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 |
|---|---|---|---|---|---|
| 07/06/2019 | 304.00p | 309.50p | 304.00p | 305.00p | 960 |
| 06/06/2019 | 304.00p | 304.00p | 304.00p | 304.00p | 1581 |
| 05/06/2019 | 302.00p | 304.00p | 302.00p | 304.00p | 1000 |
| 04/06/2019 | 301.00p | 303.22p | 301.00p | 301.00p | 2232 |
| 03/06/2019 | 301.00p | 303.34p | 298.66p | 301.00p | 5799 |
| 31/05/2019 | 301.00p | 303.34p | 301.00p | 301.00p | 1341 |
| 30/05/2019 | 301.00p | 301.00p | 301.00p | 301.00p | 0 |
| 29/05/2019 | 302.00p | 304.24p | 301.00p | 301.00p | 426 |
| 28/05/2019 | 302.00p | 304.24p | 302.00p | 302.00p | 114 |
| 24/05/2019 | 302.00p | 305.50p | 302.00p | 302.00p | 4904 |
| 23/05/2019 | 303.00p | 303.00p | 300.30p | 302.00p | 495 |
| 22/05/2019 | 305.00p | 305.50p | 302.00p | 305.00p | 1509 |
| 21/05/2019 | 306.00p | 306.00p | 302.40p | 305.00p | 2000 |
| 20/05/2019 | 306.00p | 306.00p | 306.00p | 306.00p | 0 |
| 17/05/2019 | 306.00p | 306.00p | 306.00p | 306.00p | 0 |
| 16/05/2019 | 306.00p | 306.00p | 306.00p | 306.00p | 0 |
| 15/05/2019 | 306.00p | 306.00p | 302.40p | 306.00p | 1736 |
| 14/05/2019 | 302.00p | 304.00p | 302.00p | 304.00p | 815 |
| 13/05/2019 | 305.00p | 305.00p | 302.00p | 302.00p | 746 |
| 10/05/2019 | 303.00p | 305.00p | 303.00p | 305.00p | 453 |
| 09/05/2019 | 300.00p | 303.00p | 300.00p | 303.00p | 825 |
| 08/05/2019 | 301.00p | 301.00p | 299.40p | 300.00p | 1987 |
| 07/05/2019 | 301.00p | 301.00p | 301.00p | 301.00p | 0 |
| 03/05/2019 | 300.00p | 302.50p | 300.00p | 301.00p | 1831 |
| 02/05/2019 | 302.00p | 303.00p | 301.20p | 303.00p | 800 |
| 01/05/2019 | 301.00p | 302.00p | 298.40p | 302.00p | 947 |
| 30/04/2019 | 304.00p | 304.00p | 302.00p | 303.00p | 4728 |
| 29/04/2019 | 303.00p | 304.00p | 303.00p | 304.00p | 0 |
| 26/04/2019 | 303.00p | 303.00p | 300.30p | 303.00p | 2222 |
| 25/04/2019 | 303.00p | 303.00p | 300.00p | 303.00p | 2430 |
| 24/04/2019 | 303.00p | 303.00p | 300.00p | 303.00p | 1736 |
| 23/04/2019 | 303.00p | 303.84p | 300.00p | 303.00p | 3902 |
| 18/04/2019 | 304.00p | 304.00p | 300.00p | 303.00p | 5677 |
| 17/04/2019 | 304.00p | 305.36p | 302.00p | 304.00p | 2425 |
| 16/04/2019 | 304.00p | 305.80p | 302.00p | 304.00p | 2004 |
| 15/04/2019 | 303.00p | 304.00p | 303.00p | 304.00p | 6929 |
| 12/04/2019 | 303.00p | 303.00p | 302.00p | 303.00p | 2974 |
| 11/04/2019 | 302.00p | 305.00p | 301.00p | 303.00p | 2099 |
| 10/04/2019 | 301.00p | 301.00p | 300.40p | 301.00p | 719 |
