30/03/2023 | 306.00p | 315.00p | 302.00p | 315.00p | 67 |
| 29/03/2023 | 295.00p | 302.85p | 284.50p | 295.00p | 3060 |
| 28/03/2023 | 297.00p | 303.45p | 280.00p | 295.00p | 2942 |
| 27/03/2023 | 300.00p | 300.00p | 297.00p | 297.00p | 183 |
| 24/03/2023 | 305.00p | 305.00p | 285.00p | 300.00p | 5243 |
| 23/03/2023 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
| 22/03/2023 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
| 21/03/2023 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
| 20/03/2023 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
| 17/03/2023 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
| 16/03/2023 | 305.00p | 305.00p | 302.00p | 305.00p | 0 |
| 15/03/2023 | 310.00p | 312.00p | 295.00p | 305.00p | 0 |
| 14/03/2023 | 310.00p | 312.00p | 310.00p | 310.00p | 0 |
| 13/03/2023 | 310.00p | 310.00p | 300.00p | 310.00p | 696 |
| 10/03/2023 | 310.00p | 314.29p | 310.00p | 310.00p | 0 |
| 09/03/2023 | 310.00p | 310.00p | 308.00p | 310.00p | 3259 |
| 08/03/2023 | 310.00p | 310.00p | 308.00p | 310.00p | 426 |
| 07/03/2023 | 310.00p | 317.50p | 310.00p | 310.00p | 1538 |
| 06/03/2023 | 310.00p | 318.00p | 310.00p | 310.00p | 1000 |
| 03/03/2023 | 310.00p | 316.60p | 310.00p | 310.00p | 2000 |
| 02/03/2023 | 310.00p | 310.00p | 305.26p | 310.00p | 1000 |
| 01/03/2023 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
| 28/02/2023 | 310.00p | 310.00p | 305.10p | 310.00p | 3345 |
| 27/02/2023 | 310.00p | 310.40p | 305.10p | 310.00p | 2561 |
| 24/02/2023 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
| 23/02/2023 | 310.00p | 319.80p | 300.00p | 310.00p | 6078 |
| 22/02/2023 | 309.00p | 316.19p | 305.00p | 310.00p | 5986 |
| 21/02/2023 | 309.00p | 316.20p | 303.10p | 309.00p | 3942 |
| 20/02/2023 | 305.00p | 310.00p | 303.00p | 309.00p | 5177 |
| 17/02/2023 | 288.00p | 288.00p | 286.40p | 288.00p | 0 |
| 16/02/2023 | 288.00p | 288.00p | 287.55p | 288.00p | 1000 |
| 15/02/2023 | 288.00p | 288.00p | 286.40p | 288.00p | 0 |
| 14/02/2023 | 288.00p | 288.00p | 286.40p | 288.00p | 0 |
| 13/02/2023 | 288.00p | 288.00p | 286.40p | 288.00p | 0 |
| 10/02/2023 | 290.00p | 290.00p | 287.55p | 288.00p | 1519 |
| 09/02/2023 | 290.00p | 290.00p | 290.00p | 290.00p | 0 |
| 08/02/2023 | 290.00p | 290.00p | 290.00p | 290.00p | 0 |
| 07/02/2023 | 290.00p | 300.00p | 287.80p | 290.00p | 2447 |
| 06/02/2023 | 290.00p | 290.00p | 287.55p | 290.00p | 1200 |
| 03/02/2023 | 290.00p | 290.00p | 290.00p | 290.00p | 0 |
| 02/02/2023 | 285.00p | 300.00p | 285.00p | 290.00p | 1585 |
| 01/02/2023 | 285.00p | 286.80p | 285.00p | 285.00p | 0 |
| 31/01/2023 | 284.00p | 286.80p | 284.00p | 285.00p | 0 |
| 30/01/2023 | 284.00p | 284.00p | 282.00p | 284.00p | 0 |
| 27/01/2023 | 282.00p | 285.33p | 282.00p | 282.00p | 1367 |
| 26/01/2023 | 282.00p | 282.00p | 279.33p | 282.00p | 0 |
| 25/01/2023 | 282.00p | 282.00p | 279.33p | 282.00p | 0 |
| 24/01/2023 | 282.00p | 282.00p | 279.33p | 282.00p | 0 |
| 23/01/2023 | 282.00p | 282.00p | 279.33p | 282.00p | 0 |
| 20/01/2023 | 282.00p | 282.00p | 279.33p | 282.00p | 0 |
| 19/01/2023 | 280.00p | 285.25p | 280.00p | 280.00p | 6388 |
| 18/01/2023 | 281.00p | 285.00p | 280.00p | 280.00p | 3010 |
