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
North American Income Trust (The) (NAIT) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/12/2025 | 370.50p | 371.30p | 363.00p | 363.00p | 39414 |
| 23/12/2025 | 369.50p | 370.48p | 366.00p | 368.50p | 101295 |
| 22/12/2025 | 366.50p | 370.00p | 366.25p | 367.00p | 277138 |
| 19/12/2025 | 366.50p | 369.00p | 363.50p | 369.00p | 138768 |
| 17/12/2025 | 360.00p | 368.46p | 360.00p | 365.50p | 108302 |
| 16/12/2025 | 365.50p | 368.50p | 363.86p | 364.00p | 56128 |
| 15/12/2025 | 365.00p | 368.50p | 363.00p | 366.50p | 69656 |
| 12/12/2025 | 367.00p | 369.00p | 365.00p | 367.00p | 85578 |
| 11/12/2025 | 363.00p | 366.70p | 361.47p | 366.00p | 99586 |
| 10/12/2025 | 363.50p | 367.00p | 362.00p | 363.50p | 57854 |
| 09/12/2025 | 360.50p | 367.00p | 360.50p | 366.00p | 187234 |
| 08/12/2025 | 365.00p | 365.13p | 360.50p | 363.00p | 162806 |
| 05/12/2025 | 363.00p | 366.00p | 360.04p | 364.50p | 73566 |
| 04/12/2025 | 361.00p | 363.50p | 360.16p | 362.50p | 70486 |
| 03/12/2025 | 363.50p | 365.00p | 360.50p | 361.00p | 53543 |
| 02/12/2025 | 363.00p | 364.50p | 362.75p | 364.50p | 87317 |
| 01/12/2025 | 366.50p | 368.00p | 363.84p | 365.00p | 117473 |
| 28/11/2025 | 362.50p | 368.00p | 362.50p | 366.00p | 75527 |
| 27/11/2025 | 363.00p | 367.00p | 363.00p | 364.50p | 66642 |
| 26/11/2025 | 363.00p | 364.50p | 361.27p | 363.50p | 77048 |
| 25/11/2025 | 361.00p | 363.50p | 354.00p | 359.00p | 120134 |
| 24/11/2025 | 358.50p | 362.00p | 352.50p | 360.00p | 193360 |
| 21/11/2025 | 354.00p | 357.00p | 352.54p | 354.00p | 133038 |
| 20/11/2025 | 360.00p | 361.50p | 355.61p | 359.00p | 175227 |
| 19/11/2025 | 356.00p | 356.00p | 351.10p | 356.00p | 312704 |
| 18/11/2025 | 353.00p | 357.00p | 351.50p | 352.00p | 182115 |
| 17/11/2025 | 357.50p | 358.50p | 355.00p | 358.00p | 268396 |
| 14/11/2025 | 360.00p | 364.00p | 354.19p | 357.50p | 283792 |
| 13/11/2025 | 360.00p | 362.85p | 358.00p | 360.00p | 308273 |
| 12/11/2025 | 360.50p | 366.00p | 360.00p | 364.00p | 185860 |
| 11/11/2025 | 360.50p | 362.00p | 355.50p | 360.00p | 236705 |
| 10/11/2025 | 353.00p | 359.00p | 353.00p | 357.50p | 167360 |
| 07/11/2025 | 355.00p | 358.00p | 351.00p | 352.00p | 460443 |
| 06/11/2025 | 357.00p | 360.00p | 354.00p | 355.00p | 253446 |
| 05/11/2025 | 354.00p | 357.00p | 350.00p | 357.00p | 343247 |
| 04/11/2025 | 353.00p | 356.50p | 352.50p | 356.50p | 341782 |
| 03/11/2025 | 361.50p | 361.50p | 352.50p | 356.00p | 363655 |
| 31/10/2025 | 356.00p | 357.80p | 355.50p | 357.00p | 217374 |
