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:
- Hold Standard Life plc (SDLF) by Tom Winnifrith in ShareProphets
- Hold Standard Life plc (SDLF) by Steve Moore in ShareProphets
- Sell Cerillion (CER) by Steve Moore in ShareProphets
- Avoid Shoe Zone (SHOE) by Steve Moore in ShareProphets
- Overweight WH Smith (SMWH) by JP Morgan
- Hold BP (BP.) by Kepler Cheuvreux
- Sell Liontrust Asset Management (LIO) by Deutsche Bank
- Buy Abrdn (ABDN) by Deutsche Bank
- Neutral AJ Bell (AJB) by Goldman Sachs
- Buy London Stock Exchange Group (LSEG) by Goldman Sachs
- Buy Man Group (EMG) by Goldman Sachs
- Overweight Caledonia Investments (CLDN) by Barclays
- Neutral Reckitt Benckiser Group (RKT) by Goldman Sachs
- Buy GB Group (GBG) by Berenberg
- Buy Flutter Entertainment (DI) (FLTR) by Goldman Sachs
- Neutral Quilter (QLT) by Goldman Sachs
- Buy Abrdn (ABDN) by Goldman Sachs
- Equal Weight Standard Chartered (STAN) by Barclays
- Overweight HSBC Holdings (HSBA) by Barclays
- Overweight Airtel Africa (AAF) by Barclays
Investment Company (INV) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |
*Close Price adjusted for both dividends and splits