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 |
|---|---|---|---|---|---|
| 24/09/2021 | 304.00p | 304.00p | 303.00p | 303.00p | 0 |
| 23/09/2021 | 304.00p | 304.00p | 304.00p | 304.00p | 0 |
| 22/09/2021 | 305.00p | 305.00p | 299.55p | 304.00p | 4026 |
| 21/09/2021 | 304.00p | 308.00p | 304.00p | 305.00p | 0 |
| 20/09/2021 | 304.00p | 308.00p | 304.00p | 308.00p | 850 |
| 17/09/2021 | 306.00p | 306.00p | 302.50p | 304.00p | 40098 |
| 16/09/2021 | 307.00p | 307.00p | 300.00p | 306.00p | 9476 |
| 15/09/2021 | 308.00p | 308.00p | 302.00p | 307.00p | 2839 |
| 14/09/2021 | 308.00p | 308.00p | 308.00p | 308.00p | 0 |
| 13/09/2021 | 308.00p | 308.00p | 308.00p | 308.00p | 0 |
| 10/09/2021 | 308.00p | 308.00p | 308.00p | 308.00p | 0 |
| 09/09/2021 | 308.00p | 308.00p | 308.00p | 308.00p | 0 |
| 08/09/2021 | 308.00p | 308.00p | 308.00p | 308.00p | 0 |
| 07/09/2021 | 309.00p | 309.00p | 308.00p | 308.00p | 0 |
| 06/09/2021 | 309.00p | 309.00p | 309.00p | 309.00p | 0 |
| 03/09/2021 | 309.00p | 309.00p | 309.00p | 309.00p | 0 |
| 02/09/2021 | 309.00p | 309.00p | 309.00p | 309.00p | 0 |
| 01/09/2021 | 309.00p | 309.10p | 304.00p | 309.00p | 1174 |
| 31/08/2021 | 309.00p | 310.00p | 304.00p | 309.00p | 2614 |
| 30/08/2021 | 308.00p | 309.00p | 308.00p | 309.00p | 0 |
| 27/08/2021 | 308.00p | 309.00p | 308.00p | 309.00p | 0 |
| 26/08/2021 | 309.00p | 309.00p | 309.00p | 309.00p | 0 |
| 25/08/2021 | 307.00p | 309.00p | 304.00p | 309.00p | 278 |
| 24/08/2021 | 309.00p | 309.00p | 307.00p | 307.00p | 0 |
| 23/08/2021 | 309.00p | 309.00p | 309.00p | 309.00p | 0 |
| 20/08/2021 | 309.00p | 309.00p | 304.00p | 309.00p | 1656 |
| 19/08/2021 | 309.00p | 309.00p | 309.00p | 309.00p | 0 |
| 18/08/2021 | 307.00p | 309.00p | 304.00p | 309.00p | 124265 |
| 17/08/2021 | 308.00p | 308.00p | 307.00p | 307.00p | 3250 |
| 16/08/2021 | 309.00p | 316.00p | 308.00p | 308.00p | 251 |
| 13/08/2021 | 309.00p | 316.00p | 302.00p | 316.00p | 6029 |
| 12/08/2021 | 308.00p | 316.00p | 300.32p | 316.00p | 6032 |
| 11/08/2021 | 308.00p | 308.00p | 308.00p | 308.00p | 0 |
| 10/08/2021 | 308.00p | 308.00p | 308.00p | 308.00p | 0 |
| 09/08/2021 | 308.00p | 308.00p | 308.00p | 308.00p | 0 |
| 06/08/2021 | 308.00p | 308.00p | 308.00p | 308.00p | 0 |
| 05/08/2021 | 308.00p | 308.00p | 300.00p | 308.00p | 400 |
| 04/08/2021 | 308.00p | 308.00p | 304.00p | 308.00p | 0 |
| 03/08/2021 | 309.00p | 309.00p | 300.00p | 304.00p | 7694 |
