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
Menhaden Resource Efficiency (MHN) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 13/04/2017 | 65.50p | 65.50p | 63.00p | 63.00p | 0 |
| 12/04/2017 | 65.50p | 66.24p | 65.50p | 65.50p | 733 |
| 11/04/2017 | 65.50p | 66.25p | 64.00p | 65.50p | 57194 |
| 10/04/2017 | 65.50p | 66.25p | 65.50p | 65.50p | 12988 |
| 07/04/2017 | 65.50p | 66.25p | 65.50p | 65.50p | 15094 |
| 06/04/2017 | 65.50p | 66.25p | 64.00p | 65.50p | 13710 |
| 05/04/2017 | 65.50p | 65.90p | 65.50p | 65.50p | 7727 |
| 04/04/2017 | 65.50p | 65.90p | 64.33p | 65.50p | 9528 |
| 03/04/2017 | 64.50p | 65.50p | 64.50p | 65.50p | 55761 |
| 31/03/2017 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
| 30/03/2017 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
| 29/03/2017 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
| 28/03/2017 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
| 27/03/2017 | 64.00p | 64.50p | 63.02p | 64.50p | 2500 |
| 24/03/2017 | 64.00p | 64.00p | 63.30p | 64.00p | 15000 |
| 23/03/2017 | 64.00p | 64.00p | 63.30p | 64.00p | 5000 |
| 22/03/2017 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
| 21/03/2017 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
| 20/03/2017 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
| 17/03/2017 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
| 16/03/2017 | 63.50p | 64.00p | 63.50p | 64.00p | 0 |
| 15/03/2017 | 63.50p | 63.50p | 62.45p | 63.50p | 30000 |
| 14/03/2017 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
| 13/03/2017 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
| 10/03/2017 | 63.00p | 63.50p | 63.00p | 63.50p | 50000 |
| 09/03/2017 | 64.00p | 64.33p | 63.00p | 63.00p | 620 |
| 08/03/2017 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 07/03/2017 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 06/03/2017 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 03/03/2017 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 02/03/2017 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 01/03/2017 | 62.50p | 63.00p | 62.50p | 63.00p | 0 |
| 28/02/2017 | 62.50p | 62.95p | 62.50p | 62.50p | 8265 |
| 27/02/2017 | 62.00p | 62.50p | 62.00p | 62.50p | 0 |
| 24/02/2017 | 62.00p | 62.54p | 62.00p | 62.00p | 5000 |
| 23/02/2017 | 62.00p | 62.54p | 59.00p | 62.00p | 12035 |
| 22/02/2017 | 61.00p | 62.00p | 61.00p | 62.00p | 0 |
| 21/02/2017 | 61.00p | 61.00p | 61.00p | 61.00p | 0 |
| 20/02/2017 | 61.00p | 61.00p | 61.00p | 61.00p | 0 |
| 17/02/2017 | 61.00p | 61.00p | 58.00p | 61.00p | 2300 |
| 16/02/2017 | 61.00p | 61.00p | 58.00p | 61.00p | 1483 |
| 15/02/2017 | 61.00p | 61.00p | 61.00p | 61.00p | 0 |
| 14/02/2017 | 61.00p | 62.00p | 61.00p | 61.00p | 1000 |
| 13/02/2017 | 61.00p | 61.00p | 61.00p | 61.00p | 0 |
| 10/02/2017 | 61.00p | 62.76p | 57.00p | 61.00p | 81706 |
| 09/02/2017 | 61.00p | 61.00p | 61.00p | 61.00p | 0 |
| 08/02/2017 | 61.00p | 61.00p | 61.00p | 61.00p | 0 |
| 07/02/2017 | 60.00p | 63.00p | 60.00p | 61.00p | 50000 |
| 06/02/2017 | 59.00p | 60.00p | 59.00p | 60.00p | 0 |
| 03/02/2017 | 61.00p | 61.00p | 59.00p | 59.00p | 0 |
| 02/02/2017 | 61.00p | 61.00p | 61.00p | 61.00p | 65115 |
| 01/02/2017 | 61.00p | 61.00p | 59.50p | 61.00p | 13000 |
| 31/01/2017 | 61.00p | 61.00p | 61.00p | 61.00p | 0 |
| 30/01/2017 | 61.00p | 61.00p | 58.00p | 61.00p | 11900 |
| 27/01/2017 | 63.00p | 63.00p | 58.00p | 62.00p | 105000 |
| 26/01/2017 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 25/01/2017 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 24/01/2017 | 65.00p | 65.00p | 60.00p | 63.00p | 35000 |
| 23/01/2017 | 65.00p | 65.45p | 65.00p | 65.00p | 33 |
| 20/01/2017 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 19/01/2017 | 66.37p | 66.37p | 62.00p | 65.00p | 16000 |
| 18/01/2017 | 66.37p | 66.37p | 62.00p | 66.37p | 5000 |
| 17/01/2017 | 66.37p | 66.37p | 63.00p | 66.37p | 8500 |
| 16/01/2017 | 66.37p | 66.37p | 65.50p | 66.37p | 50184 |
| 13/01/2017 | 66.37p | 66.37p | 66.37p | 66.37p | 0 |
| 12/01/2017 | 66.37p | 66.37p | 64.50p | 66.37p | 0 |
| 11/01/2017 | 66.37p | 66.37p | 64.50p | 64.50p | 330 |
