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 Crimson Tide (TIDE) by Steve Moore in ShareProphets
- Hold Glencore (GLEN) by Harvey Jones in The Motley Fool
- Hold Burberry Group (BRBY) by Harvey Jones in The Motley Fool
- Add Aviva (AV.) by Andrew Mackie in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Dr. James Fox in The Motley Fool
- Hold BP (BP.) by Harvey Jones in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- 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
Invesco Perpetual UK Smaller Companies Inv Trust (IPU) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 14/03/2025 | 353.00p | 354.40p | 347.35p | 353.50p | 37696 |
| 13/03/2025 | 350.00p | 353.00p | 347.05p | 350.00p | 23516 |
| 12/03/2025 | 350.00p | 354.92p | 348.00p | 349.00p | 83642 |
| 11/03/2025 | 353.00p | 355.68p | 350.00p | 351.50p | 61379 |
| 10/03/2025 | 350.00p | 358.00p | 350.00p | 354.50p | 38682 |
| 07/03/2025 | 361.00p | 365.95p | 351.33p | 354.00p | 65045 |
| 06/03/2025 | 360.00p | 367.00p | 360.00p | 361.50p | 16466 |
| 05/03/2025 | 364.00p | 369.00p | 360.00p | 362.00p | 11481 |
| 04/03/2025 | 361.00p | 368.18p | 360.00p | 361.50p | 12874 |
| 03/03/2025 | 371.00p | 371.00p | 364.02p | 368.00p | 17817 |
| 28/02/2025 | 363.00p | 370.00p | 361.00p | 368.00p | 11362 |
| 27/02/2025 | 374.00p | 374.00p | 367.00p | 372.00p | 60028 |
| 26/02/2025 | 372.00p | 372.42p | 367.65p | 372.00p | 51872 |
| 25/02/2025 | 371.00p | 375.00p | 368.00p | 370.50p | 5546 |
| 24/02/2025 | 372.00p | 375.92p | 367.66p | 373.00p | 18706 |
| 21/02/2025 | 373.00p | 375.85p | 368.00p | 373.00p | 17462 |
| 20/02/2025 | 374.00p | 378.00p | 372.00p | 373.00p | 12473 |
| 19/02/2025 | 374.00p | 379.70p | 374.00p | 378.00p | 19729 |
| 18/02/2025 | 377.00p | 379.85p | 374.00p | 376.50p | 27073 |
| 17/02/2025 | 381.00p | 381.65p | 374.00p | 374.00p | 10151 |
| 14/02/2025 | 378.00p | 380.00p | 374.78p | 378.00p | 23307 |
| 13/02/2025 | 376.00p | 379.87p | 374.65p | 376.50p | 38342 |
| 12/02/2025 | 379.00p | 383.00p | 376.26p | 379.00p | 23817 |
| 11/02/2025 | 379.00p | 383.00p | 375.76p | 383.00p | 31931 |
| 10/02/2025 | 378.00p | 382.00p | 375.75p | 380.00p | 14634 |
| 07/02/2025 | 378.00p | 380.00p | 374.98p | 380.00p | 11414 |
| 06/02/2025 | 375.00p | 380.05p | 371.00p | 379.00p | 216299 |
| 05/02/2025 | 372.00p | 373.50p | 368.00p | 373.50p | 216940 |
| 04/02/2025 | 375.00p | 375.00p | 369.00p | 371.50p | 57332 |
| 03/02/2025 | 370.00p | 373.00p | 366.33p | 372.50p | 29518 |
| 31/01/2025 | 375.00p | 377.00p | 372.38p | 375.00p | 193343 |
| 30/01/2025 | 373.00p | 375.50p | 368.00p | 375.50p | 32992 |
| 29/01/2025 | 373.00p | 377.00p | 370.00p | 372.50p | 28391 |
