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 |
|---|---|---|---|---|---|
| 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 |
| 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 |
*Close Price adjusted for both dividends and splits