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:
- Add The Renewables Infrastructure Group Limited (TRIG) by Roland Head in The Motley Fool
- Avoid Prudential (PRU) by Mark David Hartley in The Motley Fool
- Avoid Shell (SHEL) by Royston Wild in The Motley Fool
- Buy Rio Tinto (RIO) by Royston Wild in The Motley Fool
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Avoid Heiq (HEIQ) by Steve Moore in ShareProphets
- Buy Shell (SHEL) by LBBW
- Buy PayPoint (PAY) by Jefferies
- Avoid ActiveOps (AOM) by Steve Moore in ShareProphets
- Watch Land Securities Group (LAND) by Alan Oscroft in The Motley Fool
- Watch Beazley (BEZ) by Harvey Jones in The Motley Fool
- Hold Land Securities Group (LAND) by Jefferies
- Watch Alliance Witan (ALW) by James Beard in The Motley Fool
- Buy Intermediate Capital Group (ICG) by Bank of America
- Hold GSK (GSK) by Deutsche Bank
- Neutral Experian (EXPN) by Citi
- Neutral Aviva (AV.) by Citi
- Neutral Smith (DS) (SMDS) by UBS
- Hold JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
- Strong Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
Mobeus Income & Growth Vct (MIX) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 18/10/2017 | 66.00p | 66.00p | 65.00p | 66.00p | 1781 |
| 17/10/2017 | 66.00p | 66.40p | 66.00p | 66.00p | 30120 |
| 16/10/2017 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 13/10/2017 | 66.00p | 66.00p | 66.00p | 66.00p | 10000 |
| 12/10/2017 | 66.00p | 66.00p | 66.00p | 66.00p | 23489 |
| 11/10/2017 | 66.00p | 66.00p | 66.00p | 66.00p | 37948 |
| 10/10/2017 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 09/10/2017 | 66.00p | 66.00p | 66.00p | 66.00p | 1692 |
| 06/10/2017 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 05/10/2017 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 04/10/2017 | 66.00p | 66.00p | 66.00p | 66.00p | 4130 |
| 03/10/2017 | 66.00p | 66.00p | 66.00p | 66.00p | 4343 |
| 02/10/2017 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 29/09/2017 | 66.00p | 66.00p | 66.00p | 66.00p | 5076 |
| 28/09/2017 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 27/09/2017 | 66.00p | 66.00p | 66.00p | 66.00p | 4650 |
| 26/09/2017 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 25/09/2017 | 66.00p | 66.00p | 66.00p | 66.00p | 2635 |
| 22/09/2017 | 66.00p | 66.00p | 66.00p | 66.00p | 2400 |
| 21/09/2017 | 66.00p | 66.00p | 66.00p | 66.00p | 21736 |
| 20/09/2017 | 66.50p | 66.50p | 66.00p | 66.00p | 52921 |
| 19/09/2017 | 66.50p | 66.50p | 66.50p | 66.50p | 3925 |
| 18/09/2017 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 15/09/2017 | 66.00p | 66.50p | 66.00p | 66.50p | 9257 |
| 14/09/2017 | 67.00p | 67.00p | 66.00p | 66.00p | 2869 |
| 13/09/2017 | 67.00p | 67.00p | 67.00p | 67.00p | 2200 |
| 12/09/2017 | 67.00p | 67.00p | 67.00p | 67.00p | 0 |
| 11/09/2017 | 66.00p | 67.00p | 66.00p | 67.00p | 10000 |
| 08/09/2017 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 07/09/2017 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 06/09/2017 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 05/09/2017 | 66.00p | 66.00p | 66.00p | 66.00p | 1925 |
| 04/09/2017 | 67.00p | 67.00p | 66.00p | 66.00p | 0 |
| 01/09/2017 | 67.00p | 67.00p | 67.00p | 67.00p | 1470 |
| 31/08/2017 | 67.00p | 67.00p | 67.00p | 67.00p | 0 |
