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
Mobeus Income & Growth Vct (MIX) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 21/04/2022 | 75.50p | 77.00p | 74.00p | 75.50p | 4428 |
| 20/04/2022 | 75.50p | 75.50p | 74.00p | 75.50p | 14043 |
| 19/04/2022 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 18/04/2022 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 15/04/2022 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 14/04/2022 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 13/04/2022 | 75.50p | 77.00p | 75.50p | 75.50p | 12987 |
| 12/04/2022 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 11/04/2022 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 08/04/2022 | 75.50p | 75.50p | 74.71p | 75.50p | 151495 |
| 07/04/2022 | 75.50p | 76.50p | 74.00p | 75.50p | 33571 |
| 06/04/2022 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 05/04/2022 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 04/04/2022 | 75.50p | 76.50p | 74.00p | 75.50p | 85575 |
| 01/04/2022 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 31/03/2022 | 75.50p | 76.50p | 75.50p | 75.50p | 23398 |
| 30/03/2022 | 75.50p | 76.50p | 75.50p | 75.50p | 3000 |
| 29/03/2022 | 75.50p | 76.50p | 73.50p | 75.50p | 3906 |
| 28/03/2022 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 25/03/2022 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 24/03/2022 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 23/03/2022 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 22/03/2022 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 21/03/2022 | 75.50p | 76.50p | 75.50p | 75.50p | 800 |
| 18/03/2022 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 17/03/2022 | 74.50p | 75.50p | 74.00p | 75.50p | 21438 |
| 16/03/2022 | 75.50p | 77.00p | 74.50p | 74.50p | 128 |
| 15/03/2022 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 14/03/2022 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 11/03/2022 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 10/03/2022 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 09/03/2022 | 75.50p | 77.00p | 75.50p | 75.50p | 3868 |
| 08/03/2022 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 07/03/2022 | 75.50p | 76.50p | 74.00p | 75.50p | 34736 |
| 04/03/2022 | 78.50p | 80.00p | 75.50p | 75.50p | 606 |
| 03/03/2022 | 77.50p | 78.50p | 76.00p | 78.50p | 4550 |
| 02/03/2022 | 77.50p | 79.00p | 77.50p | 77.50p | 2668 |
| 01/03/2022 | 76.50p | 79.00p | 76.50p | 77.50p | 4311 |
| 28/02/2022 | 76.50p | 78.00p | 75.00p | 76.50p | 5514 |
| 25/02/2022 | 76.00p | 78.00p | 74.50p | 76.50p | 26997 |
| 24/02/2022 | 76.00p | 77.50p | 76.00p | 76.00p | 982 |
| 23/02/2022 | 76.00p | 77.50p | 74.50p | 76.00p | 10301 |
| 22/02/2022 | 76.00p | 77.50p | 76.00p | 76.00p | 1223 |
| 21/02/2022 | 76.00p | 77.50p | 74.50p | 76.00p | 7852 |
| 18/02/2022 | 76.00p | 77.50p | 74.50p | 76.00p | 14524 |
| 17/02/2022 | 76.00p | 77.50p | 74.50p | 76.00p | 3855 |
| 16/02/2022 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 15/02/2022 | 76.00p | 77.50p | 74.50p | 76.00p | 28505 |
| 14/02/2022 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 11/02/2022 | 76.00p | 76.00p | 74.50p | 76.00p | 7678 |
| 10/02/2022 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 09/02/2022 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 08/02/2022 | 76.00p | 76.00p | 74.50p | 76.00p | 1773 |
| 07/02/2022 | 76.00p | 77.50p | 74.50p | 76.00p | 11650 |
| 04/02/2022 | 76.00p | 77.50p | 76.00p | 76.00p | 308 |
| 03/02/2022 | 76.00p | 77.50p | 76.00p | 76.00p | 1600 |
| 02/02/2022 | 76.00p | 77.50p | 76.00p | 76.00p | 1419 |
| 01/02/2022 | 76.00p | 76.00p | 74.50p | 76.00p | 5773 |
| 31/01/2022 | 76.00p | 77.50p | 76.00p | 76.00p | 1260 |
| 28/01/2022 | 76.00p | 77.50p | 74.50p | 76.00p | 4056 |
| 27/01/2022 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 26/01/2022 | 76.00p | 77.50p | 76.00p | 76.00p | 1276 |
| 25/01/2022 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 24/01/2022 | 76.00p | 77.50p | 76.00p | 76.00p | 9565 |
| 21/01/2022 | 76.00p | 77.50p | 74.50p | 76.00p | 7754 |
