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
Leaf Clean Energy Co (DI) (LEAF) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 30/01/2020 | 295.00p | 454.00p | 295.00p | 454.00p | 72001 |
| 29/01/2020 | 261.00p | 300.00p | 260.01p | 295.00p | 6137 |
| 28/01/2020 | 215.00p | 260.00p | 215.00p | 255.00p | 6 |
| 27/01/2020 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 24/01/2020 | 197.00p | 215.00p | 197.00p | 215.00p | 1502 |
| 23/01/2020 | 197.00p | 197.00p | 197.00p | 197.00p | 0 |
| 22/01/2020 | 197.00p | 197.00p | 192.00p | 197.00p | 130 |
| 21/01/2020 | 197.00p | 197.00p | 197.00p | 197.00p | 0 |
| 20/01/2020 | 197.00p | 197.00p | 192.00p | 197.00p | 1 |
| 17/01/2020 | 197.00p | 197.00p | 192.00p | 197.00p | 502 |
| 16/01/2020 | 197.00p | 197.00p | 197.00p | 197.00p | 0 |
| 15/01/2020 | 197.00p | 197.00p | 197.00p | 197.00p | 0 |
| 14/01/2020 | 197.00p | 197.00p | 197.00p | 197.00p | 0 |
| 13/01/2020 | 197.00p | 197.00p | 197.00p | 197.00p | 0 |
| 10/01/2020 | 197.00p | 197.00p | 192.00p | 197.00p | 15 |
| 09/01/2020 | 197.00p | 197.00p | 197.00p | 197.00p | 0 |
| 08/01/2020 | 197.00p | 197.00p | 197.00p | 197.00p | 0 |
| 07/01/2020 | 197.00p | 197.00p | 192.00p | 197.00p | 1 |
| 06/01/2020 | 197.00p | 197.00p | 192.00p | 197.00p | 41 |
| 03/01/2020 | 197.00p | 197.00p | 197.00p | 197.00p | 0 |
| 02/01/2020 | 197.00p | 197.00p | 192.00p | 197.00p | 8 |
| 01/01/2020 | 197.00p | 197.00p | 197.00p | 197.00p | 0 |
| 31/12/2019 | 197.00p | 197.00p | 197.00p | 197.00p | 0 |
| 30/12/2019 | 200.00p | 200.00p | 190.00p | 197.00p | 27 |
| 27/12/2019 | 162.50p | 200.00p | 162.50p | 200.00p | 9 |
| 26/12/2019 | 162.50p | 165.00p | 162.50p | 162.50p | 248 |
| 25/12/2019 | 162.50p | 165.00p | 162.50p | 162.50p | 248 |
| 24/12/2019 | 162.50p | 165.00p | 162.50p | 162.50p | 248 |
| 23/12/2019 | 157.50p | 162.50p | 148.00p | 162.50p | 53 |
| 20/12/2019 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 19/12/2019 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 18/12/2019 | 157.50p | 157.50p | 147.00p | 157.50p | 8 |
| 17/12/2019 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 16/12/2019 | 157.50p | 157.50p | 145.00p | 157.50p | 4 |
| 13/12/2019 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 12/12/2019 | 157.50p | 157.50p | 145.00p | 157.50p | 7 |
| 11/12/2019 | 157.50p | 157.50p | 145.00p | 157.50p | 1 |
| 10/12/2019 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 09/12/2019 | 130.50p | 175.00p | 130.50p | 157.50p | 1816 |
| 06/12/2019 | 100.50p | 130.50p | 100.50p | 130.50p | 52 |
| 05/12/2019 | 100.50p | 125.00p | 100.01p | 100.50p | 831 |
| 04/12/2019 | 100.50p | 100.50p | 100.00p | 100.50p | 1 |
| 03/12/2019 | 100.50p | 101.00p | 100.50p | 100.50p | 2500 |
| 02/12/2019 | 100.50p | 100.50p | 100.50p | 100.50p | 0 |
| 29/11/2019 | 100.50p | 100.50p | 100.50p | 100.50p | 0 |
| 28/11/2019 | 100.50p | 100.50p | 100.50p | 100.50p | 0 |
| 27/11/2019 | 100.50p | 100.50p | 100.00p | 100.50p | 90 |
| 26/11/2019 | 100.50p | 100.50p | 100.00p | 100.50p | 127 |
| 25/11/2019 | 100.50p | 100.50p | 100.00p | 100.50p | 17 |