| 30/10/2025 | 358.00p | 360.47p | 356.00p | 356.00p | 698725 |
| 29/10/2025 | 358.50p | 364.03p | 358.00p | 358.00p | 719888 |
| 28/10/2025 | 365.00p | 365.50p | 361.22p | 362.00p | 138066 |
| 27/10/2025 | 364.00p | 365.00p | 362.07p | 364.00p | 223538 |
| 24/10/2025 | 361.50p | 363.50p | 358.00p | 363.50p | 318674 |
| 23/10/2025 | 360.50p | 360.50p | 357.00p | 360.00p | 117671 |
| 22/10/2025 | 360.50p | 363.00p | 356.50p | 359.00p | 148039 |
| 21/10/2025 | 361.00p | 361.00p | 356.00p | 359.00p | 146206 |
| 20/10/2025 | 360.00p | 361.00p | 351.50p | 359.00p | 98800 |
| 17/10/2025 | 357.00p | 357.00p | 349.00p | 356.00p | 149263 |
| 16/10/2025 | 359.00p | 360.00p | 355.00p | 359.00p | 90224 |
| 15/10/2025 | 359.00p | 359.50p | 354.50p | 359.50p | 116651 |
| 14/10/2025 | 353.00p | 357.50p | 350.00p | 357.50p | 79838 |
| 13/10/2025 | 350.50p | 358.00p | 350.50p | 354.50p | 173016 |
| 10/10/2025 | 357.00p | 359.00p | 351.00p | 358.00p | 96784 |
| 09/10/2025 | 358.00p | 359.33p | 355.10p | 358.00p | 391629 |
| 08/10/2025 | 356.00p | 358.00p | 354.25p | 358.00p | 195775 |
| 07/10/2025 | 354.00p | 358.00p | 352.00p | 357.00p | 173993 |
| 06/10/2025 | 354.50p | 359.50p | 352.50p | 354.00p | 153140 |
| 03/10/2025 | 355.00p | 358.00p | 353.50p | 354.50p | 100196 |
| 02/10/2025 | 354.50p | 357.50p | 353.00p | 354.00p | 71267 |
| 01/10/2025 | 353.50p | 358.00p | 352.00p | 356.50p | 285917 |
| 30/09/2025 | 354.50p | 357.00p | 352.50p | 353.50p | 93944 |
| 29/09/2025 | 355.50p | 356.96p | 352.50p | 352.50p | 176680 |
| 26/09/2025 | 354.00p | 355.00p | 351.50p | 351.50p | 142742 |
| 25/09/2025 | 353.00p | 354.10p | 349.95p | 353.00p | 195966 |
| 24/09/2025 | 350.00p | 354.00p | 347.30p | 354.00p | 92528 |
| 23/09/2025 | 350.00p | 352.50p | 349.78p | 352.00p | 114406 |
| 22/09/2025 | 352.00p | 352.00p | 348.25p | 351.50p | 69955 |
| 19/09/2025 | 350.00p | 352.00p | 347.00p | 350.00p | 282116 |
| 18/09/2025 | 347.00p | 350.00p | 346.36p | 350.00p | 93380 |
| 17/09/2025 | 350.00p | 350.00p | 343.00p | 345.50p | 189814 |
| 16/09/2025 | 346.50p | 347.50p | 346.50p | 344.50p | 111208 |
| 15/09/2025 | 346.50p | 350.00p | 345.75p | 347.50p | 117630 |
| 12/09/2025 | 348.00p | 350.00p | 344.78p | 348.50p | 142306 |
| 11/09/2025 | 346.00p | 346.00p | 345.50p | 346.50p | 95419 |
| 10/09/2025 | 346.00p | 346.50p | 344.02p | 345.50p | 84318 |
| 09/09/2025 | 345.50p | 345.50p | 342.41p | 343.00p | 134971 |
| 08/09/2025 | 343.50p | 347.00p | 342.00p | 345.00p | 205333 |
| 05/09/2025 | 348.50p | 348.50p | 345.46p | 346.50p | 114220 |
| 04/09/2025 | 346.50p | 347.00p | 345.00p | 347.50p | 120084 |