| 20/01/2022 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 19/01/2022 | 76.00p | 77.50p | 74.50p | 76.00p | 4866 |
| 18/01/2022 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 17/01/2022 | 76.00p | 76.00p | 74.50p | 76.00p | 26638 |
| 14/01/2022 | 76.00p | 78.00p | 76.00p | 76.00p | 24682 |
| 13/01/2022 | 76.00p | 77.50p | 76.00p | 76.00p | 1276 |
| 12/01/2022 | 76.00p | 77.50p | 76.00p | 76.00p | 1925 |
| 10/01/2022 | 76.00p | 77.50p | 76.00p | 76.00p | 600 |
| 07/01/2022 | 76.00p | 77.50p | 74.50p | 76.00p | 6526 |
| 06/01/2022 | 76.00p | 76.00p | 74.50p | 76.00p | 5249 |
| 05/01/2022 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 04/01/2022 | 76.00p | 77.50p | 76.00p | 76.00p | 3521 |
| 31/12/2021 | 76.00p | 77.50p | 76.00p | 76.00p | 1277 |
| 30/12/2021 | 76.00p | 77.50p | 76.00p | 76.00p | 3290 |
| 29/12/2021 | 76.00p | 77.50p | 74.00p | 76.00p | 33981 |
| 24/12/2021 | 76.00p | 77.50p | 74.50p | 76.00p | 507 |
| 23/12/2021 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 22/12/2021 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 21/12/2021 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 20/12/2021 | 76.00p | 76.00p | 74.50p | 76.00p | 7606 |
| 17/12/2021 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 16/12/2021 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 15/12/2021 | 76.00p | 76.00p | 75.00p | 76.00p | 175306 |
| 14/12/2021 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 13/12/2021 | 76.00p | 77.50p | 74.50p | 76.00p | 8500 |
| 10/12/2021 | 76.00p | 76.00p | 74.50p | 76.00p | 0 |
| 09/12/2021 | 76.00p | 76.00p | 74.50p | 74.50p | 2000 |
| 08/12/2021 | 80.00p | 81.50p | 78.50p | 80.00p | 8834 |
| 07/12/2021 | 80.00p | 81.50p | 78.50p | 81.50p | 23717 |
| 06/12/2021 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 03/12/2021 | 80.00p | 81.50p | 78.50p | 80.00p | 7700 |
| 02/12/2021 | 80.00p | 80.00p | 78.00p | 80.00p | 3206 |
| 01/12/2021 | 80.00p | 80.00p | 78.50p | 80.00p | 16074 |
| 30/11/2021 | 80.00p | 80.00p | 78.50p | 80.00p | 26638 |
| 29/11/2021 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 26/11/2021 | 80.00p | 81.50p | 78.50p | 80.00p | 34598 |
| 25/11/2021 | 80.00p | 80.00p | 78.50p | 80.00p | 1821 |
| 24/11/2021 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 23/11/2021 | 80.00p | 80.00p | 80.00p | 80.00p | 650 |
| 22/11/2021 | 80.00p | 80.00p | 78.50p | 80.00p | 3127 |
| 19/11/2021 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 18/11/2021 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 17/11/2021 | 80.00p | 81.50p | 80.00p | 80.00p | 600 |
| 16/11/2021 | 80.00p | 81.50p | 80.00p | 80.00p | 51 |
| 15/11/2021 | 80.00p | 80.00p | 78.50p | 80.00p | 17923 |
| 12/11/2021 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 11/11/2021 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 10/11/2021 | 80.00p | 80.00p | 76.00p | 80.00p | 0 |
| 09/11/2021 | 77.50p | 81.50p | 76.00p | 76.00p | 34633 |
| 08/11/2021 | 77.50p | 77.50p | 76.00p | 77.50p | 5342 |
| 05/11/2021 | 77.50p | 79.00p | 77.50p | 77.50p | 3871 |
| 04/11/2021 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 03/11/2021 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 02/11/2021 | 77.50p | 77.50p | 76.00p | 77.50p | 3422 |
| 01/11/2021 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 29/10/2021 | 77.50p | 79.00p | 76.00p | 77.50p | 7091 |
| 28/10/2021 | 77.50p | 77.50p | 76.00p | 77.50p | 3562 |
| 27/10/2021 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 26/10/2021 | 77.50p | 77.50p | 76.00p | 77.50p | 10651 |
| 25/10/2021 | 77.50p | 79.00p | 77.50p | 77.50p | 968 |
| 22/10/2021 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 21/10/2021 | 77.50p | 77.50p | 76.00p | 77.50p | 25815 |
| 20/10/2021 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 19/10/2021 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 18/10/2021 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 15/10/2021 | 77.50p | 79.00p | 76.00p | 77.50p | 14092 |
| 14/10/2021 | 77.50p | 79.00p | 77.50p | 77.50p | 10000 |
| 13/10/2021 | 77.50p | 77.50p | 76.00p | 77.50p | 3073 |