| 22/11/2019 | 100.50p | 100.50p | 100.00p | 100.50p | 602 |
| 21/11/2019 | 100.50p | 100.50p | 100.50p | 100.50p | 0 |
| 20/11/2019 | 100.50p | 100.50p | 100.50p | 100.50p | 0 |
| 19/11/2019 | 100.50p | 100.50p | 100.01p | 100.50p | 16 |
| 18/11/2019 | 100.50p | 100.50p | 100.50p | 100.50p | 0 |
| 15/11/2019 | 100.50p | 100.50p | 100.01p | 100.50p | 2 |
| 14/11/2019 | 100.50p | 100.50p | 100.00p | 100.50p | 29 |
| 13/11/2019 | 100.50p | 100.50p | 100.00p | 100.50p | 17 |
| 12/11/2019 | 100.50p | 100.50p | 50.00p | 100.50p | 3 |
| 11/11/2019 | 100.50p | 100.50p | 100.50p | 100.50p | 0 |
| 08/11/2019 | 100.50p | 149.00p | 100.00p | 100.50p | 62 |
| 07/11/2019 | 75.00p | 101.00p | 75.00p | 100.50p | 36 |
| 06/11/2019 | 52.50p | 162.50p | 40.00p | 125.50p | 23600 |
| 05/11/2019 | 127.50p | 128.00p | 125.50p | 125.50p | 310 |
| 04/11/2019 | 127.50p | 130.00p | 127.50p | 127.50p | 375 |
| 01/11/2019 | 127.50p | 127.50p | 127.50p | 127.50p | 4043 |
| 31/10/2019 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 30/10/2019 | 127.50p | 127.50p | 120.00p | 127.50p | 200000 |
| 29/10/2019 | 127.50p | 127.50p | 120.00p | 127.50p | 100000 |
| 28/10/2019 | 137.50p | 142.50p | 127.50p | 127.50p | 291271 |
| 25/10/2019 | 145.00p | 145.00p | 140.00p | 142.50p | 2957 |
| 24/10/2019 | 145.00p | 145.00p | 140.00p | 145.00p | 6901 |
| 23/10/2019 | 145.00p | 145.00p | 145.00p | 145.00p | 5000 |
| 22/10/2019 | 145.00p | 145.00p | 141.48p | 145.00p | 3526 |
| 21/10/2019 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 18/10/2019 | 145.00p | 145.00p | 141.00p | 145.00p | 10638 |
| 17/10/2019 | 145.00p | 145.00p | 140.00p | 145.00p | 8720 |
| 16/10/2019 | 150.00p | 150.00p | 145.00p | 145.00p | 0 |
| 15/10/2019 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 14/10/2019 | 145.00p | 145.00p | 140.42p | 145.00p | 250 |
| 11/10/2019 | 145.00p | 145.00p | 145.00p | 145.00p | 189054 |
| 10/10/2019 | 145.00p | 145.00p | 145.00p | 145.00p | 1786 |
| 09/10/2019 | 145.00p | 145.00p | 140.41p | 145.00p | 4902 |
| 08/10/2019 | 145.00p | 145.00p | 140.60p | 145.00p | 1353 |
| 07/10/2019 | 145.00p | 145.00p | 140.60p | 145.00p | 32878 |
| 04/10/2019 | 145.00p | 145.00p | 145.00p | 145.00p | 53944 |
| 03/10/2019 | 145.00p | 145.00p | 142.38p | 145.00p | 10000 |
| 02/10/2019 | 145.00p | 145.00p | 142.35p | 145.00p | 5029 |
| 01/10/2019 | 145.00p | 146.47p | 145.00p | 145.00p | 100 |
| 30/09/2019 | 145.00p | 146.47p | 142.00p | 145.00p | 3042 |
| 27/09/2019 | 145.00p | 146.40p | 145.00p | 145.00p | 4241 |
| 26/09/2019 | 145.00p | 146.20p | 145.00p | 145.00p | 400 |
| 25/09/2019 | 145.00p | 146.20p | 145.00p | 145.00p | 7021 |
| 24/09/2019 | 145.00p | 146.50p | 141.85p | 145.00p | 178891 |
| 23/09/2019 | 150.00p | 150.20p | 141.00p | 145.00p | 38443 |
| 20/09/2019 | 132.50p | 150.20p | 127.50p | 150.00p | 329449 |
| 19/09/2019 | 120.00p | 150.00p | 120.00p | 130.00p | 256208 |
| 18/09/2019 | 120.00p | 132.00p | 120.00p | 120.00p | 4400 |
| 17/09/2019 | 120.00p | 120.00p | 120.00p | 120.00p | 2338 |
| 16/09/2019 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 13/09/2019 | 120.00p | 127.48p | 120.00p | 120.00p | 1954 |