| 30/08/2017 | 67.00p | 67.00p | 67.00p | 67.00p | 0 |
| 29/08/2017 | 67.00p | 67.00p | 67.00p | 67.00p | 0 |
| 25/08/2017 | 67.00p | 67.00p | 67.00p | 67.00p | 5000 |
| 24/08/2017 | 67.00p | 67.00p | 67.00p | 67.00p | 0 |
| 23/08/2017 | 68.00p | 69.00p | 67.00p | 67.00p | 53000 |
| 22/08/2017 | 69.00p | 69.00p | 68.00p | 68.00p | 8184 |
| 21/08/2017 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 18/08/2017 | 69.00p | 69.00p | 69.00p | 69.00p | 3463 |
| 17/08/2017 | 69.00p | 78.00p | 69.00p | 69.00p | 3155 |
| 16/08/2017 | 77.50p | 78.00p | 77.50p | 78.00p | 11582 |
| 15/08/2017 | 76.75p | 77.50p | 76.75p | 77.50p | 9934 |
| 14/08/2017 | 76.25p | 76.75p | 76.25p | 76.75p | 14779 |
| 11/08/2017 | 75.25p | 76.25p | 75.25p | 76.25p | 22027 |
| 10/08/2017 | 74.75p | 75.25p | 74.75p | 75.25p | 15469 |
| 09/08/2017 | 74.75p | 74.75p | 74.75p | 74.75p | 4500 |
| 08/08/2017 | 72.50p | 74.75p | 72.50p | 74.75p | 6125 |
| 07/08/2017 | 72.50p | 72.50p | 72.50p | 72.50p | 23809 |
| 04/08/2017 | 72.50p | 72.50p | 72.50p | 72.50p | 500 |
| 03/08/2017 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 02/08/2017 | 72.50p | 72.50p | 72.50p | 72.50p | 8907 |
| 01/08/2017 | 71.25p | 72.50p | 71.25p | 72.50p | 35246 |
| 31/07/2017 | 71.25p | 71.25p | 71.25p | 71.25p | 28000 |
| 28/07/2017 | 71.25p | 71.25p | 71.25p | 71.25p | 0 |
| 27/07/2017 | 71.25p | 71.25p | 71.25p | 71.25p | 0 |
| 26/07/2017 | 71.25p | 71.25p | 71.25p | 71.25p | 1250 |
| 25/07/2017 | 71.25p | 71.25p | 71.25p | 71.25p | 0 |
| 24/07/2017 | 71.25p | 71.25p | 71.25p | 71.25p | 7920 |
| 21/07/2017 | 71.25p | 71.25p | 71.25p | 71.25p | 1350 |
| 20/07/2017 | 71.25p | 71.25p | 71.25p | 71.25p | 0 |
| 19/07/2017 | 71.50p | 71.50p | 71.25p | 71.25p | 28357 |
| 18/07/2017 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
| 17/07/2017 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
| 14/07/2017 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
| 13/07/2017 | 71.50p | 71.50p | 71.50p | 71.50p | 3500 |
| 12/07/2017 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
| 11/07/2017 | 71.50p | 71.50p | 71.50p | 71.50p | 27 |
| 10/07/2017 | 71.75p | 71.75p | 71.50p | 71.50p | 7220 |
| 07/07/2017 | 71.75p | 71.75p | 71.75p | 71.75p | 63880 |
| 06/07/2017 | 69.00p | 72.00p | 69.00p | 71.75p | 87615 |
| 05/07/2017 | 68.50p | 69.00p | 68.50p | 69.00p | 0 |
| 04/07/2017 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 03/07/2017 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 30/06/2017 | 68.50p | 68.50p | 68.50p | 68.50p | 5000 |
| 29/06/2017 | 68.50p | 68.50p | 68.50p | 68.50p | 15000 |
| 28/06/2017 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 27/06/2017 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 26/06/2017 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 23/06/2017 | 68.50p | 68.50p | 68.50p | 68.50p | 2561 |
| 22/06/2017 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 21/06/2017 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 20/06/2017 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 19/06/2017 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 16/06/2017 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 15/06/2017 | 68.50p | 68.50p | 67.50p | 68.50p | 1332 |