| 09/04/2019 | 300.00p | 303.60p | 300.00p | 302.00p | 4940 |
| 08/04/2019 | 299.00p | 300.00p | 299.00p | 300.00p | 0 |
| 05/04/2019 | 299.00p | 299.00p | 298.00p | 299.00p | 2200 |
| 04/04/2019 | 299.00p | 302.00p | 297.00p | 299.00p | 2151 |
| 03/04/2019 | 299.00p | 304.00p | 295.00p | 304.00p | 1220 |
| 02/04/2019 | 299.00p | 300.00p | 299.00p | 299.00p | 0 |
| 01/04/2019 | 299.00p | 299.00p | 299.00p | 299.00p | 6283 |
| 29/03/2019 | 299.00p | 299.00p | 299.00p | 299.00p | 0 |
| 28/03/2019 | 299.00p | 299.00p | 299.00p | 299.00p | 0 |
| 27/03/2019 | 299.00p | 299.00p | 298.00p | 298.00p | 7514 |
| 26/03/2019 | 299.00p | 299.00p | 298.00p | 299.00p | 7885 |
| 25/03/2019 | 296.00p | 299.00p | 295.00p | 299.00p | 1200 |
| 22/03/2019 | 300.00p | 300.00p | 296.00p | 296.00p | 437 |
| 21/03/2019 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 20/03/2019 | 299.00p | 300.00p | 299.00p | 300.00p | 163 |
| 19/03/2019 | 300.00p | 300.00p | 300.00p | 300.00p | 4652 |
| 18/03/2019 | 297.00p | 300.00p | 295.75p | 300.00p | 1631 |
| 15/03/2019 | 297.00p | 298.00p | 295.00p | 295.00p | 4000 |
| 14/03/2019 | 298.00p | 298.00p | 298.00p | 298.00p | 8396 |
| 13/03/2019 | 297.00p | 298.00p | 293.40p | 298.00p | 2000 |
| 12/03/2019 | 297.00p | 297.00p | 296.00p | 297.00p | 228 |
| 11/03/2019 | 295.00p | 297.00p | 290.20p | 297.00p | 1896 |
| 08/03/2019 | 295.00p | 295.00p | 290.00p | 295.00p | 3300 |
| 07/03/2019 | 297.00p | 297.00p | 290.20p | 295.00p | 300 |
| 06/03/2019 | 298.00p | 298.00p | 297.00p | 297.00p | 3550 |
| 05/03/2019 | 297.00p | 298.00p | 295.75p | 298.00p | 9816 |
| 04/03/2019 | 298.00p | 298.00p | 295.50p | 298.00p | 1291 |
| 01/03/2019 | 297.00p | 299.00p | 297.00p | 298.00p | 500 |
| 28/02/2019 | 295.00p | 297.00p | 292.60p | 297.00p | 813 |
| 27/02/2019 | 295.00p | 297.00p | 292.10p | 295.00p | 3190 |
| 26/02/2019 | 297.00p | 299.00p | 297.00p | 297.00p | 66 |
| 25/02/2019 | 296.00p | 297.00p | 296.00p | 297.00p | 3810 |
| 22/02/2019 | 294.00p | 297.52p | 293.00p | 293.00p | 67 |
| 21/02/2019 | 294.00p | 295.00p | 293.00p | 294.00p | 0 |
| 20/02/2019 | 295.00p | 295.00p | 290.64p | 294.00p | 322 |
| 19/02/2019 | 293.00p | 294.99p | 293.00p | 293.00p | 2108 |
| 18/02/2019 | 295.00p | 295.00p | 290.36p | 293.00p | 2124 |
| 15/02/2019 | 295.00p | 297.00p | 295.00p | 295.00p | 1914 |
| 14/02/2019 | 298.00p | 299.44p | 290.00p | 295.00p | 2284 |
| 13/02/2019 | 298.00p | 301.50p | 295.00p | 298.00p | 1004 |
