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
Macau Property Opportunities Fund Ltd. (MPO) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 12/03/2025 | 28.00p | 28.00p | 25.00p | 26.50p | 8098 |
| 11/03/2025 | 28.00p | 26.50p | 26.50p | 26.50p | 0 |
| 10/03/2025 | 28.00p | 28.00p | 26.50p | 26.50p | 72 |
| 07/03/2025 | 25.00p | 26.50p | 26.50p | 26.50p | 0 |
| 06/03/2025 | 25.00p | 26.50p | 26.50p | 26.50p | 0 |
| 05/03/2025 | 25.00p | 26.50p | 26.50p | 26.50p | 0 |
| 04/03/2025 | 25.00p | 26.50p | 25.00p | 26.50p | 712 |
| 03/03/2025 | 28.00p | 26.50p | 26.50p | 26.50p | 0 |
| 28/02/2025 | 28.00p | 26.50p | 26.50p | 26.50p | 0 |
| 27/02/2025 | 28.00p | 28.00p | 26.50p | 26.50p | 0 |
| 26/02/2025 | 28.00p | 26.50p | 26.50p | 26.50p | 0 |
| 25/02/2025 | 28.00p | 28.00p | 26.50p | 26.50p | 18 |
| 24/02/2025 | 28.00p | 26.50p | 25.00p | 26.50p | 6000 |
| 21/02/2025 | 28.00p | 26.50p | 25.00p | 26.50p | 4111 |
| 20/02/2025 | 28.00p | 26.50p | 26.50p | 26.50p | 0 |
| 19/02/2025 | 28.00p | 28.00p | 25.03p | 26.50p | 1120 |
| 18/02/2025 | 28.00p | 26.50p | 26.50p | 26.50p | 0 |
| 17/02/2025 | 28.00p | 26.50p | 26.50p | 26.50p | 0 |
| 14/02/2025 | 28.00p | 26.50p | 26.50p | 26.50p | 0 |
| 13/02/2025 | 28.00p | 26.50p | 26.50p | 26.50p | 0 |
| 12/02/2025 | 28.00p | 26.50p | 26.50p | 26.50p | 0 |
| 11/02/2025 | 28.00p | 28.00p | 26.50p | 26.50p | 160 |
| 10/02/2025 | 25.00p | 28.00p | 25.00p | 26.50p | 809 |
| 07/02/2025 | 28.00p | 26.50p | 26.50p | 26.50p | 0 |
| 06/02/2025 | 28.00p | 28.00p | 26.50p | 26.50p | 738 |
| 05/02/2025 | 25.00p | 26.50p | 26.50p | 26.50p | 0 |
| 04/02/2025 | 25.00p | 26.50p | 25.19p | 26.50p | 60000 |
| 03/02/2025 | 25.00p | 26.50p | 25.00p | 26.50p | 2000 |
| 31/01/2025 | 25.00p | 26.50p | 26.50p | 26.50p | 0 |
| 30/01/2025 | 25.00p | 26.50p | 26.50p | 26.50p | 0 |
| 29/01/2025 | 25.00p | 27.10p | 26.50p | 26.50p | 2500 |
| 28/01/2025 | 25.00p | 26.50p | 26.50p | 26.50p | 0 |
| 27/01/2025 | 25.00p | 26.50p | 26.50p | 26.50p | 0 |
| 24/01/2025 | 25.00p | 26.75p | 25.00p | 26.50p | 190500 |
| 23/01/2025 | 26.00p | 26.75p | 25.00p | 26.50p | 8500 |
| 22/01/2025 | 26.00p | 26.80p | 26.70p | 26.80p | 0 |
| 21/01/2025 | 26.00p | 26.70p | 26.00p | 26.70p | 10000 |
| 20/01/2025 | 26.00p | 26.70p | 25.69p | 26.70p | 160000 |
| 17/01/2025 | 24.00p | 25.69p | 25.50p | 25.50p | 2500 |