| 14/06/2017 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 13/06/2017 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 12/06/2017 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 09/06/2017 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 08/06/2017 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 07/06/2017 | 69.00p | 69.00p | 66.50p | 68.50p | 5781 |
| 06/06/2017 | 69.50p | 69.50p | 68.50p | 69.00p | 1500 |
| 05/06/2017 | 69.50p | 69.50p | 68.50p | 69.50p | 7000 |
| 02/06/2017 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
| 01/06/2017 | 69.50p | 69.50p | 68.50p | 69.50p | 1332 |
| 31/05/2017 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
| 30/05/2017 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
| 26/05/2017 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
| 25/05/2017 | 69.50p | 70.30p | 67.50p | 69.50p | 8191 |
| 24/05/2017 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
| 23/05/2017 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
| 22/05/2017 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
| 19/05/2017 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
| 18/05/2017 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
| 17/05/2017 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
| 16/05/2017 | 69.50p | 69.50p | 68.50p | 69.50p | 1332 |
| 15/05/2017 | 69.50p | 69.50p | 68.50p | 69.50p | 3293 |
| 12/05/2017 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
| 11/05/2017 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
| 10/05/2017 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
| 09/05/2017 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
| 08/05/2017 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
| 05/05/2017 | 69.50p | 69.50p | 68.50p | 69.50p | 5993 |
| 04/05/2017 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
| 03/05/2017 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
| 02/05/2017 | 69.50p | 69.50p | 69.50p | 69.50p | 411 |
| 28/04/2017 | 69.50p | 70.30p | 69.50p | 69.50p | 1700 |
| 27/04/2017 | 69.50p | 70.50p | 69.50p | 69.50p | 13662 |
| 26/04/2017 | 69.50p | 69.50p | 68.50p | 69.50p | 1781 |
| 25/04/2017 | 69.50p | 70.30p | 69.50p | 69.50p | 4228 |
| 24/04/2017 | 69.50p | 70.30p | 68.00p | 69.50p | 14825 |
| 21/04/2017 | 69.50p | 70.30p | 69.50p | 69.50p | 28449 |
| 20/04/2017 | 69.50p | 69.50p | 68.50p | 69.50p | 21113 |
| 19/04/2017 | 69.50p | 69.50p | 68.00p | 69.50p | 20355 |
| 18/04/2017 | 69.50p | 69.50p | 68.50p | 69.50p | 8900 |
| 13/04/2017 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
| 12/04/2017 | 69.50p | 69.50p | 68.50p | 69.50p | 2035 |
| 11/04/2017 | 69.50p | 70.30p | 69.50p | 69.50p | 12000 |
| 10/04/2017 | 69.50p | 70.30p | 68.50p | 69.50p | 17484 |
| 07/04/2017 | 69.50p | 69.50p | 68.00p | 69.50p | 25346 |
| 06/04/2017 | 69.50p | 69.50p | 68.50p | 69.50p | 1389 |
| 05/04/2017 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
| 04/04/2017 | 69.50p | 70.30p | 68.50p | 69.50p | 1308 |
| 03/04/2017 | 69.50p | 69.50p | 68.50p | 69.50p | 3714 |
| 31/03/2017 | 69.50p | 70.30p | 69.50p | 69.50p | 2105 |
| 30/03/2017 | 69.50p | 70.30p | 68.50p | 69.50p | 3387 |
| 29/03/2017 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
| 28/03/2017 | 69.50p | 70.30p | 69.50p | 69.50p | 20684 |
| 27/03/2017 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
