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 |
|---|---|---|---|---|---|
| 29/12/2022 | 16.50p | 17.00p | 16.50p | 16.50p | 220 |
| 28/12/2022 | 16.75p | 16.98p | 16.00p | 16.50p | 43844 |
| 23/12/2022 | 16.75p | 16.75p | 16.41p | 16.75p | 0 |
| 22/12/2022 | 16.75p | 16.75p | 16.41p | 16.75p | 0 |
| 21/12/2022 | 17.25p | 17.25p | 16.75p | 16.75p | 3000 |
| 20/12/2022 | 17.25p | 17.25p | 17.00p | 17.25p | 10000 |
| 19/12/2022 | 17.50p | 17.50p | 17.00p | 17.25p | 6579 |
| 16/12/2022 | 17.50p | 17.50p | 17.43p | 17.50p | 0 |
| 15/12/2022 | 17.50p | 17.50p | 17.00p | 17.50p | 13158 |
| 14/12/2022 | 17.50p | 17.50p | 17.21p | 17.50p | 0 |
| 13/12/2022 | 18.50p | 18.50p | 17.50p | 17.50p | 13000 |
| 12/12/2022 | 18.50p | 18.50p | 18.00p | 18.50p | 5000 |
| 09/12/2022 | 18.50p | 18.50p | 18.27p | 18.50p | 0 |
| 08/12/2022 | 18.50p | 18.50p | 18.27p | 18.50p | 0 |
| 07/12/2022 | 18.50p | 18.50p | 18.27p | 18.50p | 0 |
| 06/12/2022 | 18.25p | 18.50p | 18.00p | 18.50p | 40000 |
| 05/12/2022 | 18.75p | 18.75p | 18.00p | 18.75p | 25000 |
| 02/12/2022 | 18.75p | 18.75p | 18.00p | 18.75p | 6579 |
| 01/12/2022 | 18.75p | 18.75p | 18.41p | 18.75p | 0 |
| 30/11/2022 | 18.75p | 18.75p | 18.00p | 18.75p | 1315 |
| 29/11/2022 | 18.75p | 18.75p | 18.00p | 18.75p | 78942 |
| 28/11/2022 | 19.00p | 19.00p | 18.41p | 18.75p | 0 |
| 25/11/2022 | 19.00p | 19.00p | 18.88p | 19.00p | 0 |
| 24/11/2022 | 19.00p | 19.00p | 18.88p | 19.00p | 0 |
| 23/11/2022 | 19.50p | 19.50p | 19.00p | 19.00p | 30000 |
| 22/11/2022 | 19.25p | 19.50p | 19.25p | 19.50p | 20000 |
| 21/11/2022 | 19.00p | 19.25p | 18.00p | 19.25p | 6405 |
| 18/11/2022 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 17/11/2022 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 16/11/2022 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 15/11/2022 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 14/11/2022 | 19.00p | 19.00p | 18.02p | 19.00p | 728 |
| 11/11/2022 | 19.00p | 19.00p | 18.42p | 19.00p | 16307 |
| 10/11/2022 | 18.50p | 19.00p | 18.00p | 19.00p | 90775 |
| 09/11/2022 | 18.50p | 18.50p | 18.45p | 18.50p | 2645 |
| 08/11/2022 | 18.50p | 18.50p | 18.27p | 18.50p | 0 |
| 07/11/2022 | 18.50p | 18.50p | 18.27p | 18.50p | 0 |
| 04/11/2022 | 19.50p | 19.50p | 18.00p | 18.50p | 20933 |
| 03/11/2022 | 19.50p | 19.81p | 19.50p | 19.50p | 0 |
| 02/11/2022 | 19.50p | 19.50p | 19.00p | 19.50p | 1000 |
| 01/11/2022 | 19.50p | 19.81p | 19.50p | 19.50p | 0 |
| 31/10/2022 | 19.50p | 19.50p | 19.00p | 19.50p | 1315 |
| 28/10/2022 | 19.50p | 19.81p | 19.50p | 19.50p | 0 |
| 27/10/2022 | 19.50p | 19.50p | 19.50p | 19.50p | 1410 |
| 26/10/2022 | 19.50p | 19.50p | 19.00p | 19.50p | 1500 |
| 25/10/2022 | 19.50p | 19.50p | 19.00p | 19.50p | 1500 |
| 24/10/2022 | 19.50p | 19.50p | 19.19p | 19.50p | 1735 |
| 21/10/2022 | 19.50p | 19.50p | 19.00p | 19.50p | 6000 |
| 20/10/2022 | 19.50p | 19.50p | 19.00p | 19.50p | 5000 |
| 19/10/2022 | 19.50p | 19.73p | 19.50p | 19.50p | 0 |