| 12/02/2019 | 298.00p | 298.00p | 294.00p | 298.00p | 2000 |
| 11/02/2019 | 297.00p | 299.80p | 297.00p | 297.00p | 157 |
| 08/02/2019 | 295.00p | 299.48p | 295.00p | 297.00p | 900 |
| 07/02/2019 | 300.00p | 300.00p | 295.00p | 295.00p | 0 |
| 06/02/2019 | 300.00p | 300.92p | 298.24p | 300.00p | 2755 |
| 05/02/2019 | 298.00p | 301.76p | 298.00p | 300.00p | 540 |
| 04/02/2019 | 297.00p | 301.40p | 297.00p | 298.00p | 600 |
| 01/02/2019 | 293.00p | 297.00p | 291.00p | 297.00p | 967 |
| 31/01/2019 | 293.00p | 296.00p | 290.00p | 293.00p | 6182 |
| 30/01/2019 | 297.00p | 301.40p | 291.68p | 293.00p | 1211 |
| 29/01/2019 | 296.00p | 299.52p | 296.00p | 297.00p | 130 |
| 28/01/2019 | 294.00p | 299.52p | 294.00p | 296.00p | 1270 |
| 25/01/2019 | 294.00p | 294.00p | 294.00p | 294.00p | 0 |
| 24/01/2019 | 295.00p | 295.76p | 294.00p | 294.00p | 1328 |
| 23/01/2019 | 297.00p | 297.00p | 294.56p | 295.00p | 2353 |
| 22/01/2019 | 293.00p | 297.40p | 293.00p | 297.00p | 2814 |
| 21/01/2019 | 294.00p | 297.35p | 286.50p | 293.00p | 2439 |
| 18/01/2019 | 292.00p | 294.00p | 292.00p | 294.00p | 0 |
| 17/01/2019 | 290.00p | 293.00p | 290.00p | 292.00p | 0 |
| 16/01/2019 | 286.00p | 292.00p | 286.00p | 290.00p | 1000 |
| 15/01/2019 | 294.00p | 294.00p | 283.00p | 286.00p | 5450 |
| 14/01/2019 | 298.00p | 298.00p | 288.60p | 291.00p | 3042 |
| 11/01/2019 | 296.00p | 298.00p | 296.00p | 298.00p | 0 |
| 10/01/2019 | 295.00p | 296.00p | 295.00p | 296.00p | 0 |
| 09/01/2019 | 295.00p | 297.00p | 295.00p | 297.00p | 3959 |
| 08/01/2019 | 289.00p | 295.00p | 289.00p | 295.00p | 2454 |
| 07/01/2019 | 296.00p | 296.00p | 289.00p | 289.00p | 137 |
| 04/01/2019 | 296.00p | 296.00p | 296.00p | 296.00p | 0 |
| 03/01/2019 | 296.00p | 302.00p | 296.00p | 296.00p | 640 |
| 02/01/2019 | 294.00p | 298.00p | 294.00p | 296.00p | 1124 |
| 31/12/2018 | 295.00p | 295.00p | 295.00p | 295.00p | 3000 |
| 28/12/2018 | 295.00p | 295.00p | 295.00p | 295.00p | 0 |
| 27/12/2018 | 295.00p | 295.00p | 294.00p | 295.00p | 0 |
| 24/12/2018 | 296.00p | 296.00p | 292.00p | 294.00p | 1175 |
| 21/12/2018 | 294.00p | 294.00p | 294.00p | 294.00p | 0 |
| 20/12/2018 | 294.00p | 294.00p | 294.00p | 294.00p | 0 |
| 19/12/2018 | 295.00p | 296.00p | 295.00p | 295.00p | 0 |
| 18/12/2018 | 295.00p | 295.00p | 295.00p | 295.00p | 3604 |
| 17/12/2018 | 296.00p | 296.00p | 290.00p | 295.00p | 7746 |
| 14/12/2018 | 294.00p | 295.00p | 290.00p | 295.00p | 3279 |
| 13/12/2018 | 297.00p | 297.00p | 295.00p | 295.00p | 0 |
