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
I(X) Net Zero NPV (IX.) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 31/07/2024 | 10.00p | 10.00p | 8.00p | 8.00p | 171922 |
| 30/07/2024 | 10.50p | 10.50p | 9.00p | 9.00p | 109597 |
| 29/07/2024 | 10.00p | 10.00p | 9.00p | 9.50p | 252233 |
| 26/07/2024 | 10.00p | 10.00p | 9.00p | 9.75p | 55089 |
| 25/07/2024 | 10.00p | 10.00p | 9.55p | 10.00p | 54824 |
| 24/07/2024 | 10.50p | 11.00p | 9.00p | 10.50p | 102676 |
| 23/07/2024 | 11.00p | 11.00p | 9.55p | 10.00p | 166588 |
| 22/07/2024 | 11.00p | 11.50p | 10.13p | 10.50p | 229145 |
| 19/07/2024 | 12.00p | 13.00p | 10.00p | 11.50p | 111080 |
| 18/07/2024 | 12.50p | 13.00p | 12.50p | 12.50p | 0 |
| 17/07/2024 | 12.50p | 13.00p | 11.85p | 12.50p | 293996 |
| 16/07/2024 | 12.50p | 12.90p | 11.25p | 12.50p | 208791 |
| 15/07/2024 | 12.50p | 14.00p | 11.25p | 12.50p | 698288 |
| 12/07/2024 | 11.00p | 13.00p | 10.06p | 12.00p | 149757 |
| 11/07/2024 | 11.00p | 11.00p | 10.04p | 11.00p | 28899 |
| 10/07/2024 | 11.00p | 11.00p | 10.00p | 11.00p | 94 |
| 09/07/2024 | 11.00p | 12.00p | 10.00p | 11.00p | 133500 |
| 08/07/2024 | 11.00p | 11.70p | 10.00p | 11.00p | 42975 |
| 05/07/2024 | 10.00p | 12.50p | 10.00p | 11.00p | 66508 |
| 04/07/2024 | 10.00p | 10.70p | 10.00p | 10.00p | 85000 |
| 03/07/2024 | 10.75p | 15.00p | 9.00p | 10.00p | 563107 |
| 02/07/2024 | 9.75p | 11.50p | 8.51p | 10.75p | 83970 |
| 01/07/2024 | 10.00p | 10.97p | 8.00p | 10.00p | 345116 |
| 28/06/2024 | 11.50p | 12.00p | 8.02p | 10.50p | 1187952 |
| 27/06/2024 | 16.25p | 16.50p | 16.25p | 16.25p | 0 |
| 26/06/2024 | 16.25p | 16.50p | 16.25p | 16.25p | 0 |
| 25/06/2024 | 16.50p | 16.67p | 16.25p | 16.25p | 0 |
| 24/06/2024 | 16.50p | 16.50p | 16.00p | 16.50p | 8533 |
| 21/06/2024 | 17.50p | 17.50p | 15.11p | 16.50p | 27262 |
| 20/06/2024 | 17.50p | 17.50p | 17.00p | 17.50p | 16350 |
| 19/06/2024 | 17.50p | 18.00p | 17.08p | 17.50p | 43991 |
| 18/06/2024 | 18.25p | 18.25p | 16.00p | 17.50p | 72500 |
| 17/06/2024 | 18.75p | 19.00p | 18.25p | 18.25p | 25 |
| 14/06/2024 | 18.75p | 19.25p | 18.75p | 18.75p | 7753 |
| 13/06/2024 | 18.75p | 19.00p | 18.75p | 19.00p | 880 |
| 12/06/2024 | 18.75p | 19.37p | 18.75p | 18.75p | 0 |
| 11/06/2024 | 18.75p | 19.37p | 18.75p | 18.75p | 0 |
| 10/06/2024 | 18.75p | 20.00p | 17.50p | 18.75p | 410 |