| 18/10/2022 | 19.50p | 19.50p | 19.00p | 19.50p | 36842 |
| 17/10/2022 | 19.50p | 19.78p | 19.50p | 19.50p | 2477 |
| 14/10/2022 | 19.50p | 19.73p | 19.50p | 19.50p | 0 |
| 13/10/2022 | 19.50p | 19.73p | 19.50p | 19.50p | 0 |
| 12/10/2022 | 19.50p | 19.75p | 19.00p | 19.50p | 26215 |
| 11/10/2022 | 19.50p | 19.73p | 19.50p | 19.50p | 0 |
| 10/10/2022 | 19.50p | 19.73p | 19.50p | 19.50p | 0 |
| 07/10/2022 | 19.50p | 19.70p | 19.50p | 19.50p | 45045 |
| 06/10/2022 | 18.10p | 19.50p | 18.10p | 19.50p | 10000 |
| 05/10/2022 | 20.10p | 20.10p | 18.10p | 18.10p | 13000 |
| 04/10/2022 | 20.70p | 20.70p | 20.10p | 20.10p | 207488 |
| 03/10/2022 | 20.70p | 21.60p | 20.70p | 20.70p | 191891 |
| 30/09/2022 | 21.20p | 21.20p | 21.08p | 21.20p | 2324 |
| 29/09/2022 | 20.50p | 21.20p | 20.50p | 21.20p | 40079 |
| 28/09/2022 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 27/09/2022 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 26/09/2022 | 22.00p | 22.00p | 21.30p | 21.50p | 10663 |
| 23/09/2022 | 22.00p | 22.00p | 22.00p | 22.00p | 10020 |
| 22/09/2022 | 23.50p | 23.50p | 22.00p | 22.00p | 19999 |
| 21/09/2022 | 23.50p | 23.50p | 22.00p | 23.50p | 10000 |
| 20/09/2022 | 23.50p | 23.50p | 22.00p | 22.00p | 10000 |
| 19/09/2022 | 23.50p | 24.00p | 22.00p | 22.00p | 10628 |
| 16/09/2022 | 23.50p | 24.00p | 22.00p | 22.00p | 10628 |
| 15/09/2022 | 22.50p | 23.75p | 22.00p | 23.50p | 185000 |
| 14/09/2022 | 22.50p | 23.00p | 22.50p | 22.50p | 0 |
| 13/09/2022 | 24.50p | 24.50p | 22.00p | 22.50p | 26000 |
| 12/09/2022 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 09/09/2022 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 08/09/2022 | 24.50p | 25.00p | 24.50p | 24.50p | 0 |
| 07/09/2022 | 25.50p | 25.50p | 25.00p | 25.00p | 161 |
| 06/09/2022 | 25.50p | 25.97p | 25.00p | 25.50p | 15668 |
| 05/09/2022 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 02/09/2022 | 25.00p | 25.50p | 25.00p | 25.50p | 0 |
| 01/09/2022 | 21.00p | 25.00p | 20.97p | 25.00p | 219000 |
| 31/08/2022 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 30/08/2022 | 22.50p | 22.70p | 21.00p | 21.00p | 8749 |
| 29/08/2022 | 23.00p | 23.00p | 22.02p | 22.50p | 315 |
| 26/08/2022 | 23.00p | 23.00p | 22.02p | 22.50p | 315 |
| 25/08/2022 | 23.50p | 23.50p | 23.00p | 23.00p | 3000 |
| 24/08/2022 | 24.00p | 24.00p | 23.30p | 23.50p | 429 |
| 23/08/2022 | 25.50p | 26.00p | 23.00p | 24.00p | 15038 |
| 22/08/2022 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 19/08/2022 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 18/08/2022 | 25.50p | 26.00p | 25.50p | 25.50p | 730 |
| 17/08/2022 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 16/08/2022 | 25.50p | 26.03p | 23.00p | 25.50p | 24484 |
| 15/08/2022 | 25.50p | 29.00p | 25.50p | 25.50p | 2751 |
| 12/08/2022 | 26.00p | 26.00p | 25.50p | 25.50p | 0 |
| 11/08/2022 | 28.00p | 28.50p | 27.00p | 27.50p | 111022 |
| 10/08/2022 | 26.00p | 29.00p | 25.00p | 28.00p | 57500 |
| 09/08/2022 | 25.00p | 26.75p | 25.00p | 26.00p | 30000 |