| 10/01/2017 | 66.37p | 66.37p | 63.00p | 66.37p | 7500 |
| 09/01/2017 | 66.37p | 66.37p | 65.50p | 66.37p | 50000 |
| 06/01/2017 | 66.37p | 66.37p | 66.37p | 66.37p | 0 |
| 05/01/2017 | 66.37p | 66.37p | 65.50p | 66.37p | 75000 |
| 04/01/2017 | 66.37p | 66.37p | 63.50p | 66.37p | 125000 |
| 03/01/2017 | 66.37p | 66.37p | 66.37p | 66.37p | 0 |
| 30/12/2016 | 65.50p | 66.37p | 65.50p | 66.37p | 0 |
| 29/12/2016 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 28/12/2016 | 65.50p | 65.50p | 60.00p | 65.50p | 11500 |
| 23/12/2016 | 65.50p | 65.95p | 65.50p | 65.50p | 33 |
| 22/12/2016 | 65.50p | 65.50p | 63.00p | 65.50p | 40000 |
| 21/12/2016 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 20/12/2016 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 19/12/2016 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 16/12/2016 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 15/12/2016 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 14/12/2016 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 13/12/2016 | 65.50p | 65.50p | 63.00p | 65.50p | 809 |
| 12/12/2016 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 09/12/2016 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 08/12/2016 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 07/12/2016 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 06/12/2016 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 05/12/2016 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 02/12/2016 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 01/12/2016 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 30/11/2016 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 29/11/2016 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 28/11/2016 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 25/11/2016 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 24/11/2016 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 23/11/2016 | 65.50p | 66.00p | 63.55p | 65.50p | 15033 |
| 22/11/2016 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 21/11/2016 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 18/11/2016 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 17/11/2016 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 16/11/2016 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 15/11/2016 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 14/11/2016 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 11/11/2016 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 10/11/2016 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 09/11/2016 | 65.50p | 66.80p | 63.55p | 65.50p | 40000 |
| 08/11/2016 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 07/11/2016 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 04/11/2016 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 03/11/2016 | 67.50p | 67.50p | 65.50p | 65.50p | 0 |
| 02/11/2016 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
| 01/11/2016 | 67.50p | 67.50p | 65.50p | 67.50p | 1000 |
| 31/10/2016 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
| 28/10/2016 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
| 27/10/2016 | 67.50p | 67.50p | 65.00p | 67.50p | 7500 |
| 26/10/2016 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
| 25/10/2016 | 67.50p | 67.50p | 65.00p | 67.50p | 23000 |
| 24/10/2016 | 67.50p | 68.95p | 67.50p | 67.50p | 5000 |
| 21/10/2016 | 66.00p | 68.00p | 66.00p | 67.50p | 15800 |
| 20/10/2016 | 58.50p | 66.00p | 58.50p | 66.00p | 506428 |
| 19/10/2016 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
| 18/10/2016 | 58.50p | 61.00p | 58.50p | 58.50p | 819 |
| 17/10/2016 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
| 14/10/2016 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
| 13/10/2016 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
| 12/10/2016 | 58.50p | 58.50p | 58.00p | 58.50p | 50000 |
| 11/10/2016 | 58.50p | 60.75p | 58.50p | 58.50p | 2800 |
| 10/10/2016 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
| 07/10/2016 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
| 06/10/2016 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
| 05/10/2016 | 58.00p | 61.00p | 58.00p | 58.50p | 5655 |