| 12/10/2021 | 77.50p | 77.50p | 75.50p | 77.50p | 31871 |
| 11/10/2021 | 77.50p | 78.50p | 76.00p | 78.50p | 13594 |
| 08/10/2021 | 77.50p | 78.50p | 77.50p | 77.50p | 1263 |
| 07/10/2021 | 77.00p | 79.00p | 75.50p | 78.50p | 20547 |
| 06/10/2021 | 77.00p | 78.50p | 77.00p | 77.00p | 10200 |
| 05/10/2021 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 04/10/2021 | 77.00p | 78.50p | 77.00p | 77.00p | 93 |
| 01/10/2021 | 77.00p | 78.00p | 77.00p | 77.00p | 12700 |
| 30/09/2021 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 29/09/2021 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 28/09/2021 | 77.00p | 78.50p | 77.00p | 78.50p | 600 |
| 27/09/2021 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 24/09/2021 | 77.00p | 78.50p | 77.00p | 77.00p | 800 |
| 23/09/2021 | 77.00p | 77.00p | 75.50p | 77.00p | 3512 |
| 22/09/2021 | 77.00p | 78.50p | 75.50p | 77.00p | 4273 |
| 21/09/2021 | 77.00p | 77.00p | 75.50p | 77.00p | 55598 |
| 20/09/2021 | 77.00p | 77.00p | 75.50p | 75.50p | 2660 |
| 17/09/2021 | 77.00p | 78.50p | 75.50p | 77.00p | 5241 |
| 16/09/2021 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
| 15/09/2021 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
| 14/09/2021 | 73.50p | 73.50p | 72.00p | 73.50p | 8109 |
| 13/09/2021 | 72.50p | 75.00p | 72.00p | 73.50p | 67 |
| 10/09/2021 | 72.50p | 72.50p | 71.00p | 72.50p | 32255 |
| 09/09/2021 | 72.50p | 72.50p | 71.00p | 72.50p | 2209 |
| 08/09/2021 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 07/09/2021 | 72.50p | 74.00p | 71.00p | 72.50p | 12178 |
| 06/09/2021 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 03/09/2021 | 73.50p | 74.00p | 71.00p | 72.50p | 16342 |
| 02/09/2021 | 73.50p | 73.50p | 72.10p | 73.50p | 3047 |
| 01/09/2021 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
| 31/08/2021 | 74.50p | 74.50p | 72.00p | 73.50p | 17811 |
| 27/08/2021 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 26/08/2021 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 25/08/2021 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 24/08/2021 | 74.50p | 74.50p | 73.50p | 74.50p | 2035 |
| 23/08/2021 | 75.50p | 78.00p | 73.00p | 74.50p | 23522 |
| 20/08/2021 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 19/08/2021 | 75.50p | 75.50p | 74.40p | 75.50p | 5934 |
| 18/08/2021 | 75.50p | 75.50p | 74.40p | 75.50p | 1000 |
| 17/08/2021 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 16/08/2021 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 13/08/2021 | 76.00p | 79.00p | 74.90p | 75.50p | 22037 |
| 12/08/2021 | 73.50p | 77.00p | 73.50p | 76.00p | 40078 |
| 11/08/2021 | 73.50p | 75.50p | 72.00p | 73.50p | 17100 |
| 10/08/2021 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
| 09/08/2021 | 73.50p | 75.50p | 73.50p | 73.50p | 395 |
| 06/08/2021 | 73.50p | 75.00p | 73.50p | 73.50p | 5638 |
| 05/08/2021 | 72.50p | 75.50p | 71.00p | 73.50p | 16772 |
| 04/08/2021 | 72.50p | 74.50p | 72.50p | 72.50p | 456 |
| 03/08/2021 | 72.50p | 72.50p | 71.00p | 72.50p | 6000 |
| 02/08/2021 | 72.50p | 74.50p | 72.50p | 72.50p | 2735 |
| 30/07/2021 | 72.50p | 72.50p | 71.00p | 72.50p | 7819 |
| 29/07/2021 | 72.50p | 74.50p | 72.50p | 72.50p | 11487 |
| 28/07/2021 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 27/07/2021 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 26/07/2021 | 72.50p | 74.50p | 72.50p | 72.50p | 6856 |
| 23/07/2021 | 72.50p | 72.50p | 71.00p | 72.50p | 3324 |
| 22/07/2021 | 72.00p | 73.50p | 72.00p | 72.50p | 3127 |
| 21/07/2021 | 72.00p | 74.00p | 70.75p | 72.00p | 29816 |
| 20/07/2021 | 72.00p | 74.00p | 72.00p | 72.00p | 15343 |
| 19/07/2021 | 72.50p | 74.00p | 72.00p | 72.00p | 15343 |
| 16/07/2021 | 72.50p | 74.00p | 71.00p | 72.50p | 27698 |
| 15/07/2021 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 14/07/2021 | 72.50p | 74.00p | 72.50p | 72.50p | 1662 |
| 13/07/2021 | 72.50p | 72.50p | 71.00p | 72.50p | 7750 |
| 12/07/2021 | 71.50p | 74.00p | 70.00p | 72.50p | 21976 |
| 09/07/2021 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
*Close Price adjusted for both dividends and splits