| 24/03/2017 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
| 23/03/2017 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
| 22/03/2017 | 69.50p | 70.30p | 68.50p | 69.50p | 17291 |
| 21/03/2017 | 69.50p | 70.30p | 69.50p | 69.50p | 35561 |
| 20/03/2017 | 69.50p | 70.30p | 68.00p | 69.50p | 60404 |
| 17/03/2017 | 69.50p | 70.30p | 69.50p | 69.50p | 2150 |
| 16/03/2017 | 69.50p | 70.00p | 69.50p | 69.50p | 1389 |
| 15/03/2017 | 69.50p | 70.30p | 69.50p | 69.50p | 7500 |
| 14/03/2017 | 69.50p | 69.50p | 68.50p | 69.50p | 4322 |
| 13/03/2017 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
| 10/03/2017 | 69.50p | 69.50p | 68.50p | 69.50p | 23169 |
| 09/03/2017 | 69.50p | 69.50p | 68.50p | 69.50p | 12948 |
| 08/03/2017 | 69.25p | 70.00p | 69.25p | 69.50p | -64 |
| 07/03/2017 | 69.25p | 70.00p | 68.00p | 69.25p | 18555 |
| 06/03/2017 | 69.25p | 69.25p | 69.25p | 69.25p | 0 |
| 03/03/2017 | 69.25p | 69.25p | 69.25p | 69.25p | 0 |
| 02/03/2017 | 69.25p | 70.00p | 68.00p | 69.25p | 11000 |
| 01/03/2017 | 75.25p | 76.00p | 75.25p | 75.25p | 6468 |
| 28/02/2017 | 75.25p | 76.00p | 74.00p | 75.25p | 18800 |
| 27/02/2017 | 75.25p | 76.00p | 75.25p | 75.25p | 13948 |
| 24/02/2017 | 75.25p | 75.25p | 75.25p | 75.25p | 0 |
| 23/02/2017 | 75.25p | 76.00p | 75.25p | 75.25p | 1250 |
| 22/02/2017 | 75.25p | 75.25p | 75.25p | 75.25p | 0 |
| 21/02/2017 | 75.25p | 75.25p | 75.25p | 75.25p | 0 |
| 20/02/2017 | 75.25p | 75.25p | 74.00p | 75.25p | 6667 |
| 17/02/2017 | 75.25p | 75.25p | 75.25p | 75.25p | 0 |
| 16/02/2017 | 75.25p | 75.25p | 75.25p | 75.25p | 0 |
| 15/02/2017 | 75.25p | 75.25p | 75.25p | 75.25p | 0 |
| 14/02/2017 | 75.25p | 75.25p | 75.25p | 75.25p | 0 |
| 13/02/2017 | 75.25p | 76.32p | 75.25p | 75.25p | 10 |
| 10/02/2017 | 75.25p | 75.25p | 75.25p | 75.25p | 0 |
| 09/02/2017 | 75.25p | 75.25p | 75.25p | 75.25p | 0 |
| 08/02/2017 | 75.25p | 75.25p | 75.25p | 75.25p | 0 |
| 07/02/2017 | 75.25p | 76.00p | 74.00p | 75.25p | 4391 |
| 06/02/2017 | 75.25p | 76.32p | 75.25p | 75.25p | 13103 |
| 03/02/2017 | 75.25p | 76.32p | 74.00p | 75.25p | 6162 |
| 02/02/2017 | 75.25p | 75.25p | 74.00p | 75.25p | 3562 |
| 01/02/2017 | 75.25p | 75.25p | 75.25p | 75.25p | 0 |
| 31/01/2017 | 75.25p | 75.25p | 75.25p | 75.25p | 0 |
| 30/01/2017 | 75.25p | 75.25p | 74.00p | 75.25p | 3611 |
| 27/01/2017 | 75.25p | 75.25p | 74.00p | 75.25p | 4905 |
| 26/01/2017 | 75.25p | 75.25p | 75.25p | 75.25p | 0 |
| 25/01/2017 | 75.25p | 75.25p | 75.25p | 75.25p | 0 |
| 24/01/2017 | 75.25p | 75.25p | 74.00p | 75.25p | 5382 |
| 23/01/2017 | 75.25p | 75.25p | 74.00p | 75.25p | 1938 |
| 20/01/2017 | 75.25p | 75.25p | 75.25p | 75.25p | 0 |
| 19/01/2017 | 75.25p | 75.25p | 74.00p | 75.25p | 8916 |
| 18/01/2017 | 75.25p | 75.25p | 75.25p | 75.25p | 0 |
| 17/01/2017 | 75.25p | 75.25p | 75.25p | 75.25p | 0 |
| 16/01/2017 | 75.25p | 76.32p | 74.00p | 75.25p | 10815 |
| 13/01/2017 | 75.25p | 75.25p | 75.25p | 75.25p | 0 |
| 12/01/2017 | 75.25p | 75.25p | 74.00p | 75.25p | 8236 |
| 11/01/2017 | 75.25p | 75.25p | 75.25p | 75.25p | 0 |
| 10/01/2017 | 75.25p | 75.25p | 74.00p | 75.25p | 1682 |
| 09/01/2017 | 75.25p | 75.25p | 75.25p | 75.25p | 0 |
| 06/01/2017 | 75.25p | 76.32p | 75.25p | 75.25p | 2722 |
| 05/01/2017 | 75.25p | 76.32p | 75.25p | 75.25p | 4500 |
*Close Price adjusted for both dividends and splits