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 |
|---|---|---|---|---|---|
| 04/03/2025 | 155.50p | 155.50p | 153.28p | 155.00p | 487971 |
| 03/03/2025 | 155.50p | 156.50p | 155.00p | 156.00p | 65985 |
| 28/02/2025 | 155.00p | 157.00p | 153.75p | 154.00p | 138665 |
| 27/02/2025 | 155.00p | 155.90p | 153.20p | 155.00p | 47649 |
| 26/02/2025 | 156.00p | 157.00p | 153.00p | 154.50p | 29156 |
| 25/02/2025 | 156.50p | 156.50p | 155.64p | 156.00p | 119833 |
| 24/02/2025 | 156.50p | 156.50p | 155.00p | 156.50p | 15356 |
| 21/02/2025 | 157.00p | 158.00p | 156.47p | 156.50p | 5196 |
| 20/02/2025 | 157.00p | 157.00p | 156.48p | 156.50p | 1400 |
| 19/02/2025 | 158.00p | 158.00p | 156.90p | 157.00p | 40511 |
| 18/02/2025 | 158.00p | 158.00p | 156.88p | 157.00p | 21902 |
| 17/02/2025 | 158.00p | 158.48p | 156.88p | 157.00p | 120868 |
| 14/02/2025 | 158.00p | 158.48p | 157.00p | 157.50p | 30077 |
| 13/02/2025 | 158.00p | 158.50p | 157.50p | 157.50p | 100 |
| 12/02/2025 | 158.00p | 158.00p | 156.15p | 157.50p | 38813 |
| 11/02/2025 | 158.00p | 158.80p | 156.00p | 157.50p | 21812 |
| 10/02/2025 | 157.00p | 157.50p | 156.80p | 157.50p | 7501 |
| 07/02/2025 | 158.00p | 158.00p | 156.25p | 156.50p | 407831 |
| 06/02/2025 | 158.00p | 158.00p | 156.35p | 156.50p | 54500 |
| 05/02/2025 | 158.50p | 159.00p | 157.34p | 157.50p | 130539 |
| 04/02/2025 | 159.50p | 160.00p | 157.60p | 158.50p | 3349221 |
| 03/02/2025 | 159.50p | 159.50p | 158.00p | 159.50p | 140436 |
| 31/01/2025 | 159.00p | 161.00p | 158.75p | 159.00p | 669218 |
| 30/01/2025 | 159.00p | 159.00p | 158.00p | 159.00p | 114861 |
| 29/01/2025 | 158.50p | 159.90p | 158.00p | 159.00p | 114001 |
| 28/01/2025 | 158.50p | 158.50p | 157.33p | 158.50p | 323691 |
| 27/01/2025 | 158.50p | 160.00p | 157.00p | 158.50p | 387759 |
| 24/01/2025 | 158.50p | 159.00p | 157.50p | 159.00p | 146701 |
| 23/01/2025 | 158.50p | 158.50p | 158.00p | 158.50p | 3954 |
| 22/01/2025 | 157.50p | 158.50p | 157.00p | 158.50p | 2784763 |
| 21/01/2025 | 156.50p | 158.00p | 155.55p | 157.50p | 590694 |
| 20/01/2025 | 155.00p | 156.00p | 155.00p | 156.00p | 151568 |
| 17/01/2025 | 155.00p | 156.00p | 154.50p | 155.00p | 204145 |
| 16/01/2025 | 154.50p | 156.00p | 154.00p | 155.00p | 39303 |
| 15/01/2025 | 154.50p | 155.00p | 153.05p | 154.50p | 97869 |
| 14/01/2025 | 154.00p | 154.80p | 153.00p | 154.50p | 24509 |
| 13/01/2025 | 154.00p | 154.00p | 153.00p | 154.00p | 456682 |
| 10/01/2025 | 153.00p | 154.85p | 152.75p | 154.00p | 391465 |
| 09/01/2025 | 153.00p | 153.31p | 152.50p | 153.00p | 316786 |