| 28/01/2025 | 377.00p | 377.00p | 372.00p | 375.50p | 23243 |
| 27/01/2025 | 375.00p | 375.00p | 369.06p | 372.00p | 66260 |
| 24/01/2025 | 376.00p | 378.31p | 374.03p | 378.00p | 70047 |
| 23/01/2025 | 377.00p | 378.00p | 370.00p | 370.00p | 40698 |
| 22/01/2025 | 380.00p | 380.00p | 376.00p | 377.00p | 63311 |
| 21/01/2025 | 380.00p | 380.00p | 374.00p | 374.00p | 42470 |
| 20/01/2025 | 382.00p | 382.00p | 376.25p | 377.50p | 35695 |
| 17/01/2025 | 383.00p | 383.48p | 380.00p | 381.00p | 31288 |
| 16/01/2025 | 378.00p | 381.00p | 373.02p | 379.00p | 25582 |
| 15/01/2025 | 374.00p | 380.00p | 370.36p | 378.00p | 24456 |
| 14/01/2025 | 371.00p | 373.00p | 367.00p | 368.50p | 53208 |
| 13/01/2025 | 376.00p | 382.65p | 370.00p | 370.50p | 67629 |
| 10/01/2025 | 383.00p | 385.00p | 375.00p | 376.00p | 28469 |
| 09/01/2025 | 382.00p | 385.94p | 380.00p | 383.50p | 35778 |
| 08/01/2025 | 388.00p | 390.00p | 378.89p | 380.50p | 176982 |
| 07/01/2025 | 383.00p | 388.16p | 382.30p | 385.00p | 62372 |
| 06/01/2025 | 383.00p | 389.16p | 382.84p | 386.00p | 53294 |
| 03/01/2025 | 390.00p | 389.00p | 384.11p | 388.50p | 26071 |
| 02/01/2025 | 390.00p | 390.00p | 383.25p | 390.00p | 32219 |
| 31/12/2024 | 385.00p | 386.00p | 380.00p | 385.00p | 64608 |
| 30/12/2024 | 381.00p | 385.00p | 379.00p | 379.00p | 35085 |
| 27/12/2024 | 387.00p | 395.00p | 381.09p | 384.00p | 19810 |
| 24/12/2024 | 390.00p | 395.00p | 386.09p | 390.50p | 13920 |
| 23/12/2024 | 390.00p | 392.25p | 382.01p | 387.00p | 29956 |
| 20/12/2024 | 389.00p | 390.00p | 381.00p | 390.00p | 71562 |
| 19/12/2024 | 385.00p | 388.00p | 381.04p | 386.00p | 63803 |
| 18/12/2024 | 391.00p | 392.00p | 386.00p | 386.00p | 30323 |
| 17/12/2024 | 391.00p | 394.00p | 388.00p | 389.00p | 47012 |
| 16/12/2024 | 400.00p | 406.00p | 394.00p | 394.00p | 29549 |
| 13/12/2024 | 401.00p | 405.00p | 399.00p | 400.00p | 30797 |
| 12/12/2024 | 402.00p | 406.00p | 400.49p | 401.00p | 26899 |
| 11/12/2024 | 403.00p | 404.03p | 398.00p | 403.50p | 226382 |
| 10/12/2024 | 401.00p | 405.00p | 400.00p | 400.00p | 118582 |
| 09/12/2024 | 399.00p | 404.00p | 396.00p | 403.00p | 225256 |
| 06/12/2024 | 404.00p | 404.00p | 396.00p | 396.00p | 48444 |
| 05/12/2024 | 398.00p | 405.00p | 397.00p | 401.00p | 27707 |
| 04/12/2024 | 400.00p | 401.55p | 398.00p | 399.00p | 28081 |
| 03/12/2024 | 400.00p | 403.00p | 397.00p | 397.00p | 30480 |
| 02/12/2024 | 398.00p | 403.00p | 396.00p | 396.50p | 48353 |
| 29/11/2024 | 400.00p | 401.99p | 394.40p | 399.50p | 44169 |
| 28/11/2024 | 404.00p | 404.00p | 395.40p | 397.00p | 33649 |
| 27/11/2024 | 396.00p | 402.37p | 396.00p | 399.00p | 35138 |