| 17/01/2023 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 16/01/2023 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 13/01/2023 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 12/01/2023 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 11/01/2023 | 280.00p | 286.00p | 280.00p | 286.00p | 778 |
| 10/01/2023 | 276.00p | 280.00p | 266.00p | 280.00p | 50 |
| 09/01/2023 | 276.00p | 290.00p | 276.00p | 276.00p | 1500 |
| 06/01/2023 | 276.00p | 276.00p | 276.00p | 276.00p | 0 |
| 05/01/2023 | 276.00p | 276.00p | 276.00p | 276.00p | 0 |
| 04/01/2023 | 276.00p | 284.00p | 270.00p | 270.00p | 10119 |
| 03/01/2023 | 276.00p | 276.00p | 276.00p | 276.00p | 0 |
| 30/12/2022 | 280.00p | 280.00p | 266.00p | 266.00p | 50 |
| 29/12/2022 | 280.00p | 281.20p | 280.00p | 280.00p | 0 |
| 28/12/2022 | 280.00p | 281.20p | 280.00p | 280.00p | 0 |
| 23/12/2022 | 280.00p | 280.00p | 278.00p | 280.00p | 40 |
| 22/12/2022 | 280.00p | 281.20p | 280.00p | 280.00p | 0 |
| 21/12/2022 | 280.00p | 280.00p | 275.00p | 280.00p | 563 |
| 20/12/2022 | 272.00p | 284.00p | 272.00p | 280.00p | 2537 |
| 19/12/2022 | 267.00p | 268.00p | 266.30p | 268.00p | 888 |
| 16/12/2022 | 267.00p | 267.00p | 264.67p | 267.00p | 0 |
| 15/12/2022 | 267.00p | 273.86p | 267.00p | 267.00p | 6866 |
| 14/12/2022 | 267.00p | 267.00p | 264.67p | 267.00p | 0 |
| 13/12/2022 | 267.00p | 273.00p | 267.00p | 267.00p | 4366 |
| 12/12/2022 | 258.00p | 273.86p | 258.00p | 267.00p | 19077 |
| 09/12/2022 | 253.00p | 258.00p | 253.00p | 258.00p | 1182 |
| 08/12/2022 | 253.00p | 253.00p | 251.60p | 253.00p | 4308 |
| 07/12/2022 | 255.00p | 255.00p | 250.00p | 253.00p | 3060 |
| 06/12/2022 | 255.00p | 256.67p | 255.00p | 255.00p | 0 |
| 05/12/2022 | 255.00p | 256.00p | 255.00p | 255.00p | 2000 |
| 02/12/2022 | 260.00p | 260.00p | 250.00p | 255.00p | 4001 |
| 01/12/2022 | 260.00p | 260.00p | 246.00p | 260.00p | 4000 |
| 30/11/2022 | 260.00p | 260.00p | 260.00p | 260.00p | 0 |
| 29/11/2022 | 260.00p | 263.91p | 260.00p | 260.00p | 500 |
| 28/11/2022 | 260.00p | 268.00p | 260.00p | 260.00p | 110 |
| 25/11/2022 | 260.00p | 260.00p | 260.00p | 260.00p | 0 |
| 24/11/2022 | 260.00p | 260.00p | 260.00p | 260.00p | 0 |
| 23/11/2022 | 263.00p | 263.00p | 256.00p | 260.00p | 619 |
| 22/11/2022 | 272.00p | 272.00p | 260.00p | 263.00p | 11235 |
| 21/11/2022 | 270.00p | 278.00p | 270.00p | 272.00p | 53 |
| 18/11/2022 | 272.00p | 274.67p | 272.00p | 272.00p | 0 |
| 17/11/2022 | 272.00p | 274.67p | 272.00p | 272.00p | 0 |
| 16/11/2022 | 272.00p | 274.25p | 272.00p | 272.00p | 2716 |
| 15/11/2022 | 272.00p | 274.90p | 272.00p | 272.00p | 500 |
| 14/11/2022 | 272.00p | 280.00p | 272.00p | 280.00p | 500 |
| 11/11/2022 | 272.00p | 272.00p | 272.00p | 272.00p | 375 |
| 10/11/2022 | 275.00p | 275.00p | 270.00p | 272.00p | 500 |
| 09/11/2022 | 280.00p | 280.00p | 270.00p | 275.00p | 5500 |
| 08/11/2022 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 07/11/2022 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 04/11/2022 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 03/11/2022 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 02/11/2022 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 01/11/2022 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 31/10/2022 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 28/10/2022 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
*Close Price adjusted for both dividends and splits