| 16/01/2025 | 24.00p | 25.57p | 25.00p | 25.30p | 15000 |
| 15/01/2025 | 24.00p | 25.00p | 25.00p | 25.00p | 0 |
| 14/01/2025 | 24.00p | 25.00p | 25.00p | 25.00p | 0 |
| 13/01/2025 | 24.00p | 25.00p | 25.00p | 25.00p | 0 |
| 10/01/2025 | 24.00p | 25.00p | 25.00p | 25.00p | 0 |
| 09/01/2025 | 24.00p | 25.50p | 25.00p | 25.00p | 75 |
| 08/01/2025 | 24.00p | 25.00p | 24.00p | 25.00p | 14750 |
| 07/01/2025 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 06/01/2025 | 25.00p | 25.00p | 24.02p | 25.00p | 202 |
| 03/01/2025 | 25.00p | 25.50p | 25.00p | 25.00p | 500 |
| 02/01/2025 | 25.00p | 25.50p | 25.00p | 25.00p | 500 |
| 31/12/2024 | 25.00p | 25.50p | 25.00p | 25.00p | 0 |
| 30/12/2024 | 25.00p | 25.50p | 25.50p | 25.50p | 0 |
| 27/12/2024 | 25.00p | 25.50p | 25.50p | 25.50p | 0 |
| 24/12/2024 | 25.00p | 25.50p | 25.50p | 25.50p | 11000 |
| 23/12/2024 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 20/12/2024 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 19/12/2024 | 25.00p | 25.50p | 25.00p | 25.00p | 1500 |
| 18/12/2024 | 25.00p | 25.50p | 24.00p | 25.00p | 53413 |
| 17/12/2024 | 26.00p | 26.50p | 26.00p | 26.50p | 40226 |
| 16/12/2024 | 27.00p | 27.00p | 26.00p | 27.00p | 5000 |
| 13/12/2024 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
| 12/12/2024 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
| 11/12/2024 | 27.00p | 27.00p | 27.00p | 27.00p | 27500 |
| 10/12/2024 | 27.20p | 28.00p | 27.20p | 28.00p | 10081 |
| 09/12/2024 | 27.20p | 28.50p | 27.20p | 27.20p | 23419 |
| 06/12/2024 | 28.20p | 28.60p | 27.20p | 28.60p | 6000 |
| 05/12/2024 | 28.20p | 29.00p | 29.00p | 29.00p | 0 |
| 04/12/2024 | 28.20p | 29.00p | 29.00p | 29.00p | 0 |
| 03/12/2024 | 28.20p | 29.00p | 28.60p | 29.00p | 0 |
| 02/12/2024 | 28.20p | 28.90p | 28.60p | 28.60p | 0 |
| 29/11/2024 | 28.20p | 28.90p | 27.60p | 28.90p | 40000 |
| 28/11/2024 | 28.20p | 29.10p | 28.60p | 29.10p | 0 |
| 27/11/2024 | 28.20p | 29.10p | 28.60p | 28.60p | 0 |
| 26/11/2024 | 28.20p | 29.10p | 29.10p | 29.10p | 0 |
| 25/11/2024 | 28.20p | 29.10p | 28.40p | 29.10p | 10000 |
| 22/11/2024 | 28.20p | 29.55p | 29.10p | 29.10p | 4000 |
| 21/11/2024 | 28.20p | 29.10p | 28.20p | 29.10p | 1951 |
| 20/11/2024 | 28.20p | 29.10p | 28.40p | 29.10p | 7814 |
| 19/11/2024 | 28.20p | 29.10p | 29.10p | 29.10p | 0 |