| 26/11/2024 | 403.00p | 404.02p | 389.00p | 399.50p | 31946 |
| 25/11/2024 | 407.00p | 408.00p | 401.00p | 403.00p | 52601 |
| 22/11/2024 | 403.00p | 403.01p | 401.00p | 403.00p | 44532 |
| 21/11/2024 | 398.00p | 399.00p | 394.00p | 398.00p | 47507 |
| 20/11/2024 | 399.00p | 406.00p | 397.01p | 397.50p | 24754 |
| 19/11/2024 | 408.00p | 409.00p | 399.00p | 399.00p | 61004 |
| 18/11/2024 | 399.00p | 408.00p | 399.00p | 401.00p | 30373 |
| 15/11/2024 | 400.00p | 406.00p | 399.00p | 399.00p | 37233 |
| 14/11/2024 | 400.00p | 406.00p | 398.00p | 406.00p | 55856 |
| 13/11/2024 | 408.00p | 408.00p | 400.00p | 402.50p | 58370 |
| 12/11/2024 | 413.00p | 413.00p | 400.00p | 401.00p | 47039 |
| 11/11/2024 | 408.00p | 411.00p | 403.16p | 411.00p | 55803 |
| 08/11/2024 | 406.00p | 409.50p | 401.20p | 404.00p | 48371 |
| 07/11/2024 | 410.00p | 412.00p | 407.00p | 412.00p | 33183 |
| 06/11/2024 | 417.00p | 421.15p | 410.00p | 410.00p | 62537 |
| 05/11/2024 | 413.00p | 416.36p | 411.00p | 412.50p | 78390 |
| 04/11/2024 | 414.00p | 419.00p | 411.92p | 414.50p | 74342 |
| 01/11/2024 | 409.00p | 414.00p | 408.60p | 410.00p | 72571 |
| 31/10/2024 | 410.00p | 415.00p | 405.00p | 406.00p | 56103 |
| 30/10/2024 | 413.00p | 420.00p | 404.26p | 416.50p | 87134 |
| 29/10/2024 | 407.00p | 412.10p | 404.00p | 405.00p | 127571 |
| 28/10/2024 | 408.00p | 412.85p | 404.00p | 409.00p | 54639 |
| 25/10/2024 | 412.00p | 414.80p | 407.00p | 411.50p | 54268 |
| 24/10/2024 | 415.00p | 416.85p | 411.63p | 413.00p | 28459 |
| 23/10/2024 | 415.00p | 416.99p | 413.00p | 413.00p | 80316 |
| 22/10/2024 | 415.00p | 417.75p | 411.45p | 415.50p | 49794 |
| 21/10/2024 | 416.00p | 426.00p | 407.00p | 412.00p | 109429 |
| 18/10/2024 | 423.00p | 427.00p | 408.00p | 408.00p | 50035 |
| 17/10/2024 | 413.00p | 424.00p | 410.00p | 418.00p | 39417 |
| 16/10/2024 | 413.00p | 420.00p | 412.10p | 413.00p | 85683 |
| 15/10/2024 | 415.00p | 424.00p | 412.00p | 414.50p | 116834 |
| 14/10/2024 | 416.00p | 419.92p | 410.00p | 412.00p | 58939 |
| 11/10/2024 | 410.00p | 419.00p | 409.00p | 409.00p | 70811 |
| 10/10/2024 | 420.00p | 430.00p | 415.50p | 416.00p | 298071 |
| 09/10/2024 | 416.00p | 420.00p | 415.00p | 420.00p | 79445 |
| 08/10/2024 | 415.00p | 419.00p | 412.20p | 419.00p | 84458 |
| 07/10/2024 | 414.00p | 420.13p | 411.37p | 412.00p | 25514 |
| 04/10/2024 | 414.00p | 421.46p | 411.66p | 415.50p | 15276 |
| 03/10/2024 | 416.00p | 422.00p | 412.00p | 414.50p | 31158 |
| 02/10/2024 | 416.00p | 429.00p | 414.05p | 417.50p | 47953 |
| 01/10/2024 | 425.00p | 430.00p | 412.00p | 420.00p | 68890 |
| 30/09/2024 | 426.00p | 432.94p | 426.00p | 428.00p | 33565 |
