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 |
|---|---|---|---|---|---|
| 18/12/2020 | 292.00p | 292.00p | 292.00p | 292.00p | 0 |
| 17/12/2020 | 290.00p | 292.00p | 290.00p | 292.00p | 0 |
| 16/12/2020 | 290.00p | 290.00p | 290.00p | 290.00p | 2695 |
| 15/12/2020 | 290.00p | 290.00p | 281.20p | 290.00p | 576 |
| 14/12/2020 | 295.00p | 295.00p | 290.00p | 290.00p | 1000 |
| 11/12/2020 | 295.00p | 295.00p | 295.00p | 295.00p | 48 |
| 10/12/2020 | 295.00p | 295.00p | 295.00p | 295.00p | 0 |
| 09/12/2020 | 295.00p | 295.00p | 295.00p | 295.00p | 0 |
| 08/12/2020 | 295.00p | 295.50p | 295.00p | 295.00p | 133 |
| 07/12/2020 | 295.00p | 295.00p | 295.00p | 295.00p | 0 |
| 04/12/2020 | 295.00p | 297.00p | 295.00p | 295.00p | 43 |
| 03/12/2020 | 295.00p | 295.00p | 295.00p | 295.00p | 0 |
| 02/12/2020 | 295.00p | 295.00p | 290.30p | 295.00p | 2000 |
| 01/12/2020 | 293.00p | 295.00p | 290.10p | 295.00p | 126 |
| 30/11/2020 | 293.00p | 293.00p | 293.00p | 293.00p | 0 |
| 27/11/2020 | 293.00p | 293.00p | 293.00p | 293.00p | 0 |
| 26/11/2020 | 291.00p | 297.00p | 284.00p | 291.00p | 2182 |
| 25/11/2020 | 291.00p | 291.00p | 291.00p | 291.00p | 0 |
| 24/11/2020 | 291.00p | 291.00p | 284.00p | 291.00p | 24600 |
| 23/11/2020 | 291.00p | 291.00p | 284.00p | 291.00p | 1535 |
| 20/11/2020 | 290.00p | 290.00p | 290.00p | 290.00p | 0 |
| 19/11/2020 | 290.00p | 291.00p | 290.00p | 290.00p | 0 |
| 18/11/2020 | 290.00p | 291.00p | 290.00p | 291.00p | 0 |
| 17/11/2020 | 292.00p | 292.00p | 286.55p | 290.00p | 263 |
| 16/11/2020 | 291.00p | 292.00p | 286.55p | 292.00p | 676 |
| 13/11/2020 | 290.00p | 291.00p | 286.55p | 291.00p | 1839 |
| 12/11/2020 | 290.00p | 290.00p | 290.00p | 290.00p | 3378 |
| 10/11/2020 | 286.00p | 290.00p | 286.00p | 290.00p | 0 |
| 09/11/2020 | 286.00p | 292.22p | 280.00p | 286.00p | 3160 |
| 06/11/2020 | 287.00p | 287.00p | 285.00p | 286.00p | 0 |
| 05/11/2020 | 282.00p | 285.00p | 282.00p | 285.00p | 0 |
| 04/11/2020 | 282.00p | 284.00p | 282.00p | 282.00p | 34 |
| 03/11/2020 | 285.00p | 285.00p | 282.00p | 282.00p | 0 |
| 02/11/2020 | 282.00p | 285.00p | 277.00p | 285.00p | 935 |
| 30/10/2020 | 280.00p | 284.80p | 272.64p | 282.00p | 5200 |
| 29/10/2020 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 28/10/2020 | 287.00p | 292.00p | 280.00p | 280.00p | 3283 |
| 27/10/2020 | 287.00p | 287.00p | 280.14p | 287.00p | 201 |
| 26/10/2020 | 287.00p | 287.00p | 282.00p | 287.00p | 5287 |
| 23/10/2020 | 287.00p | 287.00p | 287.00p | 287.00p | 0 |
| 22/10/2020 | 287.00p | 287.00p | 287.00p | 287.00p | 0 |
| 21/10/2020 | 287.00p | 287.00p | 280.00p | 287.00p | 2000 |
| 20/10/2020 | 287.00p | 288.50p | 280.00p | 287.00p | 11543 |
| 19/10/2020 | 287.00p | 287.00p | 287.00p | 287.00p | 0 |
| 16/10/2020 | 287.00p | 287.00p | 282.00p | 287.00p | 1303 |
| 15/10/2020 | 285.00p | 286.00p | 279.00p | 286.00p | 1395 |
| 14/10/2020 | 291.00p | 291.00p | 285.00p | 285.00p | 0 |
| 13/10/2020 | 291.00p | 291.00p | 288.00p | 291.00p | 2084 |
| 12/10/2020 | 291.00p | 291.00p | 288.00p | 291.00p | 3903 |
