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 |
|---|---|---|---|---|---|
| 01/10/2019 | 304.00p | 304.00p | 302.00p | 303.00p | 2000 |
| 30/09/2019 | 302.00p | 305.60p | 302.00p | 304.00p | 1000 |
| 27/09/2019 | 302.00p | 302.00p | 302.00p | 302.00p | 0 |
| 26/09/2019 | 302.00p | 302.00p | 299.00p | 302.00p | 802 |
| 25/09/2019 | 302.00p | 302.00p | 302.00p | 302.00p | 0 |
| 24/09/2019 | 303.00p | 304.00p | 300.50p | 302.00p | 3496 |
| 23/09/2019 | 303.00p | 304.00p | 303.00p | 303.00p | 1300 |
| 20/09/2019 | 303.00p | 303.00p | 303.00p | 303.00p | 3500 |
| 19/09/2019 | 303.00p | 305.24p | 303.00p | 303.00p | 250 |
| 18/09/2019 | 303.00p | 303.00p | 303.00p | 303.00p | 0 |
| 17/09/2019 | 303.00p | 303.00p | 303.00p | 303.00p | 0 |
| 16/09/2019 | 303.00p | 305.25p | 303.00p | 303.00p | 600 |
| 13/09/2019 | 302.00p | 303.00p | 300.00p | 303.00p | 3346 |
| 12/09/2019 | 302.00p | 305.25p | 302.00p | 302.00p | 627 |
| 11/09/2019 | 302.00p | 302.00p | 299.12p | 302.00p | 1 |
| 10/09/2019 | 301.00p | 302.00p | 301.00p | 302.00p | 3000 |
| 09/09/2019 | 301.00p | 304.00p | 300.00p | 301.00p | 2000 |
| 06/09/2019 | 301.00p | 301.00p | 301.00p | 301.00p | 0 |
| 05/09/2019 | 301.00p | 301.00p | 301.00p | 301.00p | 0 |
| 04/09/2019 | 301.00p | 301.00p | 301.00p | 301.00p | 0 |
| 03/09/2019 | 301.00p | 302.90p | 301.00p | 301.00p | 550 |
| 02/09/2019 | 302.00p | 304.32p | 296.97p | 301.00p | 1975 |
| 30/08/2019 | 302.00p | 305.60p | 302.00p | 302.00p | 78 |
| 29/08/2019 | 300.00p | 304.32p | 300.00p | 302.00p | 200 |
| 28/08/2019 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 27/08/2019 | 300.00p | 300.00p | 296.00p | 300.00p | 4000 |
| 23/08/2019 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 22/08/2019 | 300.00p | 303.60p | 296.40p | 300.00p | 589 |
| 21/08/2019 | 300.00p | 300.00p | 298.00p | 300.00p | 750 |
| 20/08/2019 | 301.00p | 301.00p | 300.00p | 300.00p | 0 |
| 19/08/2019 | 298.00p | 301.00p | 296.20p | 301.00p | 1080 |
| 16/08/2019 | 298.00p | 298.00p | 296.20p | 298.00p | 2085 |
| 15/08/2019 | 298.00p | 298.00p | 296.00p | 298.00p | 19000 |
| 14/08/2019 | 301.00p | 301.00p | 296.50p | 298.00p | 1043 |
| 13/08/2019 | 301.00p | 301.00p | 296.40p | 301.00p | 592 |
| 12/08/2019 | 301.00p | 301.00p | 300.00p | 301.00p | 0 |
| 09/08/2019 | 299.00p | 301.00p | 299.00p | 300.00p | 400 |
| 08/08/2019 | 299.00p | 301.00p | 299.00p | 299.00p | 300 |
| 07/08/2019 | 299.00p | 299.00p | 299.00p | 299.00p | 0 |
| 06/08/2019 | 300.00p | 300.00p | 296.48p | 299.00p | 1000 |