| 08/01/2025 | 152.50p | 153.31p | 151.57p | 153.00p | 400371 |
| 07/01/2025 | 152.00p | 153.60p | 151.26p | 152.50p | 238583 |
| 06/01/2025 | 152.00p | 154.00p | 150.22p | 152.00p | 404232 |
| 03/01/2025 | 152.00p | 152.00p | 150.00p | 152.00p | 554451 |
| 02/01/2025 | 152.00p | 152.00p | 150.00p | 151.50p | 343481 |
| 31/12/2024 | 152.00p | 152.00p | 150.00p | 152.00p | 53963 |
| 30/12/2024 | 152.00p | 152.50p | 150.00p | 152.00p | 472473 |
| 27/12/2024 | 148.50p | 153.20p | 148.50p | 152.00p | 104331 |
| 24/12/2024 | 148.50p | 150.00p | 147.44p | 148.50p | 144611 |
| 23/12/2024 | 149.00p | 153.00p | 147.00p | 150.00p | 1210907 |
| 20/12/2024 | 125.50p | 151.00p | 123.10p | 148.50p | 987930 |
| 19/12/2024 | 125.50p | 127.00p | 123.00p | 125.50p | 115318 |
| 18/12/2024 | 125.00p | 126.00p | 125.00p | 126.00p | 48548 |
| 17/12/2024 | 121.50p | 125.00p | 121.50p | 125.00p | 102790 |
| 16/12/2024 | 121.00p | 122.00p | 121.00p | 121.50p | 128200 |
| 13/12/2024 | 119.50p | 122.00p | 119.12p | 121.00p | 93518 |
| 12/12/2024 | 119.50p | 119.67p | 119.50p | 119.50p | 0 |
| 11/12/2024 | 119.50p | 119.90p | 119.22p | 119.50p | 50044 |
| 10/12/2024 | 119.50p | 120.00p | 119.50p | 119.50p | 43600 |
| 09/12/2024 | 119.50p | 120.00p | 119.12p | 119.50p | 19434 |
| 06/12/2024 | 119.50p | 120.00p | 119.11p | 119.50p | 31219 |
| 05/12/2024 | 119.50p | 119.70p | 119.50p | 119.50p | 29000 |
| 04/12/2024 | 119.50p | 119.50p | 119.00p | 119.50p | 59931 |
| 03/12/2024 | 119.50p | 119.70p | 119.10p | 119.50p | 12150 |
| 02/12/2024 | 119.50p | 119.60p | 119.10p | 119.50p | 218569 |
| 29/11/2024 | 119.50p | 119.75p | 119.50p | 119.50p | 0 |
| 28/11/2024 | 119.00p | 119.70p | 119.00p | 119.50p | 114195 |
| 27/11/2024 | 119.00p | 119.60p | 118.00p | 119.00p | 56705 |
| 26/11/2024 | 119.00p | 119.00p | 118.00p | 119.00p | 17653 |
| 25/11/2024 | 118.00p | 119.70p | 116.00p | 119.00p | 90281 |
| 22/11/2024 | 118.00p | 119.25p | 117.11p | 118.50p | 18500 |
| 21/11/2024 | 117.50p | 118.56p | 116.01p | 118.50p | 100582 |
| 20/11/2024 | 117.50p | 118.00p | 116.00p | 118.00p | 4312 |
| 19/11/2024 | 115.50p | 118.56p | 115.50p | 118.00p | 103167 |
| 18/11/2024 | 115.50p | 115.89p | 115.00p | 115.50p | 18991 |
| 15/11/2024 | 115.50p | 115.75p | 115.00p | 115.50p | 32964 |
| 14/11/2024 | 115.50p | 115.50p | 115.00p | 115.50p | 58795 |
| 13/11/2024 | 115.50p | 115.50p | 115.00p | 115.50p | 22689 |
| 12/11/2024 | 115.00p | 115.90p | 115.00p | 115.50p | 128000 |
| 11/11/2024 | 114.50p | 115.64p | 113.00p | 115.50p | 233077 |