| 09/10/2020 | 296.00p | 296.00p | 288.00p | 291.00p | 6400 |
| 08/10/2020 | 296.00p | 296.00p | 288.00p | 296.00p | 2527 |
| 07/10/2020 | 270.00p | 300.00p | 264.90p | 294.00p | 6921 |
| 06/10/2020 | 270.00p | 270.00p | 270.00p | 270.00p | 0 |
| 05/10/2020 | 270.00p | 270.00p | 265.00p | 270.00p | 36 |
| 02/10/2020 | 270.00p | 270.00p | 270.00p | 270.00p | 0 |
| 01/10/2020 | 269.00p | 270.00p | 268.00p | 270.00p | 0 |
| 30/09/2020 | 269.00p | 269.00p | 269.00p | 269.00p | 3500 |
| 29/09/2020 | 268.00p | 269.00p | 262.00p | 269.00p | 475 |
| 28/09/2020 | 262.00p | 268.00p | 255.30p | 268.00p | 4194 |
| 25/09/2020 | 266.00p | 266.00p | 262.00p | 262.00p | 0 |
| 24/09/2020 | 266.00p | 266.00p | 266.00p | 266.00p | 0 |
| 23/09/2020 | 269.00p | 269.00p | 255.30p | 267.00p | 447 |
| 22/09/2020 | 267.00p | 269.00p | 254.00p | 269.00p | 6682 |
| 21/09/2020 | 268.00p | 268.00p | 267.00p | 267.00p | 0 |
| 18/09/2020 | 271.00p | 271.00p | 268.00p | 268.00p | 4000 |
| 17/09/2020 | 271.00p | 271.00p | 257.36p | 271.00p | 2298 |
| 16/09/2020 | 271.00p | 271.00p | 271.00p | 271.00p | 12500 |
| 15/09/2020 | 271.00p | 271.00p | 262.00p | 271.00p | 1874 |
| 14/09/2020 | 271.00p | 271.00p | 271.00p | 271.00p | 0 |
| 11/09/2020 | 268.00p | 279.00p | 260.00p | 271.00p | 2034 |
| 10/09/2020 | 267.00p | 269.00p | 265.00p | 269.00p | 4000 |
| 09/09/2020 | 270.00p | 280.08p | 267.00p | 267.00p | 152 |
| 08/09/2020 | 265.00p | 270.00p | 259.80p | 270.00p | 1500 |
| 07/09/2020 | 265.00p | 278.00p | 259.28p | 265.00p | 181 |
| 04/09/2020 | 265.00p | 277.48p | 265.00p | 265.00p | 35 |
| 03/09/2020 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 02/09/2020 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 01/09/2020 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 31/08/2020 | 265.00p | 275.92p | 256.16p | 265.00p | 5528 |
| 28/08/2020 | 265.00p | 275.92p | 256.16p | 265.00p | 5528 |
| 27/08/2020 | 265.00p | 275.14p | 265.00p | 265.00p | 709 |
| 26/08/2020 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 25/08/2020 | 266.00p | 276.92p | 252.00p | 265.00p | 2915 |
| 24/08/2020 | 270.00p | 270.00p | 266.00p | 266.00p | 0 |
| 21/08/2020 | 270.00p | 270.00p | 265.00p | 270.00p | 31600 |
| 20/08/2020 | 270.00p | 270.00p | 270.00p | 270.00p | 0 |
| 19/08/2020 | 267.00p | 270.00p | 267.00p | 270.00p | 0 |
| 18/08/2020 | 267.00p | 267.00p | 267.00p | 267.00p | 0 |
| 17/08/2020 | 267.00p | 267.00p | 267.00p | 267.00p | 0 |
| 14/08/2020 | 270.00p | 270.00p | 255.00p | 267.00p | 1500 |
| 13/08/2020 | 265.00p | 270.00p | 265.00p | 270.00p | 2000 |
| 12/08/2020 | 270.00p | 270.00p | 265.00p | 265.00p | 0 |
| 11/08/2020 | 266.00p | 270.00p | 253.00p | 270.00p | 2428 |
| 10/08/2020 | 265.00p | 266.00p | 265.00p | 266.00p | 0 |
| 07/08/2020 | 266.00p | 266.00p | 251.50p | 265.00p | 23 |
| 06/08/2020 | 266.00p | 272.90p | 266.00p | 266.00p | 500 |
| 05/08/2020 | 266.00p | 272.90p | 266.00p | 266.00p | 500 |
| 04/08/2020 | 270.00p | 274.00p | 252.56p | 266.00p | 639 |
| 03/08/2020 | 255.00p | 270.00p | 255.00p | 270.00p | 709 |
| 31/07/2020 | 272.00p | 272.00p | 255.00p | 255.00p | 0 |