| 02/08/2021 | 309.00p | 309.00p | 302.20p | 309.00p | 1549 |
| 30/07/2021 | 309.00p | 309.00p | 302.10p | 309.00p | 229 |
| 29/07/2021 | 305.00p | 309.00p | 304.00p | 309.00p | 2338 |
| 28/07/2021 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
| 27/07/2021 | 307.00p | 307.00p | 305.00p | 305.00p | 0 |
| 26/07/2021 | 307.00p | 307.00p | 300.00p | 307.00p | 1299 |
| 23/07/2021 | 307.00p | 307.00p | 307.00p | 307.00p | 0 |
| 22/07/2021 | 307.00p | 307.00p | 300.00p | 307.00p | 2479 |
| 21/07/2021 | 306.00p | 308.25p | 300.00p | 307.00p | 5781 |
| 20/07/2021 | 308.00p | 308.60p | 302.00p | 308.00p | 975 |
| 19/07/2021 | 308.00p | 309.00p | 308.00p | 308.00p | 200 |
| 16/07/2021 | 308.00p | 310.16p | 308.00p | 308.00p | 100 |
| 15/07/2021 | 308.00p | 311.00p | 308.00p | 308.00p | 100 |
| 14/07/2021 | 308.00p | 312.00p | 308.00p | 308.00p | 100 |
| 13/07/2021 | 308.00p | 308.00p | 308.00p | 308.00p | 0 |
| 12/07/2021 | 308.00p | 308.00p | 302.00p | 308.00p | 614 |
| 09/07/2021 | 308.00p | 308.00p | 305.60p | 308.00p | 250 |
| 08/07/2021 | 308.00p | 308.00p | 302.00p | 308.00p | 852 |
| 07/07/2021 | 308.00p | 313.88p | 308.00p | 308.00p | 100 |
| 06/07/2021 | 308.00p | 308.00p | 307.00p | 308.00p | 4338 |
| 05/07/2021 | 308.00p | 308.00p | 308.00p | 308.00p | 0 |
| 02/07/2021 | 311.00p | 311.00p | 308.00p | 308.00p | 0 |
| 01/07/2021 | 310.00p | 311.00p | 309.00p | 311.00p | 0 |
| 30/06/2021 | 307.00p | 309.00p | 307.00p | 309.00p | 0 |
| 29/06/2021 | 307.00p | 307.00p | 302.00p | 307.00p | 2 |
| 28/06/2021 | 306.00p | 307.00p | 302.00p | 307.00p | 671 |
| 25/06/2021 | 306.00p | 306.00p | 306.00p | 306.00p | 0 |
| 24/06/2021 | 306.00p | 306.00p | 306.00p | 306.00p | 0 |
| 23/06/2021 | 307.00p | 307.00p | 306.00p | 306.00p | 0 |
| 22/06/2021 | 313.00p | 313.00p | 304.00p | 307.00p | 1459 |
| 21/06/2021 | 312.00p | 312.00p | 308.00p | 310.00p | 325 |
| 18/06/2021 | 315.00p | 315.00p | 310.00p | 315.00p | 200 |
| 17/06/2021 | 315.00p | 315.00p | 315.00p | 315.00p | 0 |
| 16/06/2021 | 315.00p | 315.00p | 315.00p | 315.00p | 0 |
| 15/06/2021 | 315.00p | 315.00p | 315.00p | 315.00p | 0 |
| 14/06/2021 | 315.00p | 315.00p | 315.00p | 315.00p | 0 |
| 11/06/2021 | 315.00p | 315.00p | 310.00p | 315.00p | 2892 |
| 10/06/2021 | 315.00p | 315.00p | 315.00p | 315.00p | 0 |
| 09/06/2021 | 313.00p | 314.00p | 308.00p | 314.00p | 2854 |
| 08/06/2021 | 313.00p | 313.00p | 313.00p | 313.00p | 0 |
| 07/06/2021 | 313.00p | 314.00p | 313.00p | 313.00p | 0 |