| 03/09/2025 | 346.50p | 349.00p | 346.00p | 346.50p | 155400 |
| 02/09/2025 | 346.00p | 348.36p | 342.98p | 346.50p | 166820 |
| 01/09/2025 | 347.00p | 348.50p | 344.00p | 345.00p | 160407 |
| 29/08/2025 | 347.50p | 348.50p | 343.50p | 345.00p | 97140 |
| 28/08/2025 | 346.50p | 348.50p | 344.00p | 347.00p | 216100 |
| 27/08/2025 | 345.00p | 348.50p | 344.68p | 346.00p | 90727 |
| 26/08/2025 | 345.00p | 346.00p | 341.00p | 346.00p | 192269 |
| 22/08/2025 | 343.50p | 347.50p | 342.34p | 347.00p | 268294 |
| 21/08/2025 | 344.00p | 344.50p | 340.38p | 344.00p | 105112 |
| 20/08/2025 | 340.00p | 344.50p | 338.01p | 343.50p | 176820 |
| 19/08/2025 | 339.50p | 344.00p | 337.50p | 340.00p | 120357 |
| 18/08/2025 | 340.00p | 342.50p | 338.97p | 341.00p | 181273 |
| 15/08/2025 | 340.50p | 344.50p | 338.50p | 339.00p | 190937 |
| 14/08/2025 | 341.50p | 343.50p | 337.44p | 340.00p | 2614861 |
| 13/08/2025 | 338.50p | 342.50p | 337.50p | 338.50p | 156623 |
| 12/08/2025 | 338.00p | 341.00p | 335.85p | 339.00p | 129014 |
| 11/08/2025 | 339.00p | 343.50p | 337.83p | 339.00p | 257984 |
| 08/08/2025 | 338.50p | 341.29p | 336.66p | 339.00p | 54557 |
| 07/08/2025 | 339.00p | 343.00p | 336.75p | 338.00p | 220373 |
| 06/08/2025 | 343.00p | 343.50p | 338.00p | 340.00p | 342638 |
| 05/08/2025 | 340.00p | 341.50p | 338.74p | 339.50p | 315430 |
| 04/08/2025 | 340.00p | 340.00p | 336.98p | 339.00p | 373309 |
| 01/08/2025 | 336.50p | 342.50p | 333.52p | 336.50p | 176841 |
| 31/07/2025 | 340.50p | 343.00p | 338.50p | 341.00p | 387477 |
| 30/07/2025 | 339.00p | 342.50p | 337.50p | 339.50p | 286979 |
| 29/07/2025 | 339.00p | 342.50p | 337.92p | 338.00p | 275667 |
| 28/07/2025 | 339.50p | 342.50p | 338.50p | 339.50p | 170839 |
| 25/07/2025 | 338.50p | 341.00p | 337.00p | 337.00p | 246021 |
| 24/07/2025 | 339.00p | 340.00p | 335.84p | 337.50p | 164590 |
| 23/07/2025 | 335.00p | 340.00p | 332.50p | 337.00p | 203480 |
| 22/07/2025 | 336.50p | 339.00p | 333.50p | 335.00p | 145636 |
| 21/07/2025 | 339.50p | 340.00p | 335.67p | 337.00p | 108722 |
| 18/07/2025 | 338.50p | 339.50p | 335.00p | 336.00p | 82288 |
| 17/07/2025 | 335.50p | 338.50p | 334.34p | 338.50p | 240771 |
| 16/07/2025 | 337.50p | 337.50p | 331.91p | 333.50p | 254351 |
| 15/07/2025 | 336.00p | 337.00p | 334.30p | 337.00p | 259756 |
| 14/07/2025 | 336.00p | 336.00p | 332.82p | 335.00p | 273309 |
| 11/07/2025 | 333.00p | 335.00p | 331.50p | 334.00p | 252581 |
| 10/07/2025 | 332.00p | 335.26p | 329.50p | 333.00p | 410090 |
| 09/07/2025 | 333.50p | 335.00p | 330.53p | 332.00p | 182295 |
| 08/07/2025 | 335.50p | 335.50p | 328.00p | 333.00p | 192429 |
