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 Select Trust UK Equity Shares (IVPU) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 22/08/2019 | 169.50p | 169.50p | 169.50p | 169.50p | 0 |
| 21/08/2019 | 169.00p | 171.17p | 167.00p | 169.50p | 13174 |
| 20/08/2019 | 167.50p | 171.18p | 166.00p | 169.00p | 7079 |
| 19/08/2019 | 168.00p | 170.18p | 165.05p | 167.50p | 743 |
| 16/08/2019 | 167.50p | 169.31p | 167.50p | 167.50p | 1292 |
| 15/08/2019 | 169.50p | 169.50p | 166.00p | 167.50p | 8089 |
| 14/08/2019 | 170.00p | 170.00p | 169.50p | 169.50p | 0 |
| 13/08/2019 | 170.00p | 170.00p | 167.06p | 170.00p | 870 |
| 12/08/2019 | 171.00p | 173.18p | 170.00p | 170.00p | 432 |
| 09/08/2019 | 171.00p | 171.00p | 171.00p | 171.00p | 0 |
| 08/08/2019 | 172.00p | 172.00p | 171.00p | 171.00p | 0 |
| 07/08/2019 | 172.00p | 172.00p | 172.00p | 172.00p | 0 |
| 06/08/2019 | 172.00p | 173.48p | 172.00p | 172.00p | 29 |
| 05/08/2019 | 172.00p | 173.48p | 172.00p | 172.00p | 227 |
| 02/08/2019 | 172.00p | 173.60p | 172.00p | 172.00p | 278 |
| 01/08/2019 | 175.00p | 176.48p | 175.00p | 175.00p | 6996 |
| 31/07/2019 | 176.50p | 176.50p | 175.00p | 176.00p | 6000 |
| 30/07/2019 | 177.00p | 177.00p | 176.00p | 176.50p | 5571 |
| 29/07/2019 | 174.50p | 177.00p | 174.00p | 177.00p | 2320 |
| 26/07/2019 | 174.00p | 174.50p | 174.00p | 174.50p | 5930 |
| 25/07/2019 | 174.50p | 174.50p | 173.00p | 174.00p | 2232 |
| 24/07/2019 | 175.50p | 175.50p | 175.00p | 175.00p | 5700 |
| 23/07/2019 | 175.00p | 175.50p | 175.00p | 175.50p | 3068 |
| 22/07/2019 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 19/07/2019 | 174.50p | 175.00p | 173.03p | 175.00p | 131 |
| 18/07/2019 | 174.50p | 174.50p | 173.00p | 174.50p | 1212 |
| 17/07/2019 | 174.50p | 174.50p | 174.50p | 174.50p | 171 |
| 16/07/2019 | 174.00p | 174.50p | 174.00p | 174.50p | 5000 |
| 15/07/2019 | 174.00p | 174.00p | 174.00p | 174.00p | 0 |
| 12/07/2019 | 174.00p | 174.00p | 174.00p | 174.00p | 0 |
| 11/07/2019 | 174.00p | 174.00p | 174.00p | 174.00p | 4975 |
| 10/07/2019 | 174.00p | 175.00p | 172.00p | 174.00p | 2212 |
| 09/07/2019 | 174.00p | 174.00p | 174.00p | 174.00p | 8690 |
| 08/07/2019 | 174.00p | 175.96p | 174.00p | 174.00p | 29 |
| 05/07/2019 | 174.00p | 174.00p | 174.00p | 174.00p | 0 |
| 04/07/2019 | 174.00p | 174.00p | 172.00p | 174.00p | 2785 |
| 03/07/2019 | 173.00p | 175.94p | 173.00p | 174.00p | 223 |
| 02/07/2019 | 173.00p | 173.00p | 170.00p | 173.00p | 1264 |