| 05/08/2019 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 02/08/2019 | 300.00p | 300.00p | 296.40p | 300.00p | 258 |
| 01/08/2019 | 300.00p | 301.00p | 300.00p | 301.00p | 2500 |
| 31/07/2019 | 302.00p | 302.00p | 298.40p | 300.00p | 1331 |
| 30/07/2019 | 302.00p | 306.00p | 302.00p | 302.00p | 3100 |
| 29/07/2019 | 301.00p | 302.00p | 301.00p | 302.00p | 0 |
| 26/07/2019 | 300.00p | 304.00p | 300.00p | 301.00p | 3 |
| 25/07/2019 | 300.00p | 300.00p | 300.00p | 300.00p | 2641 |
| 24/07/2019 | 302.00p | 302.00p | 302.00p | 302.00p | 0 |
| 23/07/2019 | 302.00p | 302.00p | 302.00p | 302.00p | 0 |
| 22/07/2019 | 303.00p | 306.80p | 302.00p | 302.00p | 660 |
| 19/07/2019 | 303.00p | 303.00p | 303.00p | 303.00p | 9647 |
| 18/07/2019 | 303.00p | 304.00p | 303.00p | 303.00p | 3259 |
| 17/07/2019 | 303.00p | 303.00p | 303.00p | 303.00p | 0 |
| 16/07/2019 | 303.00p | 306.80p | 303.00p | 303.00p | 819 |
| 15/07/2019 | 302.00p | 303.00p | 300.00p | 303.00p | 450 |
| 12/07/2019 | 299.00p | 303.00p | 297.50p | 302.00p | 2992 |
| 11/07/2019 | 298.00p | 299.00p | 298.00p | 299.00p | 0 |
| 10/07/2019 | 298.00p | 298.00p | 298.00p | 298.00p | 0 |
| 09/07/2019 | 298.00p | 298.00p | 298.00p | 298.00p | 0 |
| 08/07/2019 | 298.00p | 301.00p | 298.00p | 298.00p | 2978 |
| 05/07/2019 | 298.00p | 298.00p | 298.00p | 298.00p | 0 |
| 04/07/2019 | 298.00p | 298.00p | 296.00p | 298.00p | 1022 |
| 03/07/2019 | 298.00p | 298.00p | 298.00p | 298.00p | 0 |
| 02/07/2019 | 298.00p | 298.00p | 295.92p | 298.00p | 13 |
| 01/07/2019 | 298.00p | 298.00p | 295.50p | 298.00p | 2016 |
| 28/06/2019 | 298.00p | 298.00p | 295.00p | 298.00p | 220 |
| 27/06/2019 | 298.00p | 298.00p | 298.00p | 298.00p | 0 |
| 26/06/2019 | 298.00p | 298.00p | 294.10p | 298.00p | 3199 |
| 25/06/2019 | 298.00p | 298.00p | 298.00p | 298.00p | 0 |
| 24/06/2019 | 298.00p | 298.00p | 298.00p | 298.00p | 0 |
| 21/06/2019 | 298.00p | 298.00p | 298.00p | 298.00p | 0 |
| 20/06/2019 | 299.00p | 299.00p | 299.00p | 299.00p | 3750 |
| 19/06/2019 | 304.00p | 304.00p | 299.00p | 299.00p | 7080 |
| 18/06/2019 | 303.00p | 304.00p | 303.00p | 304.00p | 1000 |
| 17/06/2019 | 304.00p | 306.32p | 303.00p | 303.00p | 64 |
| 14/06/2019 | 304.00p | 304.00p | 304.00p | 304.00p | 0 |
| 13/06/2019 | 304.00p | 306.32p | 304.00p | 304.00p | 1463 |
| 12/06/2019 | 305.00p | 308.90p | 305.00p | 305.00p | 292 |
| 11/06/2019 | 306.00p | 306.00p | 306.00p | 306.00p | 0 |
| 10/06/2019 | 306.00p | 306.00p | 302.40p | 306.00p | 334 |
| 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 |
*Close Price adjusted for both dividends and splits