| 04/10/2016 | 58.00p | 60.70p | 58.00p | 58.00p | 5000 |
| 03/10/2016 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
| 30/09/2016 | 58.00p | 60.70p | 58.00p | 58.00p | 5000 |
| 29/09/2016 | 58.00p | 62.00p | 56.26p | 58.00p | 48557 |
| 28/09/2016 | 58.00p | 61.00p | 58.00p | 58.00p | 70853 |
| 27/09/2016 | 58.00p | 60.70p | 58.00p | 58.00p | 1500 |
| 26/09/2016 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
| 23/09/2016 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
| 22/09/2016 | 58.00p | 60.70p | 58.00p | 58.00p | 15000 |
| 21/09/2016 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
| 20/09/2016 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
| 19/09/2016 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
| 16/09/2016 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
| 15/09/2016 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
| 14/09/2016 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
| 13/09/2016 | 58.00p | 61.00p | 58.00p | 58.00p | 17000 |
| 12/09/2016 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
| 09/09/2016 | 58.00p | 60.70p | 58.00p | 58.00p | 10000 |
| 08/09/2016 | 58.00p | 60.70p | 58.00p | 58.00p | 5000 |
| 07/09/2016 | 58.00p | 60.70p | 58.00p | 58.00p | 5000 |
| 06/09/2016 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
| 05/09/2016 | 58.00p | 60.70p | 58.00p | 58.00p | 809 |
| 02/09/2016 | 58.00p | 58.00p | 56.26p | 58.00p | 5000 |
| 01/09/2016 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
| 31/08/2016 | 58.00p | 58.00p | 56.00p | 58.00p | 20000 |
| 30/08/2016 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
| 26/08/2016 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
| 25/08/2016 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
| 24/08/2016 | 58.00p | 58.00p | 56.00p | 58.00p | 15000 |
| 23/08/2016 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
| 22/08/2016 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
| 19/08/2016 | 58.00p | 58.00p | 56.50p | 58.00p | 0 |
| 18/08/2016 | 58.00p | 58.00p | 56.50p | 56.50p | 5000 |
| 17/08/2016 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
| 16/08/2016 | 58.00p | 58.00p | 55.00p | 58.00p | 25000 |
| 15/08/2016 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
| 12/08/2016 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
| 11/08/2016 | 58.00p | 60.70p | 58.00p | 58.00p | 10000 |
| 10/08/2016 | 59.00p | 59.00p | 57.20p | 58.00p | 4378 |
| 09/08/2016 | 59.00p | 61.70p | 59.00p | 59.00p | 5000 |
| 08/08/2016 | 59.00p | 59.00p | 59.00p | 59.00p | 0 |
| 05/08/2016 | 59.00p | 59.00p | 59.00p | 59.00p | 0 |
| 04/08/2016 | 58.50p | 59.00p | 58.50p | 59.00p | 0 |
| 03/08/2016 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
| 02/08/2016 | 58.50p | 59.00p | 58.50p | 58.50p | 0 |
| 01/08/2016 | 59.00p | 59.00p | 59.00p | 59.00p | 0 |
| 29/07/2016 | 59.00p | 59.00p | 56.50p | 59.00p | 4500 |
| 28/07/2016 | 59.00p | 59.00p | 59.00p | 59.00p | 0 |
| 27/07/2016 | 59.00p | 59.00p | 59.00p | 59.00p | 0 |
| 26/07/2016 | 59.00p | 59.00p | 59.00p | 59.00p | 0 |
| 25/07/2016 | 58.50p | 59.00p | 58.50p | 59.00p | 0 |
| 22/07/2016 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
| 21/07/2016 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
| 20/07/2016 | 58.50p | 59.00p | 58.50p | 58.50p | 0 |
| 19/07/2016 | 62.00p | 62.00p | 59.00p | 59.00p | 0 |
| 18/07/2016 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
| 15/07/2016 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
| 14/07/2016 | 62.00p | 62.00p | 55.50p | 62.00p | 50000 |
| 13/07/2016 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
| 12/07/2016 | 62.00p | 62.00p | 59.00p | 62.00p | 16317 |
| 11/07/2016 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
| 08/07/2016 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
| 07/07/2016 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
| 06/07/2016 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
| 05/07/2016 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
| 04/07/2016 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
*Close Price adjusted for both dividends and splits