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 |
|---|---|---|---|---|---|
| 27/10/2022 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 26/10/2022 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 25/10/2022 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 24/10/2022 | 280.00p | 282.00p | 280.00p | 280.00p | 40 |
| 21/10/2022 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 20/10/2022 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 19/10/2022 | 280.00p | 288.00p | 280.00p | 280.00p | 219 |
| 18/10/2022 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 17/10/2022 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 14/10/2022 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 13/10/2022 | 280.00p | 287.00p | 280.00p | 280.00p | 22 |
| 12/10/2022 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 11/10/2022 | 280.00p | 281.20p | 280.00p | 280.00p | 4842 |
| 10/10/2022 | 282.00p | 282.00p | 274.25p | 280.00p | 3098 |
| 07/10/2022 | 282.00p | 282.00p | 276.00p | 282.00p | 23 |
| 06/10/2022 | 284.00p | 284.00p | 278.00p | 283.00p | 1086 |
| 05/10/2022 | 282.00p | 282.00p | 282.00p | 282.00p | 0 |
| 04/10/2022 | 282.00p | 289.86p | 274.00p | 283.00p | 7285 |
| 03/10/2022 | 281.00p | 281.00p | 281.00p | 281.00p | 0 |
| 30/09/2022 | 281.00p | 281.00p | 281.00p | 281.00p | 0 |
| 29/09/2022 | 281.00p | 281.00p | 281.00p | 281.00p | 0 |
| 28/09/2022 | 281.00p | 281.00p | 281.00p | 281.00p | 0 |
| 27/09/2022 | 281.00p | 281.00p | 281.00p | 281.00p | 0 |
| 26/09/2022 | 281.00p | 290.00p | 281.00p | 281.00p | 7500 |
| 23/09/2022 | 281.00p | 281.00p | 281.00p | 281.00p | 0 |
| 22/09/2022 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
| 21/09/2022 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
| 20/09/2022 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
| 19/09/2022 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
| 16/09/2022 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
| 15/09/2022 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
| 14/09/2022 | 285.00p | 290.00p | 285.00p | 285.00p | 200 |
| 13/09/2022 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
| 12/09/2022 | 285.00p | 285.00p | 280.10p | 285.00p | 1247 |
| 09/09/2022 | 285.00p | 290.00p | 280.00p | 290.00p | 3450 |
| 08/09/2022 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
| 07/09/2022 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
| 06/09/2022 | 285.00p | 285.00p | 281.30p | 285.00p | 3258 |
| 05/09/2022 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
| 02/09/2022 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
| 01/09/2022 | 285.00p | 285.00p | 282.00p | 285.00p | 1450 |
| 31/08/2022 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
| 30/08/2022 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
| 29/08/2022 | 285.00p | 289.90p | 285.00p | 285.00p | 500 |
| 26/08/2022 | 285.00p | 289.90p | 285.00p | 285.00p | 500 |
| 25/08/2022 | 285.00p | 289.00p | 285.00p | 285.00p | 500 |
| 24/08/2022 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
| 23/08/2022 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
| 22/08/2022 | 285.00p | 286.00p | 285.00p | 285.00p | 300 |
| 19/08/2022 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
| 18/08/2022 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
| 17/08/2022 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
| 16/08/2022 | 284.00p | 285.00p | 283.00p | 285.00p | 17000 |
| 15/08/2022 | 284.00p | 284.00p | 284.00p | 284.00p | 0 |
| 12/08/2022 | 285.00p | 285.00p | 277.00p | 284.00p | 17000 |
| 11/08/2022 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
| 10/08/2022 | 285.00p | 288.88p | 285.00p | 285.00p | 515 |
| 09/08/2022 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
| 08/08/2022 | 285.00p | 285.00p | 280.50p | 285.00p | 7000 |
| 05/08/2022 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
| 04/08/2022 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
| 03/08/2022 | 287.00p | 287.00p | 286.00p | 287.00p | 652 |
| 02/08/2022 | 287.00p | 287.00p | 287.00p | 287.00p | 0 |
| 01/08/2022 | 287.00p | 287.00p | 287.00p | 287.00p | 0 |
| 29/07/2022 | 287.00p | 287.00p | 287.00p | 287.00p | 0 |
| 28/07/2022 | 286.00p | 287.12p | 286.00p | 287.00p | 300 |
| 27/07/2022 | 286.00p | 286.00p | 286.00p | 286.00p | 0 |
| 26/07/2022 | 286.00p | 286.00p | 284.00p | 286.00p | 1625 |
| 25/07/2022 | 283.00p | 289.86p | 283.00p | 286.00p | 6863 |
| 22/07/2022 | 283.00p | 283.00p | 283.00p | 283.00p | 0 |
| 21/07/2022 | 283.00p | 283.00p | 276.00p | 283.00p | 3498 |
| 20/07/2022 | 283.00p | 283.00p | 283.00p | 283.00p | 0 |
| 19/07/2022 | 286.00p | 286.00p | 283.00p | 283.00p | 10000 |
| 18/07/2022 | 286.00p | 286.00p | 285.00p | 286.00p | 2748 |
| 15/07/2022 | 286.00p | 286.00p | 286.00p | 286.00p | 0 |
| 14/07/2022 | 288.00p | 288.00p | 285.60p | 286.00p | 200 |
| 13/07/2022 | 288.00p | 288.00p | 282.00p | 288.00p | 2500 |
| 12/07/2022 | 288.00p | 288.00p | 288.00p | 288.00p | 0 |
| 11/07/2022 | 288.00p | 288.00p | 282.00p | 288.00p | 1268 |
| 08/07/2022 | 288.00p | 288.00p | 282.00p | 288.00p | 2005 |
| 07/07/2022 | 290.00p | 290.00p | 282.06p | 288.00p | 4482 |
| 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 |
*Close Price adjusted for both dividends and splits