| 27/09/2024 | 431.00p | 431.00p | 426.00p | 431.00p | 1887 |
| 26/09/2024 | 433.00p | 438.00p | 427.50p | 427.50p | 46917 |
| 25/09/2024 | 438.00p | 438.00p | 429.21p | 430.50p | 14872 |
| 24/09/2024 | 434.00p | 439.00p | 432.00p | 434.00p | 37956 |
| 23/09/2024 | 437.00p | 437.00p | 430.00p | 436.50p | 11137 |
| 20/09/2024 | 435.00p | 438.00p | 431.74p | 438.00p | 10033 |
| 19/09/2024 | 429.00p | 435.00p | 428.00p | 433.50p | 19152 |
| 18/09/2024 | 434.00p | 436.00p | 427.28p | 427.50p | 117565 |
| 17/09/2024 | 435.00p | 438.00p | 428.26p | 432.00p | 63834 |
| 16/09/2024 | 427.00p | 434.00p | 425.00p | 434.00p | 30594 |
| 13/09/2024 | 425.00p | 432.00p | 425.00p | 426.00p | 15844 |
| 12/09/2024 | 425.00p | 430.50p | 425.00p | 428.00p | 41850 |
| 11/09/2024 | 427.00p | 431.99p | 425.00p | 425.50p | 13773 |
| 10/09/2024 | 429.00p | 431.00p | 426.44p | 429.00p | 12084 |
| 09/09/2024 | 436.00p | 436.00p | 428.00p | 429.00p | 18458 |
| 06/09/2024 | 428.00p | 435.00p | 428.00p | 428.50p | 6232 |
| 05/09/2024 | 436.00p | 438.50p | 435.00p | 436.00p | 8436 |
| 04/09/2024 | 427.00p | 441.00p | 424.00p | 435.00p | 53344 |
| 03/09/2024 | 441.00p | 447.00p | 435.00p | 437.00p | 45356 |
| 30/08/2024 | 448.00p | 454.00p | 445.10p | 454.00p | 22309 |
| 29/08/2024 | 448.00p | 448.00p | 438.10p | 447.00p | 20494 |
| 28/08/2024 | 442.00p | 446.35p | 440.00p | 444.00p | 36531 |
| 27/08/2024 | 445.00p | 445.16p | 443.00p | 444.00p | 18951 |
| 23/08/2024 | 445.00p | 448.92p | 443.81p | 448.50p | 11858 |
| 22/08/2024 | 446.00p | 450.00p | 443.23p | 445.00p | 8198 |
| 21/08/2024 | 444.00p | 452.16p | 444.00p | 450.00p | 3946 |
| 20/08/2024 | 448.00p | 461.00p | 447.00p | 450.00p | 8801 |
| 19/08/2024 | 454.00p | 456.50p | 451.00p | 452.00p | 30750 |
| 16/08/2024 | 451.00p | 459.87p | 448.38p | 455.50p | 38764 |
| 15/08/2024 | 449.00p | 459.87p | 445.00p | 454.50p | 4570 |
| 14/08/2024 | 449.00p | 453.00p | 451.00p | 451.00p | 7631 |
| 13/08/2024 | 449.00p | 453.00p | 447.63p | 450.00p | 79065 |
| 12/08/2024 | 457.00p | 459.00p | 449.00p | 452.50p | 15232 |
| 09/08/2024 | 450.00p | 455.00p | 450.00p | 450.00p | 21548 |
| 08/08/2024 | 449.00p | 450.50p | 447.00p | 449.00p | 29377 |
| 07/08/2024 | 450.00p | 458.10p | 448.00p | 448.00p | 75285 |
| 06/08/2024 | 451.00p | 453.96p | 446.00p | 446.00p | 61886 |
| 05/08/2024 | 446.00p | 451.23p | 430.00p | 442.00p | 176479 |
| 02/08/2024 | 457.00p | 468.00p | 456.00p | 457.00p | 138814 |
| 01/08/2024 | 471.00p | 472.96p | 463.00p | 466.50p | 111419 |
| 31/07/2024 | 475.00p | 484.84p | 469.90p | 470.00p | 53641 |
| 30/07/2024 | 466.00p | 470.00p | 457.00p | 466.50p | 87020 |