| 01/07/2019 | 174.50p | 175.97p | 170.00p | 173.00p | 4836 |
| 28/06/2019 | 172.50p | 174.50p | 172.50p | 174.50p | 0 |
| 27/06/2019 | 172.50p | 172.50p | 172.50p | 172.50p | 0 |
| 26/06/2019 | 172.00p | 172.50p | 172.00p | 172.50p | 0 |
| 25/06/2019 | 173.00p | 173.00p | 172.50p | 172.50p | 10672 |
| 24/06/2019 | 173.50p | 176.93p | 170.00p | 173.00p | 2511 |
| 21/06/2019 | 173.50p | 173.50p | 171.50p | 171.50p | 0 |
| 20/06/2019 | 172.00p | 172.00p | 170.00p | 171.50p | 2970 |
| 19/06/2019 | 174.00p | 174.00p | 170.04p | 172.00p | 1061 |
| 18/06/2019 | 172.00p | 174.00p | 170.04p | 174.00p | 3200 |
| 17/06/2019 | 173.00p | 173.00p | 172.00p | 172.00p | 99 |
| 14/06/2019 | 173.00p | 174.96p | 171.00p | 173.00p | 4215 |
| 13/06/2019 | 173.00p | 173.00p | 173.00p | 173.00p | 0 |
| 12/06/2019 | 173.00p | 173.00p | 173.00p | 173.00p | 2193 |
| 11/06/2019 | 173.50p | 173.50p | 172.00p | 173.00p | 2511 |
| 10/06/2019 | 173.50p | 173.50p | 173.50p | 173.50p | 0 |
| 07/06/2019 | 173.50p | 173.50p | 173.50p | 173.50p | 0 |
| 06/06/2019 | 173.50p | 173.50p | 173.50p | 173.50p | 149 |
| 05/06/2019 | 173.50p | 173.50p | 173.50p | 173.50p | 281 |
| 04/06/2019 | 173.50p | 174.25p | 173.50p | 173.50p | 1 |
| 03/06/2019 | 173.50p | 174.97p | 172.00p | 173.50p | 2138 |
| 31/05/2019 | 173.50p | 173.50p | 173.50p | 173.50p | 0 |
| 30/05/2019 | 173.50p | 173.50p | 172.00p | 173.50p | 1218 |
| 29/05/2019 | 173.50p | 174.25p | 172.25p | 173.50p | 13045 |
| 28/05/2019 | 173.50p | 174.97p | 173.50p | 173.50p | 290 |
| 24/05/2019 | 173.50p | 173.50p | 173.50p | 173.50p | 0 |
| 23/05/2019 | 175.00p | 175.00p | 173.50p | 173.50p | 0 |
| 22/05/2019 | 174.00p | 175.00p | 174.00p | 175.00p | 0 |
| 21/05/2019 | 174.00p | 175.00p | 172.00p | 174.00p | 4643 |
| 20/05/2019 | 174.00p | 175.00p | 172.00p | 174.00p | 658 |
| 17/05/2019 | 174.00p | 175.00p | 172.00p | 174.00p | 1944 |
| 16/05/2019 | 173.50p | 174.00p | 173.50p | 174.00p | 0 |
| 15/05/2019 | 173.50p | 174.25p | 173.50p | 173.50p | 41 |
| 14/05/2019 | 174.00p | 174.00p | 173.50p | 173.50p | 2814 |
| 13/05/2019 | 174.00p | 174.00p | 174.00p | 174.00p | 0 |
| 10/05/2019 | 174.00p | 175.00p | 172.00p | 174.00p | 7590 |
| 09/05/2019 | 174.00p | 174.00p | 174.00p | 174.00p | 0 |
| 08/05/2019 | 175.00p | 175.00p | 174.00p | 174.00p | 0 |
| 07/05/2019 | 175.50p | 175.50p | 174.00p | 175.00p | 5029 |
| 03/05/2019 | 175.50p | 175.50p | 174.00p | 175.50p | 5224 |
| 02/05/2019 | 176.00p | 176.00p | 175.50p | 175.50p | 0 |