| 12/12/2018 | 296.00p | 298.00p | 296.00p | 297.00p | 500 |
| 11/12/2018 | 295.00p | 297.00p | 295.00p | 296.00p | 0 |
| 10/12/2018 | 295.00p | 298.50p | 295.00p | 295.00p | 614 |
| 07/12/2018 | 295.00p | 298.50p | 295.00p | 295.00p | 45 |
| 06/12/2018 | 301.00p | 301.00p | 295.00p | 299.00p | 0 |
| 05/12/2018 | 301.00p | 301.00p | 301.00p | 301.00p | 5562 |
| 04/12/2018 | 301.00p | 302.00p | 301.00p | 301.00p | 0 |
| 03/12/2018 | 302.00p | 303.00p | 301.00p | 301.00p | 0 |
| 30/11/2018 | 302.00p | 302.00p | 301.00p | 301.00p | 0 |
| 29/11/2018 | 302.00p | 302.00p | 296.36p | 302.00p | 1500 |
| 28/11/2018 | 302.00p | 302.00p | 301.00p | 302.00p | 0 |
| 27/11/2018 | 299.00p | 304.00p | 299.00p | 302.00p | 545 |
| 26/11/2018 | 301.00p | 304.90p | 300.00p | 300.00p | 189 |
| 23/11/2018 | 299.00p | 303.00p | 299.00p | 299.00p | 734 |
| 22/11/2018 | 301.00p | 301.00p | 294.00p | 299.00p | 2360 |
| 21/11/2018 | 298.00p | 302.00p | 298.00p | 301.00p | 1860 |
| 20/11/2018 | 298.00p | 302.00p | 293.00p | 298.00p | 3300 |
| 19/11/2018 | 299.00p | 302.00p | 299.00p | 299.00p | 315 |
| 16/11/2018 | 305.00p | 305.00p | 294.00p | 299.00p | 300 |
| 15/11/2018 | 305.00p | 305.00p | 304.60p | 305.00p | 1842 |
| 14/11/2018 | 307.00p | 308.00p | 303.00p | 303.00p | 7238 |
| 13/11/2018 | 307.00p | 308.00p | 307.00p | 307.00p | 820 |
| 12/11/2018 | 309.00p | 309.00p | 308.00p | 308.00p | 4000 |
| 09/11/2018 | 309.00p | 313.40p | 309.00p | 309.00p | 2125 |
| 08/11/2018 | 311.00p | 311.00p | 309.00p | 309.00p | 2264 |
| 07/11/2018 | 310.00p | 312.32p | 308.00p | 311.00p | 2011 |
| 06/11/2018 | 312.00p | 313.16p | 304.00p | 309.00p | 2091 |
| 05/11/2018 | 310.00p | 312.00p | 310.00p | 312.00p | 0 |
| 02/11/2018 | 310.00p | 310.00p | 307.00p | 310.00p | 7169 |
| 01/11/2018 | 318.00p | 318.00p | 306.60p | 309.00p | 3813 |
| 31/10/2018 | 320.00p | 320.00p | 315.25p | 319.00p | 2200 |
| 30/10/2018 | 317.00p | 321.00p | 315.00p | 319.00p | 3348 |
| 29/10/2018 | 319.00p | 319.00p | 317.00p | 317.00p | 0 |
| 26/10/2018 | 318.00p | 318.00p | 315.00p | 317.00p | 0 |
| 25/10/2018 | 318.00p | 320.75p | 318.00p | 320.00p | 861 |
| 24/10/2018 | 323.00p | 326.72p | 320.60p | 325.00p | 2876 |
| 23/10/2018 | 322.00p | 322.00p | 322.00p | 322.00p | 300 |
| 22/10/2018 | 325.00p | 325.00p | 323.20p | 325.00p | 613 |
| 19/10/2018 | 325.00p | 325.00p | 323.44p | 325.00p | 1545 |
| 18/10/2018 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 17/10/2018 | 323.00p | 325.00p | 322.80p | 325.00p | 3076 |