| 29/07/2024 | 470.00p | 470.74p | 460.00p | 460.00p | 70184 |
| 26/07/2024 | 458.00p | 466.50p | 452.80p | 466.50p | 35238 |
| 25/07/2024 | 446.00p | 458.00p | 446.00p | 458.00p | 96984 |
| 24/07/2024 | 457.00p | 459.47p | 448.00p | 456.00p | 72014 |
| 23/07/2024 | 458.00p | 466.00p | 453.10p | 454.00p | 30957 |
| 22/07/2024 | 455.00p | 464.94p | 452.32p | 457.00p | 98380 |
| 19/07/2024 | 447.00p | 456.00p | 447.00p | 452.00p | 97571 |
| 18/07/2024 | 442.00p | 455.33p | 442.00p | 453.00p | 164640 |
| 17/07/2024 | 440.00p | 448.15p | 440.00p | 443.00p | 73517 |
| 16/07/2024 | 432.00p | 449.99p | 432.00p | 443.00p | 24951 |
| 15/07/2024 | 437.00p | 446.00p | 436.12p | 440.00p | 55896 |
| 12/07/2024 | 437.00p | 483.00p | 433.60p | 439.00p | 76868 |
| 11/07/2024 | 428.00p | 441.00p | 426.46p | 437.00p | 77956 |
| 10/07/2024 | 426.00p | 434.30p | 424.87p | 429.00p | 10699 |
| 09/07/2024 | 428.00p | 432.08p | 424.44p | 425.00p | 76717 |
| 08/07/2024 | 430.00p | 432.04p | 426.30p | 428.00p | 108811 |
| 05/07/2024 | 430.00p | 436.00p | 420.90p | 429.00p | 151129 |
| 04/07/2024 | 421.00p | 428.87p | 421.00p | 426.00p | 44557 |
| 03/07/2024 | 426.00p | 426.80p | 422.00p | 423.00p | 36364 |
| 02/07/2024 | 421.00p | 428.00p | 420.44p | 428.00p | 37992 |
| 01/07/2024 | 422.00p | 433.00p | 417.81p | 429.00p | 96358 |
| 28/06/2024 | 425.00p | 432.00p | 420.00p | 427.00p | 29055 |
| 27/06/2024 | 426.00p | 432.00p | 420.00p | 420.00p | 37762 |
| 26/06/2024 | 430.00p | 431.00p | 420.14p | 429.00p | 11290 |
| 25/06/2024 | 430.00p | 432.00p | 427.12p | 431.00p | 28132 |
| 24/06/2024 | 433.00p | 436.00p | 428.00p | 430.00p | 69788 |
| 21/06/2024 | 430.00p | 437.00p | 426.30p | 437.00p | 42562 |
| 20/06/2024 | 434.00p | 436.00p | 426.32p | 436.00p | 57340 |
| 19/06/2024 | 431.00p | 437.00p | 429.15p | 437.00p | 26518 |
| 18/06/2024 | 432.00p | 434.00p | 425.00p | 431.00p | 21837 |
| 17/06/2024 | 432.00p | 435.22p | 425.60p | 431.00p | 67773 |
| 14/06/2024 | 429.00p | 436.00p | 428.00p | 434.00p | 19884 |
| 13/06/2024 | 430.00p | 438.00p | 429.04p | 436.00p | 52778 |
| 12/06/2024 | 433.00p | 438.00p | 431.28p | 433.50p | 76971 |
| 11/06/2024 | 437.00p | 438.00p | 425.90p | 427.50p | 43698 |
| 10/06/2024 | 424.00p | 436.46p | 424.00p | 430.00p | 63646 |
| 07/06/2024 | 431.00p | 432.50p | 430.00p | 432.50p | 52333 |
| 06/06/2024 | 434.00p | 437.76p | 431.00p | 431.50p | 31103 |
| 05/06/2024 | 426.00p | 437.74p | 426.00p | 433.00p | 24023 |
| 04/06/2024 | 438.00p | 439.00p | 430.00p | 433.50p | 97993 |
| 03/06/2024 | 433.00p | 438.01p | 430.60p | 435.00p | 71220 |
*Close Price adjusted for both dividends and splits