| 01/05/2019 | 176.00p | 176.00p | 176.00p | 176.00p | 1192 |
| 30/04/2019 | 175.50p | 176.00p | 175.50p | 176.00p | 0 |
| 29/04/2019 | 175.50p | 175.50p | 175.50p | 175.50p | 5925 |
| 26/04/2019 | 175.50p | 175.50p | 175.50p | 175.50p | 0 |
| 25/04/2019 | 175.50p | 175.50p | 175.50p | 175.50p | 0 |
| 24/04/2019 | 177.00p | 177.50p | 176.00p | 177.50p | 7300 |
| 23/04/2019 | 174.50p | 176.50p | 174.00p | 176.50p | 12799 |
| 18/04/2019 | 174.50p | 174.50p | 174.50p | 174.50p | 0 |
| 17/04/2019 | 174.50p | 174.50p | 174.00p | 174.50p | 2490 |
| 16/04/2019 | 174.50p | 174.50p | 174.00p | 174.50p | 7700 |
| 15/04/2019 | 174.00p | 174.50p | 174.00p | 174.50p | 50 |
| 12/04/2019 | 174.00p | 174.00p | 173.00p | 174.00p | 3592 |
| 11/04/2019 | 171.50p | 174.00p | 171.50p | 174.00p | 5000 |
| 10/04/2019 | 171.50p | 171.50p | 171.00p | 171.50p | 3040 |
| 09/04/2019 | 171.50p | 171.50p | 171.00p | 171.50p | 70399 |
| 08/04/2019 | 171.50p | 171.50p | 171.00p | 171.50p | 15858 |
| 05/04/2019 | 171.00p | 171.50p | 171.00p | 171.50p | 2537 |
| 04/04/2019 | 171.00p | 171.00p | 171.00p | 171.00p | 0 |
| 03/04/2019 | 171.00p | 171.50p | 170.30p | 171.50p | 11255 |
| 02/04/2019 | 166.50p | 171.00p | 166.50p | 171.00p | 4003 |
| 01/04/2019 | 166.50p | 166.50p | 166.00p | 166.50p | 6716 |
| 29/03/2019 | 166.50p | 166.50p | 166.00p | 166.50p | 3750 |
| 28/03/2019 | 167.50p | 167.50p | 166.00p | 166.50p | 4913 |
| 27/03/2019 | 167.00p | 167.50p | 167.00p | 167.50p | 11948 |
| 26/03/2019 | 167.00p | 167.00p | 166.00p | 167.00p | 5666 |
| 25/03/2019 | 168.50p | 168.50p | 166.00p | 167.00p | 4266 |
| 22/03/2019 | 170.50p | 170.50p | 168.50p | 168.50p | 0 |
| 21/03/2019 | 169.50p | 170.50p | 169.50p | 170.50p | 2850 |
| 20/03/2019 | 170.50p | 171.50p | 170.00p | 171.50p | 5348 |
| 19/03/2019 | 169.50p | 170.50p | 169.01p | 170.50p | 7641 |
| 18/03/2019 | 169.00p | 171.00p | 168.00p | 171.00p | 14039 |
| 15/03/2019 | 168.50p | 169.00p | 167.00p | 169.00p | 3500 |
| 14/03/2019 | 166.50p | 168.50p | 166.50p | 168.50p | 217 |
| 13/03/2019 | 166.50p | 166.50p | 166.50p | 166.50p | 0 |
| 12/03/2019 | 166.50p | 166.50p | 166.50p | 166.50p | 1620 |
| 11/03/2019 | 166.50p | 166.50p | 165.00p | 166.50p | 5396 |
| 08/03/2019 | 168.50p | 168.50p | 166.50p | 166.50p | 3700 |
| 07/03/2019 | 168.50p | 168.50p | 167.00p | 168.50p | 2880 |
| 06/03/2019 | 168.50p | 168.50p | 168.50p | 168.50p | 1556 |
| 05/03/2019 | 168.50p | 168.50p | 168.50p | 168.50p | 267 |
| 04/03/2019 | 167.50p | 168.50p | 167.00p | 168.50p | 3000 |