| 07/06/2024 | 18.75p | 19.37p | 18.75p | 18.75p | 0 |
| 06/06/2024 | 18.25p | 18.75p | 18.00p | 18.75p | 17509 |
| 05/06/2024 | 18.25p | 18.85p | 17.85p | 18.25p | 22842 |
| 04/06/2024 | 18.25p | 18.80p | 17.85p | 18.25p | 26980 |
| 03/06/2024 | 18.25p | 18.25p | 17.55p | 18.25p | 16519 |
| 31/05/2024 | 18.25p | 18.25p | 18.00p | 18.25p | 0 |
| 30/05/2024 | 18.25p | 18.25p | 18.00p | 18.25p | 0 |
| 29/05/2024 | 18.25p | 19.00p | 18.25p | 19.00p | 102 |
| 28/05/2024 | 18.25p | 18.25p | 18.00p | 18.25p | 0 |
| 24/05/2024 | 18.25p | 19.00p | 18.25p | 19.00p | 25398 |
| 23/05/2024 | 19.25p | 19.25p | 18.25p | 18.25p | 72510 |
| 22/05/2024 | 19.25p | 19.40p | 19.25p | 19.25p | 0 |
| 21/05/2024 | 18.75p | 19.25p | 18.75p | 19.25p | 5520 |
| 20/05/2024 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
| 17/05/2024 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
| 16/05/2024 | 18.75p | 19.00p | 18.50p | 18.75p | 9 |
| 15/05/2024 | 18.75p | 19.00p | 18.70p | 18.80p | 25426 |
| 14/05/2024 | 18.75p | 18.79p | 18.75p | 18.75p | 5322 |
| 13/05/2024 | 18.75p | 18.80p | 18.50p | 18.75p | 25100 |
| 10/05/2024 | 18.75p | 18.90p | 17.51p | 18.75p | 56731 |
| 09/05/2024 | 18.75p | 19.00p | 18.50p | 18.75p | 102213 |
| 08/05/2024 | 18.50p | 19.00p | 17.60p | 19.00p | 120120 |
| 07/05/2024 | 18.00p | 19.00p | 18.00p | 18.50p | 62505 |
| 03/05/2024 | 18.00p | 18.33p | 18.00p | 18.00p | 0 |
| 02/05/2024 | 18.00p | 18.00p | 17.00p | 18.00p | 25130 |
| 01/05/2024 | 18.50p | 18.50p | 18.00p | 18.00p | 20000 |
| 30/04/2024 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 29/04/2024 | 18.00p | 19.00p | 18.00p | 18.50p | 43143 |
| 26/04/2024 | 17.00p | 19.00p | 17.00p | 18.00p | 66000 |
| 25/04/2024 | 17.50p | 17.80p | 17.00p | 17.00p | 24000 |
| 24/04/2024 | 16.50p | 19.00p | 16.00p | 17.50p | 147370 |
| 23/04/2024 | 16.00p | 17.00p | 15.55p | 16.50p | 48243 |
| 22/04/2024 | 15.25p | 16.00p | 15.15p | 16.00p | 64200 |
| 19/04/2024 | 15.25p | 15.31p | 15.25p | 15.25p | 0 |
| 18/04/2024 | 15.25p | 15.25p | 15.01p | 15.25p | 6579 |
| 17/04/2024 | 15.25p | 15.31p | 15.25p | 15.25p | 0 |
| 16/04/2024 | 15.50p | 15.50p | 15.00p | 15.25p | 27623 |
| 15/04/2024 | 15.50p | 15.63p | 15.50p | 15.50p | 0 |
| 12/04/2024 | 15.50p | 15.63p | 15.50p | 15.50p | 0 |
| 11/04/2024 | 15.50p | 15.50p | 15.38p | 15.50p | 26316 |
| 10/04/2024 | 15.50p | 16.00p | 15.50p | 15.50p | 11000 |