| 04/06/2021 | 314.00p | 314.00p | 313.00p | 313.00p | 0 |
| 03/06/2021 | 314.00p | 314.00p | 314.00p | 314.00p | 0 |
| 02/06/2021 | 305.00p | 314.00p | 305.00p | 314.00p | 0 |
| 01/06/2021 | 305.00p | 305.00p | 302.00p | 305.00p | 1800 |
| 31/05/2021 | 305.00p | 305.00p | 304.00p | 305.00p | 0 |
| 28/05/2021 | 305.00p | 305.00p | 304.00p | 305.00p | 0 |
| 27/05/2021 | 304.00p | 307.56p | 304.00p | 304.00p | 100 |
| 26/05/2021 | 304.00p | 307.59p | 304.00p | 304.00p | 100 |
| 25/05/2021 | 304.00p | 304.00p | 300.00p | 302.00p | 1890 |
| 24/05/2021 | 298.00p | 307.50p | 298.00p | 303.00p | 41 |
| 21/05/2021 | 298.00p | 298.00p | 298.00p | 298.00p | 0 |
| 20/05/2021 | 298.00p | 298.00p | 298.00p | 298.00p | 0 |
| 19/05/2021 | 304.00p | 304.00p | 294.00p | 298.00p | 116 |
| 18/05/2021 | 304.00p | 304.00p | 300.00p | 304.00p | 3000 |
| 17/05/2021 | 304.00p | 304.00p | 304.00p | 304.00p | 0 |
| 14/05/2021 | 304.00p | 304.00p | 300.00p | 304.00p | 2500 |
| 13/05/2021 | 306.00p | 306.00p | 304.00p | 304.00p | 0 |
| 12/05/2021 | 306.00p | 306.00p | 306.00p | 306.00p | 0 |
| 11/05/2021 | 306.00p | 311.40p | 300.00p | 306.00p | 3631 |
| 10/05/2021 | 306.00p | 306.00p | 300.12p | 306.00p | 4136 |
| 07/05/2021 | 305.00p | 305.00p | 300.10p | 302.00p | 7663 |
| 06/05/2021 | 299.00p | 305.00p | 299.00p | 305.00p | 0 |
| 05/05/2021 | 299.00p | 300.00p | 299.00p | 299.00p | 789 |
| 04/05/2021 | 299.00p | 299.00p | 298.55p | 299.00p | 2180 |
| 03/05/2021 | 299.00p | 299.00p | 299.00p | 299.00p | 0 |
| 30/04/2021 | 299.00p | 299.00p | 299.00p | 299.00p | 0 |
| 29/04/2021 | 299.00p | 299.00p | 298.55p | 299.00p | 930 |
| 28/04/2021 | 301.00p | 301.00p | 298.00p | 299.00p | 5678 |
| 27/04/2021 | 304.00p | 304.00p | 299.80p | 301.00p | 450 |
| 26/04/2021 | 304.00p | 304.00p | 298.00p | 304.00p | 8430 |
| 23/04/2021 | 304.00p | 304.00p | 303.00p | 304.00p | 0 |
| 22/04/2021 | 304.00p | 304.60p | 304.00p | 304.00p | 1451 |
| 21/04/2021 | 307.00p | 307.00p | 299.00p | 304.00p | 8626 |
| 20/04/2021 | 313.00p | 313.00p | 307.00p | 307.00p | 1500 |
| 19/04/2021 | 313.00p | 313.00p | 313.00p | 313.00p | 0 |
| 16/04/2021 | 313.00p | 313.00p | 308.00p | 313.00p | 2580 |
| 15/04/2021 | 313.00p | 313.00p | 308.00p | 313.00p | 736 |
| 14/04/2021 | 313.00p | 313.00p | 308.00p | 313.00p | 783 |
| 13/04/2021 | 310.00p | 311.00p | 306.00p | 311.00p | 806449 |
| 12/04/2021 | 305.00p | 305.00p | 305.00p | 305.00p | 1500 |