| 16/10/2018 | 321.00p | 323.00p | 319.50p | 323.00p | 1000 |
| 15/10/2018 | 318.00p | 320.00p | 318.00p | 320.00p | 249 |
| 12/10/2018 | 321.00p | 321.00p | 318.00p | 318.00p | 600 |
| 11/10/2018 | 323.00p | 323.00p | 316.00p | 318.00p | 3285 |
| 10/10/2018 | 325.00p | 325.00p | 324.90p | 325.00p | 710 |
| 09/10/2018 | 325.00p | 325.00p | 325.00p | 325.00p | 1000 |
| 08/10/2018 | 326.00p | 326.00p | 326.00p | 326.00p | 156 |
| 05/10/2018 | 326.00p | 326.00p | 326.00p | 326.00p | 0 |
| 04/10/2018 | 327.00p | 328.00p | 325.00p | 326.00p | 0 |
| 03/10/2018 | 326.00p | 328.00p | 322.00p | 328.00p | 1521 |
| 02/10/2018 | 327.00p | 327.00p | 327.00p | 327.00p | 0 |
| 01/10/2018 | 326.00p | 327.00p | 324.00p | 327.00p | 4645 |
| 28/09/2018 | 328.00p | 328.00p | 326.00p | 326.00p | 0 |
| 27/09/2018 | 328.00p | 328.00p | 328.00p | 328.00p | 0 |
| 26/09/2018 | 330.00p | 330.00p | 326.16p | 328.00p | 297 |
| 25/09/2018 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
| 24/09/2018 | 331.00p | 332.00p | 330.00p | 330.00p | 0 |
| 21/09/2018 | 331.00p | 332.00p | 328.16p | 332.00p | 63 |
| 20/09/2018 | 331.00p | 331.00p | 331.00p | 331.00p | 0 |
| 19/09/2018 | 328.00p | 332.00p | 328.00p | 331.00p | 598 |
| 18/09/2018 | 330.00p | 330.00p | 326.16p | 330.00p | 600 |
| 17/09/2018 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
| 14/09/2018 | 331.00p | 331.00p | 330.00p | 330.00p | 0 |
| 13/09/2018 | 331.00p | 331.00p | 330.20p | 331.00p | 1255 |
| 12/09/2018 | 330.00p | 331.00p | 330.00p | 331.00p | 1070 |
| 11/09/2018 | 331.00p | 331.00p | 330.00p | 330.00p | 0 |
| 10/09/2018 | 329.00p | 331.00p | 326.20p | 331.00p | 1 |
| 07/09/2018 | 330.00p | 330.00p | 329.00p | 329.00p | 0 |
| 06/09/2018 | 330.00p | 330.00p | 326.00p | 330.00p | 8227 |
| 05/09/2018 | 329.00p | 330.00p | 328.00p | 330.00p | 0 |
| 04/09/2018 | 334.00p | 336.56p | 330.00p | 330.00p | 4561 |
| 03/09/2018 | 329.00p | 336.67p | 329.00p | 334.00p | 192 |
| 31/08/2018 | 331.00p | 333.50p | 329.00p | 329.00p | 397 |
| 30/08/2018 | 332.00p | 332.00p | 328.16p | 331.00p | 253 |
| 29/08/2018 | 334.00p | 334.00p | 330.00p | 332.00p | 0 |
| 28/08/2018 | 331.00p | 336.80p | 330.16p | 334.00p | 2750 |
| 24/08/2018 | 331.00p | 332.00p | 331.00p | 331.00p | 0 |
| 23/08/2018 | 332.00p | 332.00p | 331.00p | 331.00p | 0 |
| 22/08/2018 | 333.00p | 334.00p | 330.00p | 332.00p | 0 |
*Close Price adjusted for both dividends and splits