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