| 09/04/2021 | 305.00p | 305.00p | 301.00p | 305.00p | 717 |
| 08/04/2021 | 305.00p | 305.00p | 301.00p | 305.00p | 350 |
| 07/04/2021 | 303.00p | 305.00p | 303.00p | 305.00p | 0 |
| 06/04/2021 | 303.00p | 305.00p | 303.00p | 303.00p | 322 |
| 05/04/2021 | 303.00p | 305.00p | 303.00p | 303.00p | 1163 |
| 02/04/2021 | 303.00p | 305.00p | 303.00p | 303.00p | 1163 |
| 01/04/2021 | 303.00p | 305.00p | 303.00p | 303.00p | 1163 |
| 31/03/2021 | 303.00p | 303.00p | 300.00p | 303.00p | 0 |
| 30/03/2021 | 305.00p | 305.00p | 300.00p | 300.00p | 19475 |
| 29/03/2021 | 305.00p | 305.00p | 300.00p | 305.00p | 430349 |
| 26/03/2021 | 303.00p | 305.00p | 303.00p | 305.00p | 22714 |
| 25/03/2021 | 302.00p | 305.00p | 302.00p | 302.00p | 350 |
| 24/03/2021 | 301.00p | 305.00p | 299.00p | 302.00p | 44423 |
| 23/03/2021 | 303.00p | 303.00p | 299.00p | 301.00p | 65394 |
| 22/03/2021 | 301.00p | 301.00p | 296.00p | 296.00p | 180443 |
| 19/03/2021 | 301.00p | 301.00p | 301.00p | 301.00p | 0 |
| 18/03/2021 | 301.00p | 301.00p | 301.00p | 301.00p | 0 |
| 17/03/2021 | 301.00p | 302.00p | 298.00p | 301.00p | 4792 |
| 16/03/2021 | 302.00p | 302.00p | 298.00p | 301.00p | 1200 |
| 15/03/2021 | 301.00p | 302.00p | 301.00p | 301.00p | 0 |
| 12/03/2021 | 302.00p | 302.00p | 302.00p | 302.00p | 0 |
| 11/03/2021 | 302.00p | 306.20p | 297.92p | 302.00p | 2040 |
| 10/03/2021 | 300.00p | 302.00p | 300.00p | 302.00p | 27696 |
| 09/03/2021 | 302.00p | 302.00p | 302.00p | 302.00p | 0 |
| 08/03/2021 | 300.00p | 304.00p | 300.00p | 304.00p | 6554 |
| 05/03/2021 | 301.00p | 301.00p | 297.30p | 300.00p | 500 |
| 04/03/2021 | 303.00p | 303.00p | 301.00p | 301.00p | 0 |
| 03/03/2021 | 300.00p | 303.00p | 300.00p | 303.00p | 0 |
| 02/03/2021 | 301.00p | 304.70p | 300.00p | 300.00p | 104 |
| 01/03/2021 | 301.00p | 304.90p | 297.30p | 301.00p | 2280 |
| 26/02/2021 | 298.00p | 300.00p | 297.00p | 297.00p | 8 |
| 25/02/2021 | 299.00p | 299.00p | 296.52p | 298.00p | 2085 |
| 24/02/2021 | 299.00p | 299.00p | 299.00p | 299.00p | 6926 |
| 23/02/2021 | 299.00p | 299.00p | 299.00p | 299.00p | 0 |
| 22/02/2021 | 301.00p | 301.00p | 297.30p | 299.00p | 2000 |
| 19/02/2021 | 303.00p | 303.00p | 299.30p | 303.00p | 1417 |
| 18/02/2021 | 304.00p | 310.00p | 300.33p | 303.00p | 1700 |
| 17/02/2021 | 304.00p | 304.00p | 300.00p | 304.00p | 2000 |
| 16/02/2021 | 299.00p | 306.88p | 295.82p | 304.00p | 2747 |
| 15/02/2021 | 299.00p | 299.00p | 294.00p | 299.00p | 11954 |