| 08/11/2024 | 114.50p | 114.50p | 113.89p | 114.00p | 4364 |
| 07/11/2024 | 115.00p | 115.00p | 113.00p | 113.50p | 77581 |
| 06/11/2024 | 109.50p | 115.00p | 109.50p | 115.00p | 246998 |
| 05/11/2024 | 109.50p | 109.67p | 109.50p | 109.50p | 0 |
| 04/11/2024 | 109.50p | 109.80p | 109.00p | 109.50p | 15494 |
| 01/11/2024 | 110.50p | 110.50p | 109.00p | 109.00p | 96319 |
| 31/10/2024 | 110.50p | 110.50p | 109.00p | 109.50p | 28498 |
| 30/10/2024 | 109.00p | 111.00p | 109.00p | 110.00p | 18470 |
| 29/10/2024 | 109.00p | 109.00p | 107.15p | 108.50p | 10576 |
| 28/10/2024 | 109.50p | 109.50p | 107.00p | 108.50p | 14847 |
| 25/10/2024 | 109.50p | 109.50p | 108.00p | 108.50p | 7592 |
| 24/10/2024 | 109.50p | 112.00p | 108.00p | 108.50p | 262380 |
| 23/10/2024 | 109.50p | 109.50p | 108.30p | 108.50p | 10000 |
| 22/10/2024 | 109.50p | 109.50p | 108.00p | 108.50p | 33550 |
| 21/10/2024 | 109.50p | 109.50p | 108.00p | 108.50p | 47641 |
| 18/10/2024 | 109.50p | 109.50p | 108.00p | 108.50p | 51590 |
| 17/10/2024 | 109.50p | 110.00p | 108.00p | 109.00p | 37892 |
| 16/10/2024 | 109.50p | 113.00p | 109.50p | 110.00p | 326 |
| 15/10/2024 | 109.50p | 111.00p | 108.98p | 110.00p | 78905 |
| 14/10/2024 | 109.50p | 109.50p | 108.00p | 109.00p | 70441 |
| 11/10/2024 | 110.00p | 110.00p | 108.15p | 109.00p | 7202 |
| 10/10/2024 | 110.00p | 110.00p | 109.00p | 109.50p | 10287 |
| 09/10/2024 | 111.00p | 111.00p | 109.00p | 110.00p | 69588 |
| 08/10/2024 | 110.50p | 111.00p | 110.00p | 111.00p | 8752 |
| 07/10/2024 | 110.50p | 112.00p | 110.00p | 111.00p | 113716 |
| 04/10/2024 | 110.00p | 111.00p | 109.00p | 111.00p | 143984 |
| 03/10/2024 | 110.00p | 110.00p | 109.00p | 109.50p | 9272 |
| 02/10/2024 | 110.00p | 110.00p | 109.00p | 109.50p | 4599 |
| 01/10/2024 | 110.00p | 110.00p | 109.00p | 110.00p | 17808 |
| 30/09/2024 | 109.50p | 110.00p | 108.00p | 110.00p | 24191 |
| 27/09/2024 | 109.50p | 109.50p | 109.00p | 109.50p | 23531 |
| 26/09/2024 | 111.00p | 111.00p | 109.10p | 109.50p | 110975 |
| 25/09/2024 | 111.50p | 112.00p | 109.00p | 112.00p | 81600 |
| 24/09/2024 | 110.50p | 112.50p | 110.27p | 112.50p | 101242 |
| 23/09/2024 | 110.50p | 111.00p | 110.18p | 111.00p | 55307 |
| 20/09/2024 | 110.00p | 111.00p | 108.50p | 110.50p | 714578 |
| 19/09/2024 | 109.50p | 110.80p | 108.31p | 110.00p | 65474 |
| 18/09/2024 | 107.50p | 109.90p | 107.00p | 109.50p | 671852 |
| 17/09/2024 | 103.00p | 107.00p | 103.00p | 107.00p | 1576575 |
| 16/09/2024 | 101.50p | 104.00p | 101.00p | 103.00p | 2563575 |