| 08/08/2022 | 24.50p | 26.80p | 24.50p | 25.00p | 20000 |
| 05/08/2022 | 24.50p | 25.00p | 24.50p | 24.50p | 0 |
| 04/08/2022 | 24.50p | 24.90p | 24.50p | 24.50p | 253 |
| 03/08/2022 | 23.50p | 24.50p | 22.75p | 24.50p | 2610 |
| 02/08/2022 | 23.00p | 25.00p | 23.00p | 23.50p | 5000 |
| 01/08/2022 | 22.50p | 23.00p | 22.00p | 23.00p | 47250 |
| 29/07/2022 | 24.00p | 24.20p | 22.00p | 22.50p | 59706 |
| 28/07/2022 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 27/07/2022 | 24.50p | 24.50p | 24.00p | 24.00p | 6144 |
| 26/07/2022 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 25/07/2022 | 24.00p | 24.00p | 23.10p | 24.00p | 100 |
| 22/07/2022 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 21/07/2022 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 20/07/2022 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 19/07/2022 | 24.00p | 24.00p | 23.00p | 24.00p | 3947 |
| 18/07/2022 | 24.00p | 24.00p | 23.00p | 24.00p | 2631 |
| 15/07/2022 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 14/07/2022 | 26.00p | 26.00p | 24.00p | 24.00p | 3000 |
| 13/07/2022 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
| 12/07/2022 | 27.00p | 27.00p | 25.80p | 27.00p | 1124 |
| 11/07/2022 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
| 08/07/2022 | 27.00p | 27.00p | 25.75p | 27.00p | 16000 |
| 07/07/2022 | 27.00p | 27.00p | 25.80p | 27.00p | 383 |
| 06/07/2022 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
| 05/07/2022 | 28.00p | 28.00p | 27.72p | 28.00p | 692 |
| 04/07/2022 | 28.00p | 28.00p | 27.00p | 28.00p | 11524 |
| 01/07/2022 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
| 30/06/2022 | 29.50p | 30.00p | 28.00p | 28.00p | 23486 |
| 29/06/2022 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
| 28/06/2022 | 32.00p | 32.00p | 29.50p | 29.50p | 3000 |
| 27/06/2022 | 32.00p | 33.45p | 32.00p | 32.00p | 12000 |
| 24/06/2022 | 33.00p | 33.00p | 32.00p | 32.00p | 0 |
| 23/06/2022 | 33.00p | 33.00p | 33.00p | 33.00p | 0 |
| 22/06/2022 | 33.00p | 33.00p | 33.00p | 33.00p | 0 |
| 21/06/2022 | 33.50p | 34.00p | 33.50p | 33.50p | 6000 |
| 20/06/2022 | 33.50p | 33.50p | 33.50p | 33.50p | 0 |
| 17/06/2022 | 34.50p | 34.50p | 33.50p | 33.50p | 0 |
| 16/06/2022 | 35.50p | 35.50p | 34.50p | 34.50p | 5000 |
| 15/06/2022 | 36.00p | 36.00p | 35.00p | 35.50p | 5000 |
| 14/06/2022 | 36.00p | 36.00p | 35.00p | 35.00p | 65778 |
| 13/06/2022 | 36.50p | 36.50p | 35.30p | 35.50p | 11402 |
| 10/06/2022 | 36.50p | 38.00p | 36.50p | 36.50p | 26300 |
| 09/06/2022 | 36.50p | 36.50p | 35.00p | 35.00p | 11399 |
| 08/06/2022 | 38.00p | 38.00p | 36.50p | 36.50p | 3000 |
| 07/06/2022 | 38.50p | 38.50p | 37.00p | 38.00p | 12500 |
| 06/06/2022 | 38.50p | 38.50p | 37.06p | 38.50p | 2155 |
| 03/06/2022 | 39.50p | 39.50p | 37.00p | 38.50p | 25000 |
| 02/06/2022 | 39.50p | 39.50p | 37.00p | 38.50p | 25000 |
| 01/06/2022 | 39.50p | 39.50p | 37.00p | 38.50p | 25000 |
| 31/05/2022 | 39.50p | 39.50p | 39.50p | 39.50p | 0 |