| 12/02/2021 | 298.00p | 303.28p | 298.00p | 299.00p | 975 |
| 11/02/2021 | 292.00p | 295.00p | 287.44p | 295.00p | 1000 |
| 10/02/2021 | 292.00p | 292.00p | 287.44p | 292.00p | 87 |
| 09/02/2021 | 291.00p | 292.00p | 291.00p | 292.00p | 4365 |
| 08/02/2021 | 292.00p | 294.25p | 292.00p | 292.00p | 2593 |
| 05/02/2021 | 291.00p | 291.00p | 291.00p | 291.00p | 2500 |
| 04/02/2021 | 291.00p | 291.00p | 291.00p | 291.00p | 0 |
| 03/02/2021 | 289.00p | 291.00p | 285.68p | 291.00p | 834 |
| 02/02/2021 | 288.00p | 288.00p | 284.88p | 286.00p | 5295 |
| 01/02/2021 | 288.00p | 288.00p | 288.00p | 288.00p | 0 |
| 29/01/2021 | 288.00p | 289.00p | 287.00p | 288.00p | 8695 |
| 28/01/2021 | 289.00p | 289.00p | 289.00p | 289.00p | 0 |
| 27/01/2021 | 288.00p | 289.00p | 288.00p | 289.00p | 0 |
| 26/01/2021 | 288.00p | 288.00p | 287.00p | 288.00p | 0 |
| 25/01/2021 | 286.00p | 289.76p | 283.00p | 288.00p | 3689 |
| 22/01/2021 | 286.00p | 286.00p | 282.96p | 286.00p | 1859 |
| 21/01/2021 | 283.00p | 286.00p | 282.00p | 286.00p | 0 |
| 20/01/2021 | 283.00p | 283.00p | 283.00p | 283.00p | 0 |
| 19/01/2021 | 279.00p | 283.00p | 276.06p | 283.00p | 1494 |
| 18/01/2021 | 278.00p | 280.00p | 272.10p | 277.00p | 13400 |
| 15/01/2021 | 276.00p | 276.00p | 276.00p | 276.00p | 0 |
| 14/01/2021 | 287.00p | 287.00p | 272.00p | 276.00p | 653 |
| 13/01/2021 | 285.00p | 287.00p | 285.00p | 287.00p | 0 |
| 12/01/2021 | 288.00p | 288.00p | 287.00p | 287.00p | 5000 |
| 11/01/2021 | 290.00p | 290.00p | 288.00p | 288.00p | 1001 |
| 08/01/2021 | 291.00p | 291.00p | 288.00p | 290.00p | 59018 |
| 07/01/2021 | 290.00p | 290.00p | 287.12p | 288.00p | 100 |
| 06/01/2021 | 291.00p | 291.00p | 290.00p | 290.00p | 0 |
| 05/01/2021 | 291.00p | 293.00p | 291.00p | 291.00p | 0 |
| 04/01/2021 | 295.00p | 295.00p | 293.00p | 293.00p | 33 |
| 01/01/2021 | 295.00p | 295.00p | 293.50p | 295.00p | 500 |
| 31/12/2020 | 295.00p | 295.00p | 293.50p | 295.00p | 500 |
| 30/12/2020 | 295.00p | 295.00p | 290.10p | 295.00p | 2150 |
| 29/12/2020 | 295.00p | 295.00p | 293.00p | 295.00p | 8 |
| 28/12/2020 | 292.00p | 295.00p | 292.00p | 295.00p | 0 |
| 25/12/2020 | 292.00p | 295.00p | 292.00p | 295.00p | 0 |
| 24/12/2020 | 292.00p | 295.00p | 292.00p | 295.00p | 0 |
| 23/12/2020 | 292.00p | 292.00p | 292.00p | 292.00p | 0 |
| 22/12/2020 | 292.00p | 292.00p | 292.00p | 292.00p | 0 |
| 21/12/2020 | 292.00p | 292.00p | 292.00p | 292.00p | 0 |
*Close Price adjusted for both dividends and splits