| 13/09/2024 | 102.00p | 102.00p | 101.00p | 102.00p | 361186 |
| 12/09/2024 | 102.50p | 102.50p | 101.00p | 102.00p | 25660 |
| 11/09/2024 | 101.50p | 101.50p | 101.00p | 101.00p | 154661 |
| 10/09/2024 | 101.00p | 101.50p | 99.00p | 101.50p | 109429 |
| 09/09/2024 | 101.00p | 101.65p | 101.00p | 101.50p | 64596 |
| 06/09/2024 | 101.00p | 102.00p | 100.10p | 101.50p | 250616 |
| 05/09/2024 | 101.00p | 102.00p | 101.00p | 101.50p | 1 |
| 04/09/2024 | 100.75p | 102.00p | 100.75p | 101.50p | 95230 |
| 03/09/2024 | 99.00p | 101.00p | 99.00p | 101.00p | 30043 |
| 30/08/2024 | 99.00p | 99.55p | 99.00p | 99.00p | 14494 |
| 29/08/2024 | 99.00p | 99.00p | 98.13p | 99.00p | 30384 |
| 28/08/2024 | 98.75p | 99.00p | 98.50p | 99.00p | 29925 |
| 27/08/2024 | 98.75p | 98.75p | 98.50p | 98.75p | 28069 |
| 23/08/2024 | 98.75p | 99.00p | 98.75p | 98.75p | 10000 |
| 22/08/2024 | 98.75p | 98.75p | 98.50p | 98.75p | 606 |
| 21/08/2024 | 98.75p | 100.00p | 98.75p | 98.75p | 120000 |
| 20/08/2024 | 98.50p | 98.75p | 97.50p | 98.75p | 71292 |
| 19/08/2024 | 98.50p | 100.00p | 97.90p | 100.00p | 77260 |
| 16/08/2024 | 98.50p | 98.50p | 97.90p | 98.50p | 17692 |
| 15/08/2024 | 98.50p | 98.50p | 97.15p | 98.50p | 29183 |
| 14/08/2024 | 98.75p | 98.75p | 97.50p | 98.50p | 34945 |
| 13/08/2024 | 98.75p | 98.75p | 97.50p | 98.75p | 78838 |
| 12/08/2024 | 98.75p | 100.00p | 97.88p | 98.75p | 47277 |
| 09/08/2024 | 99.00p | 99.00p | 97.50p | 98.00p | 61532 |
| 08/08/2024 | 99.00p | 99.00p | 98.80p | 99.00p | 74 |
| 07/08/2024 | 99.00p | 99.00p | 98.86p | 99.00p | 4015 |
| 06/08/2024 | 99.00p | 99.00p | 96.00p | 99.00p | 55521 |
| 05/08/2024 | 101.50p | 101.50p | 98.00p | 99.50p | 7269 |
| 02/08/2024 | 103.00p | 103.00p | 100.00p | 102.00p | 5054 |
| 01/08/2024 | 103.00p | 103.00p | 100.50p | 103.00p | 24846 |
| 31/07/2024 | 103.00p | 103.00p | 101.00p | 103.00p | 16100 |
| 30/07/2024 | 103.00p | 103.00p | 99.00p | 103.00p | 58213 |
| 29/07/2024 | 103.00p | 104.00p | 102.00p | 103.00p | 47502 |
| 26/07/2024 | 103.00p | 103.00p | 102.67p | 103.00p | 500 |
| 25/07/2024 | 103.00p | 103.00p | 102.00p | 103.00p | 22075 |
| 24/07/2024 | 103.00p | 106.00p | 102.00p | 106.00p | 22273 |
| 23/07/2024 | 103.00p | 103.00p | 102.00p | 103.00p | 52911 |
| 22/07/2024 | 103.00p | 103.00p | 103.00p | 103.00p | 41828 |
| 19/07/2024 | 103.50p | 106.00p | 102.00p | 106.00p | 25558 |
| 18/07/2024 | 104.00p | 104.00p | 102.50p | 103.50p | 70423 |
| 17/07/2024 | 104.00p | 104.20p | 103.00p | 104.00p | 35000 |
| 16/07/2024 | 104.00p | 104.24p | 103.00p | 104.00p | 34038 |