| 18/11/2024 | 28.20p | 29.10p | 28.20p | 29.10p | 15512 |
| 15/11/2024 | 30.00p | 29.10p | 28.20p | 29.10p | 2 |
| 14/11/2024 | 30.00p | 29.10p | 29.10p | 29.10p | 0 |
| 13/11/2024 | 30.00p | 29.10p | 29.10p | 29.10p | 0 |
| 12/11/2024 | 30.00p | 30.00p | 28.40p | 29.10p | 4104 |
| 11/11/2024 | 28.20p | 31.10p | 30.10p | 30.10p | 62 |
| 08/11/2024 | 28.20p | 29.90p | 29.80p | 29.90p | 5000 |
| 07/11/2024 | 28.20p | 29.80p | 28.90p | 29.80p | 45375 |
| 06/11/2024 | 28.20p | 29.60p | 28.20p | 29.60p | 761 |
| 05/11/2024 | 29.00p | 30.00p | 28.60p | 28.80p | 10771 |
| 04/11/2024 | 30.00p | 30.80p | 30.30p | 30.30p | 0 |
| 01/11/2024 | 30.00p | 31.60p | 30.00p | 30.80p | 1118 |
| 31/10/2024 | 32.00p | 32.00p | 31.00p | 31.00p | 910 |
| 30/10/2024 | 29.00p | 30.50p | 30.40p | 30.40p | 0 |
| 29/10/2024 | 29.00p | 30.50p | 29.00p | 30.50p | 12225 |
| 28/10/2024 | 31.00p | 31.00p | 29.20p | 30.10p | 52225 |
| 25/10/2024 | 30.00p | 30.60p | 30.50p | 30.60p | 0 |
| 24/10/2024 | 30.00p | 30.50p | 30.50p | 30.50p | 0 |
| 23/10/2024 | 30.00p | 30.99p | 30.50p | 30.50p | 5000 |
| 22/10/2024 | 30.00p | 30.20p | 29.10p | 30.20p | 0 |
| 21/10/2024 | 30.00p | 30.00p | 29.10p | 29.10p | 51931 |
| 18/10/2024 | 31.00p | 31.10p | 30.20p | 31.10p | 1198 |
| 17/10/2024 | 31.00p | 31.60p | 31.00p | 31.00p | 22873 |
| 16/10/2024 | 31.00p | 32.00p | 31.00p | 32.00p | 54600 |
| 15/10/2024 | 32.00p | 32.00p | 31.00p | 31.50p | 43076 |
| 14/10/2024 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
| 11/10/2024 | 33.00p | 33.00p | 32.50p | 32.50p | 481 |
| 10/10/2024 | 35.00p | 32.50p | 32.00p | 32.50p | 435 |
| 09/10/2024 | 35.00p | 32.88p | 32.30p | 32.30p | 1758 |
| 08/10/2024 | 35.00p | 32.50p | 32.00p | 32.50p | 57500 |
| 07/10/2024 | 35.00p | 33.50p | 33.50p | 33.50p | 0 |
| 04/10/2024 | 35.00p | 33.50p | 32.70p | 33.50p | 0 |
| 03/10/2024 | 35.00p | 32.70p | 32.62p | 32.70p | 17000 |
| 02/10/2024 | 35.00p | 35.00p | 33.50p | 33.50p | 22555 |
| 01/10/2024 | 32.00p | 33.50p | 32.70p | 32.70p | 0 |
| 30/09/2024 | 32.00p | 33.50p | 33.50p | 33.50p | 0 |
| 27/09/2024 | 32.00p | 33.50p | 33.50p | 33.50p | 0 |
| 26/09/2024 | 32.00p | 34.06p | 32.00p | 33.50p | 36487 |
| 25/09/2024 | 32.00p | 33.50p | 32.00p | 33.50p | 783 |
| 24/09/2024 | 33.40p | 33.20p | 32.70p | 32.70p | 0 |