| 09/04/2024 | 16.00p | 16.30p | 15.35p | 15.50p | 25277 |
| 08/04/2024 | 15.50p | 17.00p | 15.00p | 17.00p | 66404 |
| 05/04/2024 | 15.50p | 15.80p | 15.50p | 15.50p | 6329 |
| 04/04/2024 | 15.50p | 15.50p | 15.00p | 15.30p | 39400 |
| 03/04/2024 | 15.50p | 15.50p | 15.10p | 15.50p | 281384 |
| 02/04/2024 | 14.75p | 15.63p | 14.75p | 15.60p | 290669 |
| 28/03/2024 | 15.00p | 15.00p | 14.55p | 15.00p | 49052 |
| 27/03/2024 | 15.25p | 16.00p | 14.75p | 14.75p | 100300 |
| 26/03/2024 | 15.50p | 15.50p | 14.71p | 15.50p | 150000 |
| 25/03/2024 | 14.75p | 15.00p | 14.20p | 14.20p | 55155 |
| 22/03/2024 | 18.00p | 18.00p | 14.10p | 14.75p | 168204 |
| 21/03/2024 | 17.00p | 17.00p | 16.50p | 17.00p | 0 |
| 20/03/2024 | 16.50p | 17.00p | 16.50p | 17.00p | 491 |
| 19/03/2024 | 16.50p | 17.00p | 15.00p | 17.00p | 125000 |
| 18/03/2024 | 16.50p | 16.50p | 16.25p | 16.50p | 0 |
| 15/03/2024 | 16.50p | 17.00p | 16.50p | 16.50p | 6 |
| 14/03/2024 | 16.50p | 17.30p | 16.02p | 17.30p | 34798 |
| 13/03/2024 | 16.50p | 16.50p | 16.10p | 16.10p | 4612 |
| 12/03/2024 | 17.00p | 17.30p | 16.50p | 16.50p | 129584 |
| 11/03/2024 | 17.00p | 17.00p | 16.00p | 17.00p | 2000 |
| 08/03/2024 | 17.00p | 18.00p | 17.00p | 17.00p | 40009 |
| 07/03/2024 | 17.50p | 18.00p | 17.00p | 17.00p | 48499 |
| 06/03/2024 | 17.50p | 17.51p | 17.27p | 17.50p | 10000 |
| 05/03/2024 | 17.50p | 19.20p | 17.50p | 19.20p | 134525 |
| 04/03/2024 | 17.50p | 18.00p | 17.50p | 17.50p | 551318 |
| 01/03/2024 | 19.50p | 19.50p | 17.50p | 17.50p | 71053 |
| 29/02/2024 | 19.50p | 19.50p | 19.00p | 19.50p | 1774 |
| 28/02/2024 | 19.50p | 21.40p | 19.50p | 19.50p | 55 |
| 27/02/2024 | 19.50p | 19.50p | 19.00p | 19.50p | 1973 |
| 26/02/2024 | 19.50p | 19.50p | 19.33p | 19.50p | 0 |
| 23/02/2024 | 19.50p | 19.50p | 19.33p | 19.50p | 0 |
| 22/02/2024 | 19.50p | 19.50p | 19.15p | 19.50p | 1044 |
| 21/02/2024 | 19.50p | 19.50p | 19.33p | 19.50p | 0 |
| 20/02/2024 | 19.50p | 19.50p | 19.33p | 19.50p | 0 |
| 19/02/2024 | 19.50p | 20.00p | 19.50p | 19.50p | 801 |
| 16/02/2024 | 19.50p | 19.90p | 19.00p | 19.50p | 9510 |
| 15/02/2024 | 19.50p | 19.50p | 19.00p | 19.50p | 14155 |
| 14/02/2024 | 21.00p | 21.00p | 18.00p | 19.50p | 36422 |
| 13/02/2024 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 12/02/2024 | 21.00p | 21.40p | 20.00p | 21.00p | 11249 |