| 01/03/2019 | 167.50p | 167.50p | 166.00p | 167.50p | 5215 |
| 28/02/2019 | 167.50p | 167.50p | 166.03p | 167.50p | 2 |
| 27/02/2019 | 168.50p | 168.50p | 167.50p | 167.50p | 0 |
| 26/02/2019 | 168.50p | 168.50p | 168.50p | 168.50p | 0 |
| 25/02/2019 | 167.50p | 168.50p | 167.50p | 168.50p | 0 |
| 22/02/2019 | 167.50p | 167.50p | 166.03p | 167.50p | 1350 |
| 21/02/2019 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
| 20/02/2019 | 167.50p | 168.00p | 167.50p | 167.50p | 0 |
| 19/02/2019 | 167.50p | 167.50p | 166.03p | 167.50p | 2192 |
| 18/02/2019 | 167.50p | 167.50p | 166.00p | 167.50p | 2998 |
| 15/02/2019 | 167.50p | 167.50p | 166.25p | 167.50p | 25342 |
| 14/02/2019 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
| 13/02/2019 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
| 12/02/2019 | 167.00p | 167.50p | 167.00p | 167.50p | 448 |
| 11/02/2019 | 167.00p | 167.00p | 166.00p | 167.00p | 1673 |
| 08/02/2019 | 167.50p | 167.50p | 167.00p | 167.00p | 0 |
| 07/02/2019 | 167.50p | 167.50p | 167.00p | 167.50p | 555 |
| 06/02/2019 | 167.00p | 167.50p | 167.00p | 167.50p | 34 |
| 05/02/2019 | 166.50p | 167.00p | 165.00p | 167.00p | 636 |
| 04/02/2019 | 166.00p | 166.50p | 165.00p | 166.50p | 1650 |
| 01/02/2019 | 166.00p | 166.00p | 165.60p | 166.00p | 1507 |
| 31/01/2019 | 165.50p | 166.00p | 165.50p | 166.00p | 0 |
| 30/01/2019 | 164.50p | 165.50p | 164.50p | 165.50p | 1599 |
| 29/01/2019 | 163.50p | 164.50p | 162.50p | 164.50p | 0 |
| 28/01/2019 | 163.50p | 163.50p | 163.50p | 163.50p | 0 |
| 25/01/2019 | 163.50p | 163.50p | 163.50p | 163.50p | 0 |
| 24/01/2019 | 163.50p | 163.50p | 163.50p | 163.50p | 4724 |
| 23/01/2019 | 164.50p | 164.50p | 162.00p | 163.50p | 1703 |
| 22/01/2019 | 164.50p | 164.50p | 164.50p | 164.50p | 0 |
| 21/01/2019 | 164.50p | 164.50p | 163.03p | 164.50p | 148 |
| 18/01/2019 | 163.50p | 163.50p | 162.00p | 162.00p | 8050 |
| 17/01/2019 | 164.50p | 165.50p | 163.50p | 163.50p | 0 |
| 16/01/2019 | 165.50p | 166.00p | 165.50p | 165.50p | 40 |
| 15/01/2019 | 165.50p | 165.50p | 164.00p | 164.00p | 7700 |
| 14/01/2019 | 165.50p | 166.00p | 164.03p | 165.50p | 3141 |
| 11/01/2019 | 163.50p | 165.50p | 163.01p | 165.50p | 3099 |
| 10/01/2019 | 163.00p | 163.50p | 161.00p | 161.00p | 6079 |
| 09/01/2019 | 162.50p | 163.00p | 162.50p | 163.00p | 0 |
| 08/01/2019 | 159.50p | 162.50p | 159.50p | 162.50p | 0 |
| 07/01/2019 | 158.50p | 159.50p | 157.03p | 159.50p | 866 |