| 23/09/2024 | 33.40p | 34.40p | 32.00p | 33.20p | 12773 |
| 20/09/2024 | 32.20p | 32.80p | 32.70p | 32.70p | 0 |
| 19/09/2024 | 32.20p | 33.50p | 32.80p | 32.80p | 0 |
| 18/09/2024 | 32.20p | 33.50p | 33.20p | 33.50p | 0 |
| 17/09/2024 | 32.20p | 33.20p | 32.20p | 33.20p | 2619 |
| 16/09/2024 | 32.40p | 33.50p | 32.40p | 33.50p | 0 |
| 13/09/2024 | 32.40p | 32.40p | 32.20p | 32.40p | 86930 |
| 12/09/2024 | 32.40p | 32.70p | 32.70p | 32.70p | 0 |
| 11/09/2024 | 32.40p | 32.70p | 32.40p | 32.70p | 20000 |
| 10/09/2024 | 32.40p | 33.40p | 32.40p | 33.40p | 1618 |
| 09/09/2024 | 32.40p | 33.57p | 32.40p | 32.70p | 15056 |
| 06/09/2024 | 32.40p | 33.40p | 32.70p | 33.40p | 0 |
| 05/09/2024 | 32.40p | 32.70p | 32.40p | 32.70p | 405 |
| 04/09/2024 | 32.40p | 32.90p | 32.40p | 32.90p | 74 |
| 03/09/2024 | 32.60p | 33.40p | 32.90p | 32.90p | 0 |
| 30/08/2024 | 32.60p | 33.40p | 32.40p | 33.40p | 3972 |
| 29/08/2024 | 32.60p | 33.40p | 32.90p | 32.90p | 0 |
| 28/08/2024 | 32.60p | 35.80p | 32.51p | 33.40p | 9600 |
| 27/08/2024 | 33.00p | 34.20p | 34.20p | 34.20p | 0 |
| 23/08/2024 | 33.00p | 34.68p | 32.40p | 34.20p | 9892 |
| 22/08/2024 | 33.40p | 34.50p | 33.00p | 34.50p | 3179 |
| 21/08/2024 | 33.40p | 34.50p | 34.50p | 34.50p | 0 |
| 20/08/2024 | 33.40p | 34.50p | 33.00p | 34.50p | 1 |
| 19/08/2024 | 33.40p | 34.50p | 33.40p | 34.50p | 5000 |
| 16/08/2024 | 33.40p | 34.70p | 33.40p | 34.70p | 16262 |
| 15/08/2024 | 33.40p | 33.70p | 33.40p | 33.70p | 8004 |
| 14/08/2024 | 33.80p | 33.80p | 33.40p | 33.70p | 5001 |
| 13/08/2024 | 33.80p | 34.90p | 33.80p | 34.90p | 7 |
| 12/08/2024 | 35.00p | 35.00p | 33.80p | 34.90p | 5010 |
| 09/08/2024 | 34.00p | 36.08p | 33.80p | 34.40p | 5053 |
| 08/08/2024 | 37.00p | 35.20p | 34.40p | 35.20p | 4673 |
| 07/08/2024 | 37.00p | 37.00p | 35.90p | 35.90p | 8331 |
| 06/08/2024 | 34.20p | 35.30p | 33.80p | 35.30p | 45000 |
| 05/08/2024 | 34.60p | 35.60p | 35.40p | 35.40p | 0 |
| 02/08/2024 | 34.60p | 35.60p | 35.60p | 35.60p | 0 |
| 01/08/2024 | 34.60p | 35.60p | 34.20p | 35.60p | 674 |
| 31/07/2024 | 34.60p | 35.60p | 35.60p | 35.60p | 0 |
| 30/07/2024 | 34.60p | 35.60p | 35.60p | 35.60p | 0 |
| 29/07/2024 | 34.60p | 35.60p | 34.20p | 35.60p | 1679 |
| 26/07/2024 | 34.60p | 35.60p | 35.10p | 35.60p | 0 |
| 25/07/2024 | 34.60p | 35.60p | 35.10p | 35.10p | 0 |