| 09/02/2024 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 08/02/2024 | 21.50p | 22.00p | 20.00p | 21.00p | 2287 |
| 07/02/2024 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 06/02/2024 | 21.50p | 21.60p | 21.50p | 21.50p | 10000 |
| 05/02/2024 | 21.50p | 21.50p | 20.00p | 21.50p | 4076 |
| 02/02/2024 | 21.50p | 23.00p | 21.50p | 21.50p | 7 |
| 01/02/2024 | 21.50p | 21.50p | 21.00p | 21.50p | 0 |
| 31/01/2024 | 21.50p | 21.50p | 19.86p | 21.00p | 0 |
| 30/01/2024 | 21.50p | 23.00p | 21.00p | 21.00p | 6 |
| 29/01/2024 | 22.00p | 22.00p | 20.00p | 21.00p | 14378 |
| 26/01/2024 | 22.50p | 23.00p | 22.00p | 22.00p | 130 |
| 25/01/2024 | 22.50p | 22.50p | 21.00p | 22.50p | 452 |
| 24/01/2024 | 22.50p | 24.40p | 22.50p | 22.50p | 668 |
| 23/01/2024 | 23.00p | 24.00p | 22.00p | 22.50p | 10783 |
| 22/01/2024 | 23.00p | 23.75p | 23.00p | 23.00p | 56000 |
| 19/01/2024 | 23.00p | 24.00p | 23.00p | 23.00p | 55 |
| 18/01/2024 | 23.00p | 23.00p | 23.00p | 23.00p | 25000 |
| 17/01/2024 | 23.00p | 23.00p | 23.00p | 23.00p | 21000 |
| 16/01/2024 | 23.00p | 23.00p | 22.67p | 23.00p | 0 |
| 15/01/2024 | 23.50p | 23.50p | 23.40p | 23.40p | 784 |
| 12/01/2024 | 23.00p | 23.80p | 23.00p | 23.00p | 9000 |
| 11/01/2024 | 23.00p | 23.40p | 22.00p | 23.40p | 10312 |
| 10/01/2024 | 24.00p | 24.00p | 22.67p | 23.00p | 2755 |
| 09/01/2024 | 24.00p | 25.00p | 23.00p | 24.00p | 7553 |
| 08/01/2024 | 24.00p | 24.44p | 24.00p | 24.00p | 2000 |
| 05/01/2024 | 24.00p | 24.00p | 23.00p | 24.00p | 112125 |
| 04/01/2024 | 24.00p | 24.50p | 23.40p | 24.00p | 61316 |
| 03/01/2024 | 24.00p | 25.00p | 23.00p | 24.00p | 1019 |
| 02/01/2024 | 24.00p | 24.50p | 23.10p | 23.40p | 28591 |
| 29/12/2023 | 24.00p | 24.00p | 24.00p | 24.00p | 28754 |
| 28/12/2023 | 24.00p | 25.00p | 24.00p | 24.00p | 24 |
| 27/12/2023 | 24.00p | 24.00p | 23.50p | 24.00p | 0 |
| 22/12/2023 | 24.00p | 24.90p | 24.00p | 24.00p | 16028 |
| 21/12/2023 | 24.50p | 25.00p | 23.06p | 24.00p | 6593 |
| 20/12/2023 | 24.50p | 26.00p | 24.50p | 24.50p | 144421 |
| 19/12/2023 | 25.00p | 25.00p | 23.00p | 24.50p | 6603 |
| 18/12/2023 | 25.00p | 25.25p | 25.00p | 25.00p | 0 |
| 15/12/2023 | 25.50p | 26.00p | 24.00p | 25.00p | 75156 |
| 14/12/2023 | 25.50p | 25.62p | 25.50p | 25.50p | 0 |
| 13/12/2023 | 25.50p | 26.00p | 25.00p | 25.50p | 3 |
| 12/12/2023 | 25.50p | 25.50p | 23.00p | 25.00p | 4512 |