| 12/09/2019 | 120.00p | 127.48p | 120.00p | 120.00p | 5896 |
| 11/09/2019 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 10/09/2019 | 120.00p | 120.00p | 105.81p | 120.00p | 1491 |
| 09/09/2019 | 120.00p | 120.00p | 105.50p | 120.00p | 1016 |
| 06/09/2019 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 05/09/2019 | 120.00p | 132.00p | 120.00p | 120.00p | 558 |
| 04/09/2019 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 03/09/2019 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 02/09/2019 | 120.00p | 127.66p | 120.00p | 120.00p | 3978 |
| 30/08/2019 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 29/08/2019 | 120.00p | 120.00p | 105.00p | 120.00p | 336 |
| 28/08/2019 | 120.00p | 127.75p | 103.33p | 120.00p | 22501 |
| 27/08/2019 | 120.00p | 120.00p | 103.20p | 120.00p | 3 |
| 23/08/2019 | 120.00p | 123.88p | 102.92p | 120.00p | 7578 |
| 22/08/2019 | 120.00p | 139.00p | 102.92p | 120.00p | 150618 |
| 21/08/2019 | 125.00p | 134.50p | 92.00p | 120.00p | 723380 |
| 20/08/2019 | 115.00p | 125.00p | 106.00p | 125.00p | 7 |
| 19/08/2019 | 115.00p | 115.00p | 80.00p | 115.00p | 14560 |
| 16/08/2019 | 115.00p | 146.50p | 102.00p | 115.00p | 1234 |
| 15/08/2019 | 105.00p | 115.00p | 105.00p | 115.00p | 0 |
| 14/08/2019 | 105.00p | 115.00p | 105.00p | 115.00p | 0 |
| 13/08/2019 | 105.00p | 147.90p | 81.00p | 105.00p | 4441 |
| 12/08/2019 | 90.00p | 140.00p | 90.00p | 105.00p | 11735 |
| 09/08/2019 | 140.00p | 144.50p | 138.00p | 140.00p | 5167 |
| 08/08/2019 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 07/08/2019 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 06/08/2019 | 141.50p | 142.00p | 136.00p | 140.00p | 7153 |
| 05/08/2019 | 141.50p | 146.70p | 141.50p | 141.50p | 15301 |
| 02/08/2019 | 142.50p | 145.00p | 141.50p | 141.50p | 5519 |
| 01/08/2019 | 132.50p | 143.50p | 130.01p | 141.50p | 21017 |
| 31/07/2019 | 130.00p | 130.00p | 129.00p | 130.00p | 3870 |
| 30/07/2019 | 130.00p | 130.00p | 130.00p | 130.00p | 93076 |
| 29/07/2019 | 127.50p | 130.00p | 125.00p | 130.00p | 16625 |
| 26/07/2019 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 25/07/2019 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 24/07/2019 | 130.00p | 130.00p | 125.00p | 130.00p | 3623 |
| 23/07/2019 | 130.00p | 130.00p | 125.00p | 130.00p | 2000 |
| 22/07/2019 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 19/07/2019 | 130.00p | 130.00p | 130.00p | 130.00p | 4615 |
| 18/07/2019 | 130.00p | 130.00p | 130.00p | 130.00p | 1538 |
| 17/07/2019 | 130.00p | 130.00p | 125.00p | 130.00p | 3507 |
| 16/07/2019 | 130.00p | 130.00p | 125.00p | 130.00p | 7463 |
| 15/07/2019 | 130.00p | 130.00p | 125.01p | 130.00p | 2882 |
| 12/07/2019 | 130.00p | 130.00p | 125.00p | 130.00p | 760 |
| 11/07/2019 | 127.50p | 130.00p | 125.00p | 130.00p | 13932 |
| 10/07/2019 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 09/07/2019 | 130.00p | 130.00p | 125.01p | 130.00p | 1680 |
| 08/07/2019 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 05/07/2019 | 130.00p | 130.10p | 130.00p | 130.00p | 2991 |
| 04/07/2019 | 130.00p | 130.10p | 130.00p | 130.00p | 959 |