| 30/07/2020 | 272.00p | 272.00p | 264.28p | 272.00p | 125 |
| 29/07/2020 | 272.00p | 272.00p | 264.32p | 272.00p | 258 |
| 28/07/2020 | 272.00p | 272.00p | 264.00p | 272.00p | 1799 |
| 27/07/2020 | 272.00p | 272.00p | 269.28p | 272.00p | 650 |
| 24/07/2020 | 272.00p | 272.00p | 269.60p | 272.00p | 500 |
| 23/07/2020 | 272.00p | 272.00p | 264.00p | 272.00p | 3996 |
| 22/07/2020 | 272.00p | 272.00p | 272.00p | 272.00p | 0 |
| 21/07/2020 | 272.00p | 278.40p | 272.00p | 272.00p | 600 |
| 20/07/2020 | 280.00p | 280.00p | 270.00p | 272.00p | 1219 |
| 17/07/2020 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 16/07/2020 | 280.00p | 280.00p | 272.40p | 280.00p | 1323 |
| 15/07/2020 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 14/07/2020 | 280.00p | 282.00p | 280.00p | 280.00p | 0 |
| 13/07/2020 | 281.00p | 282.00p | 278.00p | 282.00p | 0 |
| 10/07/2020 | 278.00p | 278.00p | 267.00p | 278.00p | 240 |
| 09/07/2020 | 276.00p | 283.00p | 276.00p | 283.00p | 3057 |
| 08/07/2020 | 280.00p | 280.00p | 276.00p | 276.00p | 0 |
| 07/07/2020 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 06/07/2020 | 280.00p | 286.00p | 280.00p | 280.00p | 34 |
| 03/07/2020 | 280.00p | 280.00p | 272.40p | 280.00p | 52 |
| 02/07/2020 | 276.00p | 282.40p | 270.00p | 280.00p | 1765 |
| 01/07/2020 | 276.00p | 276.00p | 276.00p | 276.00p | 0 |
| 30/06/2020 | 276.00p | 276.00p | 276.00p | 276.00p | 0 |
| 29/06/2020 | 276.00p | 276.00p | 276.00p | 276.00p | 0 |
| 26/06/2020 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 25/06/2020 | 280.00p | 280.00p | 262.40p | 280.00p | 3431 |
| 24/06/2020 | 290.00p | 290.00p | 280.00p | 280.00p | 0 |
| 23/06/2020 | 290.00p | 290.00p | 282.40p | 290.00p | 2493 |
| 22/06/2020 | 290.00p | 290.00p | 282.40p | 290.00p | 4904 |
| 19/06/2020 | 288.00p | 290.00p | 283.00p | 290.00p | 0 |
| 18/06/2020 | 280.00p | 283.00p | 280.00p | 283.00p | 0 |
| 17/06/2020 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 16/06/2020 | 277.00p | 280.00p | 277.00p | 280.00p | 500 |
| 15/06/2020 | 275.00p | 275.00p | 275.00p | 275.00p | 0 |
| 12/06/2020 | 275.00p | 278.90p | 261.20p | 275.00p | 539 |
| 11/06/2020 | 276.00p | 280.76p | 276.00p | 276.00p | 615 |
| 10/06/2020 | 276.00p | 276.00p | 276.00p | 276.00p | 0 |
| 09/06/2020 | 276.00p | 276.00p | 276.00p | 276.00p | 0 |
| 08/06/2020 | 273.00p | 280.00p | 273.00p | 276.00p | 0 |
| 05/06/2020 | 273.00p | 273.00p | 260.00p | 273.00p | 1566 |
| 04/06/2020 | 273.00p | 280.35p | 273.00p | 273.00p | 34 |
| 03/06/2020 | 275.00p | 278.00p | 270.64p | 278.00p | 214 |
| 02/06/2020 | 275.00p | 280.48p | 275.00p | 275.00p | 150 |
| 01/06/2020 | 275.00p | 280.94p | 264.88p | 275.00p | 4269 |
| 01/06/2020 | 275.00p | 280.94p | 264.88p | 275.00p | 4269 |
| 01/06/2020 | 275.00p | 280.94p | 264.88p | 275.00p | 4269 |
| 01/06/2020 | 275.00p | 280.94p | 264.88p | 275.00p | 4269 |
| 28/05/2020 | 273.00p | 273.00p | 273.00p | 273.00p | 0 |
| 27/05/2020 | 273.00p | 273.00p | 261.00p | 273.00p | 1020 |
| 26/05/2020 | 273.00p | 273.00p | 273.00p | 273.00p | 0 |