| 07/07/2025 | 334.50p | 335.00p | 330.18p | 333.00p | 244713 |
| 04/07/2025 | 331.00p | 334.00p | 330.00p | 330.00p | 48216 |
| 03/07/2025 | 331.50p | 334.44p | 327.47p | 333.00p | 177377 |
| 02/07/2025 | 327.50p | 333.00p | 326.68p | 333.00p | 219664 |
| 01/07/2025 | 323.50p | 328.00p | 322.00p | 328.00p | 124161 |
| 30/06/2025 | 325.50p | 328.50p | 324.83p | 325.50p | 432378 |
| 27/06/2025 | 322.00p | 325.50p | 320.24p | 325.00p | 138994 |
| 26/06/2025 | 320.00p | 322.00p | 318.92p | 321.00p | 120509 |
| 25/06/2025 | 324.50p | 325.00p | 319.50p | 325.00p | 288766 |
| 24/06/2025 | 326.00p | 328.50p | 320.00p | 324.00p | 375564 |
| 23/06/2025 | 323.00p | 326.50p | 319.00p | 323.00p | 202040 |
| 20/06/2025 | 320.50p | 324.00p | 320.00p | 324.00p | 164668 |
| 19/06/2025 | 322.50p | 324.00p | 319.71p | 320.00p | 54277 |
| 18/06/2025 | 322.00p | 325.00p | 315.50p | 325.00p | 134055 |
| 17/06/2025 | 322.00p | 324.00p | 320.00p | 324.00p | 629255 |
| 16/06/2025 | 323.50p | 325.00p | 320.00p | 323.00p | 62940 |
| 13/06/2025 | 320.00p | 324.00p | 319.50p | 324.00p | 88756 |
| 12/06/2025 | 322.00p | 325.50p | 321.50p | 325.50p | 222629 |
| 11/06/2025 | 323.00p | 325.50p | 320.00p | 321.50p | 98485 |
| 10/06/2025 | 321.00p | 323.68p | 318.50p | 321.50p | 99465 |
| 09/06/2025 | 321.00p | 324.00p | 319.81p | 323.00p | 86813 |
| 06/06/2025 | 319.00p | 322.50p | 318.16p | 320.00p | 149231 |
| 05/06/2025 | 319.00p | 322.83p | 317.00p | 320.00p | 158774 |
| 04/06/2025 | 319.50p | 322.50p | 317.99p | 320.50p | 88118 |
| 03/06/2025 | 316.50p | 323.00p | 313.13p | 317.50p | 74166 |
| 02/06/2025 | 315.50p | 319.50p | 312.00p | 316.00p | 110590 |
| 30/05/2025 | 314.00p | 319.50p | 313.00p | 318.00p | 80483 |
| 29/05/2025 | 312.00p | 318.89p | 312.00p | 314.50p | 133970 |
| 28/05/2025 | 313.50p | 320.00p | 308.00p | 314.00p | 124793 |
| 27/05/2025 | 312.50p | 319.50p | 308.94p | 313.00p | 74493 |
| 23/05/2025 | 310.00p | 322.50p | 309.00p | 309.00p | 85018 |
| 22/05/2025 | 316.50p | 322.50p | 312.00p | 314.00p | 162567 |
| 21/05/2025 | 311.50p | 322.50p | 311.00p | 317.00p | 71980 |
| 20/05/2025 | 319.00p | 322.50p | 315.00p | 320.50p | 97573 |
| 19/05/2025 | 315.00p | 321.50p | 315.00p | 319.00p | 278908 |
| 16/05/2025 | 320.00p | 325.00p | 316.45p | 321.00p | 90281 |
| 15/05/2025 | 320.50p | 323.00p | 314.50p | 319.00p | 88868 |
| 14/05/2025 | 319.50p | 324.50p | 315.50p | 315.50p | 186242 |
| 13/05/2025 | 323.50p | 325.00p | 317.18p | 320.00p | 95979 |
| 12/05/2025 | 315.00p | 324.99p | 314.20p | 321.50p | 156762 |