| 03/07/2019 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 02/07/2019 | 135.00p | 135.00p | 130.00p | 130.00p | 17996 |
| 01/07/2019 | 135.00p | 139.00p | 130.00p | 135.00p | 33567 |
| 28/06/2019 | 118.50p | 140.00p | 118.50p | 135.00p | 85379 |
| 27/06/2019 | 125.00p | 135.00p | 110.01p | 118.50p | 120667 |
| 26/06/2019 | 125.00p | 125.55p | 125.00p | 125.00p | 5000 |
| 25/06/2019 | 125.00p | 133.00p | 125.00p | 125.00p | 48 |
| 24/06/2019 | 125.00p | 125.33p | 125.00p | 125.00p | 4087 |
| 21/06/2019 | 125.00p | 125.10p | 125.00p | 125.00p | 2458 |
| 20/06/2019 | 125.00p | 125.00p | 125.00p | 125.00p | 777 |
| 19/06/2019 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 18/06/2019 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 17/06/2019 | 125.00p | 132.00p | 121.30p | 125.00p | 22615 |
| 14/06/2019 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 13/06/2019 | 122.50p | 122.50p | 121.30p | 122.50p | 326 |
| 12/06/2019 | 120.00p | 122.50p | 120.00p | 122.50p | 0 |
| 11/06/2019 | 120.00p | 121.00p | 120.00p | 120.00p | 15353 |
| 10/06/2019 | 120.00p | 121.32p | 116.00p | 120.00p | 5839 |
| 07/06/2019 | 120.00p | 121.35p | 116.00p | 120.00p | 6706 |
| 06/06/2019 | 120.00p | 120.00p | 120.00p | 120.00p | 595 |
| 05/06/2019 | 120.00p | 121.48p | 120.00p | 120.00p | 4604 |
| 04/06/2019 | 120.00p | 121.95p | 120.00p | 120.00p | 750 |
| 03/06/2019 | 120.00p | 125.00p | 120.00p | 120.00p | 13359 |
| 31/05/2019 | 120.00p | 122.75p | 120.00p | 120.00p | 800 |
| 30/05/2019 | 120.00p | 123.50p | 117.33p | 120.00p | 6966 |
| 29/05/2019 | 123.50p | 123.50p | 120.00p | 120.00p | 8842 |
| 28/05/2019 | 125.00p | 125.00p | 123.50p | 123.50p | 7803 |
| 24/05/2019 | 122.50p | 135.00p | 121.50p | 125.00p | 23908 |
| 23/05/2019 | 115.00p | 128.00p | 115.00p | 122.50p | 47733 |
| 22/05/2019 | 115.00p | 115.00p | 115.00p | 115.00p | 20086 |
| 21/05/2019 | 115.00p | 115.00p | 115.00p | 115.00p | 7403 |
| 20/05/2019 | 117.50p | 117.50p | 115.00p | 115.00p | 1737 |
| 17/05/2019 | 115.00p | 119.75p | 115.00p | 117.50p | 6087 |
| 16/05/2019 | 113.50p | 119.00p | 113.50p | 115.00p | 4000 |
| 15/05/2019 | 114.00p | 121.75p | 113.50p | 113.50p | 16285 |
| 14/05/2019 | 111.00p | 118.00p | 111.00p | 114.00p | 13500 |
| 13/05/2019 | 107.50p | 119.99p | 106.50p | 111.00p | 32263 |
| 10/05/2019 | 105.00p | 109.99p | 103.50p | 105.00p | 12821 |
| 09/05/2019 | 105.00p | 106.50p | 105.00p | 105.00p | 4379 |
| 08/05/2019 | 105.00p | 109.99p | 102.33p | 105.00p | 27372 |
| 07/05/2019 | 92.50p | 109.00p | 88.00p | 105.00p | 547544 |
| 03/05/2019 | 33.00p | 95.00p | 33.00p | 90.00p | 2557901 |
| 02/05/2019 | 32.00p | 33.96p | 32.00p | 33.00p | 2927 |
| 01/05/2019 | 32.00p | 32.00p | 31.10p | 32.00p | 5122 |
| 30/04/2019 | 32.00p | 32.00p | 31.00p | 32.00p | 159 |
| 29/04/2019 | 32.00p | 32.00p | 31.40p | 32.00p | 10159 |
| 26/04/2019 | 31.50p | 32.00p | 31.50p | 32.00p | 0 |
| 25/04/2019 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
| 24/04/2019 | 31.50p | 32.00p | 29.60p | 31.50p | 22554 |
| 23/04/2019 | 31.50p | 31.50p | 29.60p | 31.50p | 2225 |
*Close Price adjusted for both dividends and splits