| 24/07/2024 | 34.60p | 35.60p | 35.20p | 35.60p | 0 |
| 23/07/2024 | 34.60p | 35.20p | 34.60p | 35.20p | 5895 |
| 22/07/2024 | 34.60p | 35.90p | 34.60p | 35.90p | 1631 |
| 19/07/2024 | 36.20p | 36.20p | 34.60p | 35.20p | 13799 |
| 18/07/2024 | 34.60p | 35.90p | 35.90p | 35.90p | 0 |
| 17/07/2024 | 34.60p | 35.90p | 35.90p | 35.90p | 0 |
| 16/07/2024 | 34.60p | 35.90p | 35.80p | 35.90p | 0 |
| 15/07/2024 | 34.60p | 35.80p | 35.50p | 35.80p | 0 |
| 12/07/2024 | 34.60p | 36.54p | 34.60p | 35.50p | 5823 |
| 11/07/2024 | 34.80p | 35.80p | 35.50p | 35.50p | 0 |
| 10/07/2024 | 34.80p | 36.00p | 35.80p | 35.80p | 576 |
| 09/07/2024 | 34.80p | 36.30p | 35.60p | 35.60p | 608 |
| 08/07/2024 | 34.80p | 35.60p | 35.60p | 35.60p | 0 |
| 05/07/2024 | 34.80p | 36.30p | 34.80p | 35.60p | 6841 |
| 04/07/2024 | 35.40p | 37.52p | 34.80p | 35.40p | 67369 |
| 03/07/2024 | 36.00p | 36.40p | 35.40p | 36.40p | 4000 |
| 02/07/2024 | 36.00p | 37.54p | 36.40p | 36.40p | 5300 |
| 01/07/2024 | 36.00p | 36.10p | 36.00p | 36.10p | 4339 |
| 28/06/2024 | 38.00p | 38.00p | 35.60p | 35.60p | 5074 |
| 27/06/2024 | 37.00p | 36.80p | 36.60p | 36.80p | 0 |
| 26/06/2024 | 37.00p | 37.00p | 36.32p | 36.60p | 217 |
| 25/06/2024 | 37.40p | 37.80p | 36.80p | 36.80p | 0 |
| 24/06/2024 | 37.40p | 37.80p | 37.80p | 37.80p | 0 |
| 21/06/2024 | 37.40p | 37.90p | 37.80p | 37.80p | 0 |
| 20/06/2024 | 37.40p | 38.22p | 37.90p | 37.90p | 775 |
| 19/06/2024 | 37.40p | 37.90p | 36.60p | 37.90p | 810 |
| 18/06/2024 | 37.40p | 37.40p | 36.80p | 36.80p | 82000 |
| 17/06/2024 | 37.00p | 37.90p | 37.00p | 37.90p | 17000 |
| 14/06/2024 | 37.00p | 38.80p | 38.30p | 38.30p | 670 |
| 13/06/2024 | 37.00p | 37.50p | 37.40p | 37.50p | 3000 |
| 12/06/2024 | 37.00p | 37.50p | 37.30p | 37.30p | 2150 |
| 11/06/2024 | 37.00p | 37.20p | 37.10p | 37.20p | 0 |
| 10/06/2024 | 37.00p | 38.00p | 37.00p | 37.10p | 11125 |
| 07/06/2024 | 37.00p | 38.80p | 37.00p | 37.20p | 7242 |
| 06/06/2024 | 38.80p | 37.50p | 37.20p | 37.20p | 0 |
| 05/06/2024 | 38.80p | 37.50p | 37.50p | 37.50p | 1500 |
| 04/06/2024 | 38.80p | 39.00p | 37.50p | 37.70p | 10065 |
| 03/06/2024 | 38.00p | 38.80p | 38.30p | 38.30p | 0 |
| 31/05/2024 | 38.00p | 39.53p | 38.80p | 38.80p | 375 |
| 30/05/2024 | 38.00p | 40.30p | 38.00p | 40.30p | 9435 |
*Close Price adjusted for both dividends and splits