| 04/01/2019 | 157.50p | 158.50p | 156.03p | 158.50p | 299 |
| 03/01/2019 | 156.50p | 157.50p | 156.50p | 157.50p | 2400 |
| 02/01/2019 | 156.50p | 156.50p | 156.32p | 156.50p | 717 |
| 31/12/2018 | 156.00p | 156.50p | 155.76p | 156.50p | 950 |
| 28/12/2018 | 156.00p | 156.00p | 154.00p | 156.00p | 400 |
| 27/12/2018 | 156.00p | 156.00p | 154.00p | 156.00p | 3248 |
| 24/12/2018 | 156.00p | 156.00p | 156.00p | 156.00p | 0 |
| 21/12/2018 | 156.50p | 156.50p | 156.00p | 156.00p | 0 |
| 20/12/2018 | 156.50p | 156.50p | 155.00p | 156.50p | 5739 |
| 19/12/2018 | 157.00p | 157.00p | 155.00p | 157.00p | 5124 |
| 18/12/2018 | 159.00p | 159.00p | 157.00p | 157.00p | 0 |
| 17/12/2018 | 160.00p | 160.00p | 157.00p | 159.00p | 6695 |
| 14/12/2018 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 13/12/2018 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 12/12/2018 | 159.00p | 160.00p | 158.00p | 160.00p | 3744 |
| 11/12/2018 | 158.50p | 159.00p | 157.00p | 159.00p | 80 |
| 10/12/2018 | 161.00p | 161.00p | 158.50p | 158.50p | 1522 |
| 07/12/2018 | 161.50p | 161.50p | 161.00p | 161.00p | 0 |
| 06/12/2018 | 161.50p | 161.50p | 160.00p | 161.50p | 2550 |
| 05/12/2018 | 164.00p | 164.00p | 162.00p | 162.00p | 1964 |
| 04/12/2018 | 164.00p | 164.00p | 162.00p | 164.00p | 1062 |
| 03/12/2018 | 164.00p | 164.00p | 162.00p | 164.00p | 5871 |
| 30/11/2018 | 164.00p | 164.00p | 164.00p | 164.00p | 0 |
| 29/11/2018 | 164.00p | 164.00p | 164.00p | 164.00p | 0 |
| 28/11/2018 | 165.00p | 165.00p | 164.00p | 164.00p | 683 |
| 27/11/2018 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 26/11/2018 | 165.00p | 165.00p | 164.56p | 165.00p | 4860 |
| 23/11/2018 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 22/11/2018 | 164.00p | 165.00p | 164.00p | 165.00p | 0 |
| 21/11/2018 | 165.50p | 165.50p | 164.10p | 165.00p | 266 |
| 20/11/2018 | 166.00p | 166.00p | 164.15p | 165.50p | 2293 |
| 19/11/2018 | 166.00p | 166.00p | 165.96p | 166.00p | 644 |
| 16/11/2018 | 166.00p | 166.00p | 164.20p | 166.00p | 1547 |
| 15/11/2018 | 167.00p | 167.00p | 166.00p | 166.00p | 14 |
| 14/11/2018 | 167.00p | 167.00p | 166.96p | 167.00p | 1129 |
| 13/11/2018 | 168.00p | 168.00p | 166.00p | 167.00p | 20087 |
| 12/11/2018 | 168.00p | 168.00p | 166.20p | 168.00p | 921 |
| 09/11/2018 | 168.00p | 168.00p | 168.00p | 168.00p | 0 |
| 08/11/2018 | 168.00p | 168.00p | 168.00p | 168.00p | 0 |
| 07/11/2018 | 168.00p | 168.00p | 168.00p | 168.00p | 0 |
*Close Price adjusted for both dividends and splits