| 15/07/2024 | 104.00p | 104.00p | 103.00p | 104.00p | 114481 |
| 12/07/2024 | 104.00p | 105.00p | 103.20p | 104.00p | 25948 |
| 11/07/2024 | 104.00p | 105.00p | 103.00p | 104.00p | 118537 |
| 10/07/2024 | 104.00p | 104.00p | 103.00p | 104.00p | 138095 |
| 09/07/2024 | 104.50p | 104.50p | 104.00p | 104.50p | 52149 |
| 08/07/2024 | 104.50p | 104.64p | 104.01p | 104.50p | 2132 |
| 05/07/2024 | 104.50p | 104.69p | 104.00p | 104.50p | 21477 |
| 04/07/2024 | 104.50p | 104.70p | 104.01p | 104.50p | 25188 |
| 03/07/2024 | 104.00p | 104.75p | 103.63p | 104.50p | 65896 |
| 02/07/2024 | 104.00p | 105.00p | 103.60p | 104.00p | 1045 |
| 01/07/2024 | 103.00p | 105.00p | 103.00p | 104.00p | 207181 |
| 28/06/2024 | 102.50p | 102.50p | 101.00p | 102.50p | 34554 |
| 27/06/2024 | 103.00p | 103.00p | 101.00p | 103.00p | 65953 |
| 26/06/2024 | 103.00p | 103.00p | 101.00p | 103.00p | 67410 |
| 25/06/2024 | 103.00p | 106.00p | 102.00p | 106.00p | 27900 |
| 24/06/2024 | 103.50p | 107.00p | 102.00p | 103.50p | 37945 |
| 21/06/2024 | 104.50p | 104.50p | 103.00p | 104.50p | 16100 |
| 20/06/2024 | 103.50p | 106.00p | 103.50p | 104.50p | 5913 |
| 19/06/2024 | 104.50p | 104.50p | 103.00p | 103.00p | 40000 |
| 18/06/2024 | 104.50p | 104.50p | 104.50p | 104.50p | 0 |
| 17/06/2024 | 104.50p | 104.50p | 102.00p | 104.50p | 79297 |
| 14/06/2024 | 104.50p | 104.50p | 102.00p | 103.00p | 42985 |
| 13/06/2024 | 104.50p | 104.50p | 103.00p | 103.00p | 25406 |
| 12/06/2024 | 105.00p | 105.00p | 103.00p | 105.00p | 14540 |
| 11/06/2024 | 105.00p | 105.00p | 103.00p | 105.00p | 15094 |
| 10/06/2024 | 105.00p | 105.00p | 103.00p | 105.00p | 6802 |
| 07/06/2024 | 105.00p | 105.00p | 103.00p | 105.00p | 16829 |
| 06/06/2024 | 104.50p | 105.00p | 103.03p | 105.00p | 21250 |
| 05/06/2024 | 104.50p | 104.50p | 103.00p | 104.50p | 25715 |
| 04/06/2024 | 105.50p | 107.00p | 100.00p | 107.00p | 315282 |
| 03/06/2024 | 106.00p | 106.00p | 105.00p | 105.50p | 33668 |
| 31/05/2024 | 106.50p | 107.00p | 104.00p | 106.50p | 54688 |
| 30/05/2024 | 107.50p | 107.50p | 104.00p | 106.50p | 105000 |
| 29/05/2024 | 108.50p | 109.40p | 105.00p | 108.50p | 92837 |
| 28/05/2024 | 108.50p | 108.60p | 108.50p | 108.50p | 5455 |
| 24/05/2024 | 108.50p | 109.40p | 107.00p | 108.50p | 77889 |
| 23/05/2024 | 108.50p | 109.65p | 107.00p | 108.50p | 24300 |
| 22/05/2024 | 108.50p | 109.75p | 107.03p | 108.50p | 14751 |
| 21/05/2024 | 108.50p | 109.75p | 107.10p | 108.50p | 55130 |
*Close Price adjusted for both dividends and splits