| 25/05/2020 | 270.00p | 272.00p | 270.00p | 272.00p | 2778 |
| 22/05/2020 | 270.00p | 272.00p | 270.00p | 272.00p | 2778 |
| 21/05/2020 | 266.00p | 276.00p | 266.00p | 273.00p | 3000 |
| 20/05/2020 | 265.00p | 266.00p | 265.00p | 266.00p | 0 |
| 19/05/2020 | 265.00p | 265.00p | 251.50p | 265.00p | 15 |
| 18/05/2020 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 15/05/2020 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 14/05/2020 | 265.00p | 267.00p | 265.00p | 265.00p | 0 |
| 13/05/2020 | 267.00p | 267.00p | 267.00p | 267.00p | 2600 |
| 12/05/2020 | 265.00p | 270.00p | 265.00p | 267.00p | 500 |
| 11/05/2020 | 270.00p | 290.00p | 260.20p | 270.00p | 1121 |
| 08/05/2020 | 270.00p | 270.00p | 270.00p | 270.00p | 0 |
| 07/05/2020 | 270.00p | 270.00p | 270.00p | 270.00p | 0 |
| 06/05/2020 | 270.00p | 270.00p | 263.00p | 270.00p | 3713 |
| 05/05/2020 | 268.00p | 270.00p | 268.00p | 270.00p | 0 |
| 04/05/2020 | 268.00p | 270.40p | 257.00p | 268.00p | 357 |
| 01/05/2020 | 268.00p | 268.00p | 257.00p | 268.00p | 1657 |
| 30/04/2020 | 266.00p | 274.00p | 253.68p | 268.00p | 904 |
| 29/04/2020 | 266.00p | 266.00p | 253.40p | 266.00p | 2175 |
| 28/04/2020 | 266.00p | 266.00p | 266.00p | 266.00p | 10000 |
| 27/04/2020 | 266.00p | 267.40p | 253.00p | 267.00p | 6722 |
| 24/04/2020 | 265.00p | 265.00p | 250.90p | 265.00p | 3643 |
| 23/04/2020 | 266.00p | 266.00p | 265.00p | 265.00p | 2470 |
| 22/04/2020 | 270.00p | 270.00p | 266.00p | 266.00p | 10800 |
| 21/04/2020 | 268.00p | 270.00p | 268.00p | 270.00p | 551 |
| 20/04/2020 | 268.00p | 268.00p | 256.00p | 268.00p | 5000 |
| 17/04/2020 | 268.00p | 268.00p | 256.72p | 268.00p | 99 |
| 16/04/2020 | 260.00p | 265.00p | 260.00p | 265.00p | 1884 |
| 15/04/2020 | 270.00p | 270.00p | 260.00p | 260.00p | 0 |
| 14/04/2020 | 270.00p | 270.00p | 270.00p | 270.00p | 0 |
| 13/04/2020 | 270.00p | 270.00p | 260.00p | 270.00p | 5300 |
| 10/04/2020 | 270.00p | 270.00p | 260.00p | 270.00p | 5300 |
| 09/04/2020 | 270.00p | 270.00p | 260.00p | 270.00p | 5300 |
| 08/04/2020 | 252.00p | 259.00p | 250.00p | 259.00p | 0 |
| 07/04/2020 | 258.00p | 266.00p | 250.00p | 258.00p | 3821 |
| 06/04/2020 | 252.00p | 266.00p | 252.00p | 253.00p | 36 |
| 03/04/2020 | 255.00p | 255.00p | 243.60p | 252.00p | 900 |
| 02/04/2020 | 255.00p | 255.00p | 255.00p | 255.00p | 0 |
| 01/04/2020 | 255.00p | 255.00p | 255.00p | 255.00p | 0 |
| 31/03/2020 | 254.00p | 255.00p | 254.00p | 255.00p | 0 |
| 30/03/2020 | 252.00p | 254.00p | 252.00p | 254.00p | 0 |
| 27/03/2020 | 281.00p | 281.00p | 252.00p | 252.00p | 6526 |
| 26/03/2020 | 281.00p | 281.00p | 281.00p | 281.00p | 0 |
| 25/03/2020 | 281.00p | 281.00p | 281.00p | 281.00p | 0 |
| 24/03/2020 | 281.00p | 281.00p | 280.00p | 281.00p | 0 |
| 23/03/2020 | 278.00p | 289.00p | 278.00p | 280.00p | 0 |
| 20/03/2020 | 286.00p | 289.00p | 284.00p | 289.00p | 0 |
| 19/03/2020 | 284.00p | 284.00p | 284.00p | 284.00p | 0 |
| 18/03/2020 | 284.00p | 292.00p | 284.00p | 284.00p | 0 |
| 17/03/2020 | 299.00p | 299.00p | 292.00p | 292.00p | 22 |
*Close Price adjusted for both dividends and splits