| 30/05/2022 | 39.50p | 39.50p | 39.50p | 39.50p | 0 |
| 27/05/2022 | 39.50p | 39.50p | 39.50p | 39.50p | 0 |
| 26/05/2022 | 36.00p | 40.00p | 36.00p | 39.50p | 40000 |
| 25/05/2022 | 39.50p | 39.50p | 36.00p | 36.00p | 15000 |
| 24/05/2022 | 42.00p | 43.00p | 39.50p | 39.50p | 40744 |
| 23/05/2022 | 41.50p | 42.00p | 41.50p | 42.00p | 0 |
| 20/05/2022 | 41.50p | 41.50p | 41.50p | 41.50p | 0 |
| 19/05/2022 | 41.50p | 41.80p | 41.50p | 41.50p | 3030 |
| 18/05/2022 | 42.00p | 42.00p | 41.50p | 41.50p | 0 |
| 17/05/2022 | 40.50p | 42.00p | 40.00p | 42.00p | 35000 |
| 16/05/2022 | 43.50p | 43.50p | 40.00p | 41.00p | 10000 |
| 13/05/2022 | 43.50p | 43.80p | 43.50p | 43.50p | 4200 |
| 12/05/2022 | 42.50p | 43.80p | 41.60p | 43.50p | 36000 |
| 11/05/2022 | 41.50p | 45.00p | 41.50p | 42.50p | 22184 |
| 10/05/2022 | 38.00p | 42.00p | 38.00p | 41.00p | 77956 |
| 09/05/2022 | 33.00p | 36.50p | 32.00p | 36.50p | 51568 |
| 06/05/2022 | 34.00p | 35.00p | 32.00p | 35.00p | 64334 |
| 05/05/2022 | 34.50p | 34.50p | 33.00p | 34.00p | 130500 |
| 04/05/2022 | 35.50p | 36.00p | 34.00p | 34.50p | 49924 |
| 03/05/2022 | 38.50p | 38.50p | 35.50p | 35.50p | 45751 |
| 02/05/2022 | 44.50p | 45.60p | 35.00p | 38.50p | 107408 |
| 29/04/2022 | 44.50p | 45.60p | 35.00p | 38.50p | 57408 |
| 28/04/2022 | 52.50p | 52.50p | 42.00p | 44.50p | 37905 |
| 27/04/2022 | 54.50p | 54.50p | 51.00p | 52.50p | 3000 |
| 26/04/2022 | 60.50p | 60.50p | 52.00p | 54.50p | 22000 |
| 25/04/2022 | 65.00p | 65.00p | 60.00p | 60.50p | 4000 |
| 22/04/2022 | 67.50p | 67.50p | 65.00p | 65.00p | 22000 |
| 21/04/2022 | 68.00p | 68.00p | 67.00p | 67.50p | 3945 |
| 20/04/2022 | 70.00p | 70.90p | 68.00p | 68.00p | 12200 |
| 19/04/2022 | 73.00p | 73.00p | 68.00p | 70.00p | 15973 |
| 18/04/2022 | 73.00p | 73.00p | 72.50p | 73.00p | 0 |
| 15/04/2022 | 73.00p | 73.00p | 72.50p | 73.00p | 0 |
| 14/04/2022 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 13/04/2022 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 12/04/2022 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 11/04/2022 | 73.00p | 73.00p | 72.20p | 73.00p | 584 |
| 08/04/2022 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 07/04/2022 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 06/04/2022 | 73.50p | 74.00p | 72.00p | 74.00p | 5870 |
| 05/04/2022 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
| 04/04/2022 | 73.50p | 75.00p | 73.50p | 75.00p | 900 |
| 01/04/2022 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
| 31/03/2022 | 72.50p | 73.50p | 71.00p | 73.50p | 15911 |
| 30/03/2022 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 29/03/2022 | 72.50p | 72.50p | 72.00p | 72.50p | 13158 |
| 28/03/2022 | 72.50p | 72.50p | 72.00p | 72.50p | 755 |
| 25/03/2022 | 72.50p | 72.50p | 72.00p | 72.50p | 657 |
| 24/03/2022 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 23/03/2022 | 74.50p | 74.50p | 72.50p | 72.50p | 8000 |
*Close Price adjusted for both dividends and splits