| 09/05/2025 | 313.00p | 314.50p | 309.00p | 311.50p | 64438 |
| 08/05/2025 | 309.00p | 314.50p | 304.50p | 312.00p | 145952 |
| 07/05/2025 | 306.00p | 314.00p | 303.00p | 308.50p | 101177 |
| 06/05/2025 | 311.00p | 314.00p | 306.60p | 309.50p | 226048 |
| 02/05/2025 | 310.50p | 313.00p | 309.00p | 310.00p | 162855 |
| 01/05/2025 | 306.50p | 310.00p | 305.02p | 310.00p | 46747 |
| 30/04/2025 | 306.00p | 306.50p | 300.00p | 306.50p | 118641 |
| 29/04/2025 | 300.50p | 306.00p | 297.98p | 302.00p | 87921 |
| 28/04/2025 | 298.50p | 306.00p | 295.00p | 300.00p | 108058 |
| 25/04/2025 | 304.00p | 305.67p | 299.50p | 302.00p | 112338 |
| 24/04/2025 | 291.00p | 305.00p | 291.00p | 300.00p | 200192 |
| 23/04/2025 | 299.50p | 303.50p | 290.50p | 299.50p | 127562 |
| 22/04/2025 | 292.00p | 292.00p | 285.00p | 289.50p | 120277 |
| 17/04/2025 | 296.00p | 305.00p | 292.50p | 292.50p | 119670 |
| 16/04/2025 | 304.00p | 304.00p | 292.50p | 302.00p | 153289 |
| 15/04/2025 | 305.50p | 306.46p | 298.78p | 304.00p | 144496 |
| 14/04/2025 | 301.50p | 304.00p | 298.30p | 303.50p | 147752 |
| 11/04/2025 | 295.50p | 301.76p | 294.00p | 294.00p | 75971 |
| 10/04/2025 | 313.50p | 313.50p | 298.50p | 298.50p | 127628 |
| 09/04/2025 | 290.00p | 299.00p | 280.50p | 290.50p | 479884 |
| 08/04/2025 | 299.50p | 305.95p | 293.60p | 301.50p | 327882 |
| 07/04/2025 | 286.50p | 300.00p | 274.52p | 291.00p | 328072 |
| 04/04/2025 | 308.50p | 314.50p | 300.00p | 301.00p | 233520 |
| 03/04/2025 | 317.50p | 320.00p | 310.00p | 312.00p | 203788 |
| 02/04/2025 | 325.00p | 326.57p | 322.40p | 326.50p | 100491 |
| 01/04/2025 | 322.50p | 328.00p | 322.00p | 327.00p | 192853 |
| 31/03/2025 | 318.00p | 323.96p | 315.80p | 321.00p | 275201 |
| 28/03/2025 | 324.00p | 328.00p | 322.00p | 322.00p | 99073 |
| 27/03/2025 | 326.00p | 331.00p | 320.00p | 326.00p | 129253 |
| 26/03/2025 | 332.00p | 332.00p | 328.29p | 329.00p | 86383 |
| 25/03/2025 | 331.00p | 332.00p | 328.03p | 329.00p | 304364 |
| 24/03/2025 | 328.00p | 331.95p | 324.00p | 331.00p | 136631 |
| 21/03/2025 | 328.00p | 329.00p | 324.00p | 324.00p | 273981 |
| 20/03/2025 | 326.00p | 330.00p | 324.44p | 330.00p | 139602 |
| 19/03/2025 | 326.00p | 327.00p | 323.48p | 326.00p | 68687 |
| 18/03/2025 | 324.00p | 328.16p | 322.00p | 323.00p | 128068 |
| 17/03/2025 | 325.00p | 326.76p | 320.78p | 324.00p | 79239 |
| 14/03/2025 | 321.00p | 325.00p | 317.00p | 324.00p | 225523 |
| 13/03/2025 | 320.00p | 321.44p | 315.32p | 319.00p | 176895 |
| 12/03/2025 | 319.00p | 325.00p | 316.00p | 321.00p | 434310 |
*Close Price adjusted for both dividends and splits