| 11/12/2023 | 25.00p | 25.45p | 24.60p | 24.60p | 14769 |
| 08/12/2023 | 25.50p | 25.73p | 25.50p | 25.50p | 0 |
| 07/12/2023 | 25.50p | 25.73p | 25.50p | 25.50p | 0 |
| 06/12/2023 | 25.50p | 26.00p | 25.00p | 25.50p | 544 |
| 05/12/2023 | 25.50p | 27.25p | 23.88p | 25.50p | 0 |
| 04/12/2023 | 25.50p | 25.50p | 25.35p | 25.50p | 31473 |
| 01/12/2023 | 25.50p | 26.00p | 25.25p | 26.00p | 22229 |
| 30/11/2023 | 25.50p | 25.62p | 24.00p | 25.50p | 0 |
| 29/11/2023 | 24.00p | 25.00p | 24.00p | 24.00p | 4 |
| 28/11/2023 | 24.00p | 24.00p | 24.00p | 24.00p | 8000 |
| 27/11/2023 | 24.00p | 24.00p | 23.55p | 24.00p | 12895 |
| 24/11/2023 | 24.00p | 25.00p | 24.00p | 24.00p | 4 |
| 23/11/2023 | 24.00p | 25.00p | 23.00p | 24.00p | 23 |
| 22/11/2023 | 24.00p | 24.00p | 23.40p | 24.00p | 0 |
| 21/11/2023 | 25.00p | 25.00p | 23.15p | 24.00p | 16567 |
| 20/11/2023 | 26.00p | 26.00p | 25.00p | 25.00p | 111000 |
| 17/11/2023 | 24.00p | 27.00p | 23.15p | 26.00p | 122432 |
| 16/11/2023 | 20.00p | 23.00p | 20.00p | 23.00p | 29700 |
| 15/11/2023 | 18.50p | 20.00p | 18.00p | 20.00p | 58546 |
| 14/11/2023 | 18.50p | 18.96p | 18.50p | 18.50p | 0 |
| 13/11/2023 | 18.50p | 18.96p | 18.50p | 18.50p | 0 |
| 10/11/2023 | 18.50p | 18.50p | 17.00p | 18.50p | 40 |
| 09/11/2023 | 18.50p | 18.50p | 17.00p | 18.50p | 946 |
| 08/11/2023 | 16.50p | 18.50p | 16.50p | 18.50p | 33000 |
| 07/11/2023 | 16.50p | 17.50p | 15.20p | 17.50p | 508333 |
| 06/11/2023 | 17.00p | 18.00p | 16.25p | 18.00p | 290453 |
| 03/11/2023 | 16.50p | 18.00p | 16.50p | 18.00p | 26999 |
| 02/11/2023 | 16.50p | 16.50p | 15.00p | 16.50p | 20528 |
| 01/11/2023 | 16.50p | 17.50p | 15.99p | 16.50p | 357 |
| 31/10/2023 | 16.00p | 17.50p | 15.00p | 16.50p | 185975 |
| 30/10/2023 | 16.00p | 16.00p | 15.67p | 16.00p | 0 |
| 27/10/2023 | 16.00p | 16.00p | 15.67p | 16.00p | 0 |
| 26/10/2023 | 16.50p | 17.00p | 15.06p | 16.00p | 14105 |
| 25/10/2023 | 16.50p | 16.50p | 16.00p | 16.00p | 7500 |
| 24/10/2023 | 17.00p | 18.00p | 16.00p | 17.00p | 9320 |
| 23/10/2023 | 17.00p | 17.20p | 17.00p | 17.20p | 6001 |
| 20/10/2023 | 17.00p | 18.00p | 16.00p | 17.00p | 11044 |
| 19/10/2023 | 17.50p | 18.00p | 17.50p | 17.50p | 30496 |
| 18/10/2023 | 17.50p | 17.60p | 17.00p | 17.50p | 2830 |
| 17/10/2023 | 17.50p | 17.50p | 17.50p | 17.50p | 14500 |
*Close Price adjusted for both dividends and splits