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 Crimson Tide (TIDE) by Steve Moore in ShareProphets
- Hold Glencore (GLEN) by Harvey Jones in The Motley Fool
- Hold Burberry Group (BRBY) by Harvey Jones in The Motley Fool
- Add Aviva (AV.) by Andrew Mackie in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Dr. James Fox in The Motley Fool
- Hold BP (BP.) by Harvey Jones in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- 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
Oryx International Growth Fund Ltd. (OIG) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 16/02/2018 | 757.50p | 762.60p | 757.50p | 757.50p | 806 |
| 15/02/2018 | 757.50p | 760.00p | 750.00p | 757.50p | 3089 |
| 14/02/2018 | 757.50p | 760.00p | 750.00p | 757.50p | 2097 |
| 13/02/2018 | 757.50p | 762.60p | 750.00p | 757.50p | 2304 |
| 12/02/2018 | 757.50p | 762.60p | 750.00p | 757.50p | 1405 |
| 09/02/2018 | 757.50p | 757.50p | 750.00p | 757.50p | 152 |
| 08/02/2018 | 757.50p | 757.50p | 750.00p | 757.50p | 36 |
| 07/02/2018 | 755.00p | 760.00p | 745.00p | 757.50p | 1881 |
| 06/02/2018 | 762.50p | 762.50p | 745.00p | 755.00p | 1481 |
| 05/02/2018 | 777.50p | 780.00p | 765.00p | 767.50p | 1395 |
| 02/02/2018 | 780.00p | 780.00p | 765.00p | 777.50p | 1847 |
| 01/02/2018 | 780.00p | 784.00p | 770.00p | 780.00p | 1894 |
| 31/01/2018 | 780.00p | 784.00p | 770.00p | 780.00p | 30615 |
| 30/01/2018 | 780.00p | 780.00p | 770.00p | 780.00p | 63789 |
| 29/01/2018 | 780.00p | 784.00p | 770.00p | 780.00p | 1641 |
| 26/01/2018 | 780.00p | 784.00p | 770.00p | 780.00p | 81368 |
| 25/01/2018 | 780.00p | 780.00p | 770.00p | 780.00p | 391 |
| 24/01/2018 | 780.00p | 784.00p | 770.00p | 780.00p | 1505 |
| 23/01/2018 | 780.00p | 784.00p | 780.00p | 780.00p | 636 |
| 22/01/2018 | 780.00p | 780.00p | 770.00p | 780.00p | 647 |
| 19/01/2018 | 780.00p | 784.00p | 770.00p | 780.00p | 2137 |
| 18/01/2018 | 780.00p | 784.00p | 770.80p | 780.00p | 12090 |
| 17/01/2018 | 780.00p | 784.00p | 770.80p | 780.00p | 667 |
| 16/01/2018 | 777.50p | 784.00p | 770.60p | 780.00p | 1247 |
| 15/01/2018 | 777.50p | 783.80p | 770.60p | 777.50p | 2109 |
| 12/01/2018 | 777.50p | 783.80p | 777.50p | 777.50p | 1552 |
| 11/01/2018 | 777.50p | 783.80p | 770.60p | 777.50p | 1651 |
| 10/01/2018 | 782.50p | 784.00p | 770.51p | 777.50p | 296 |
| 09/01/2018 | 777.50p | 784.00p | 770.30p | 777.50p | 839 |
| 08/01/2018 | 777.50p | 777.50p | 770.51p | 777.50p | 926 |
| 05/01/2018 | 777.50p | 784.85p | 770.51p | 777.50p | 2683 |
| 04/01/2018 | 777.50p | 777.50p | 770.51p | 777.50p | 25 |
| 03/01/2018 | 777.50p | 784.85p | 770.30p | 777.50p | 1269 |
| 02/01/2018 | 777.50p | 784.85p | 770.30p | 777.50p | 2187 |
| 29/12/2017 | 777.50p | 777.50p | 770.30p | 777.50p | 1384 |
| 28/12/2017 | 777.50p | 784.00p | 770.30p | 777.50p | 587 |
| 27/12/2017 | 777.50p | 779.90p | 770.30p | 777.50p | 264 |
| 22/12/2017 | 777.50p | 777.50p | 770.40p | 777.50p | 1169 |
| 21/12/2017 | 777.50p | 777.50p | 770.30p | 777.50p | 1103 |
| 20/12/2017 | 772.50p | 784.50p | 770.30p | 777.50p | 712 |
| 19/12/2017 | 772.50p | 772.50p | 760.50p | 772.50p | 629 |
| 18/12/2017 | 770.00p | 779.80p | 760.50p | 772.50p | 1233 |
| 15/12/2017 | 770.00p | 779.80p | 760.40p | 770.00p | 1092 |
| 14/12/2017 | 760.00p | 770.00p | 760.00p | 770.00p | 1369 |
| 13/12/2017 | 760.00p | 767.40p | 750.20p | 760.00p | 790 |
| 12/12/2017 | 747.50p | 767.50p | 747.50p | 760.00p | 2212 |
| 11/12/2017 | 747.50p | 751.99p | 742.00p | 747.50p | 941 |
| 08/12/2017 | 747.50p | 751.99p | 747.50p | 747.50p | 664 |
| 07/12/2017 | 747.50p | 747.50p | 741.80p | 747.50p | 205 |
| 06/12/2017 | 747.50p | 752.00p | 741.80p | 747.50p | 976 |
| 05/12/2017 | 747.50p | 752.00p | 741.80p | 747.50p | 1506 |
| 04/12/2017 | 747.50p | 747.50p | 741.80p | 747.50p | 391 |
| 01/12/2017 | 745.00p | 753.20p | 741.20p | 747.50p | 1350 |
| 30/11/2017 | 745.00p | 745.00p | 745.00p | 745.00p | 2000 |
| 29/11/2017 | 745.00p | 748.80p | 741.20p | 745.00p | 205 |
| 28/11/2017 | 755.00p | 762.50p | 740.00p | 745.00p | 4395 |
| 27/11/2017 | 755.00p | 755.00p | 747.40p | 755.00p | 402 |
| 24/11/2017 | 755.00p | 762.60p | 750.10p | 755.00p | 1529 |
| 23/11/2017 | 755.00p | 762.60p | 747.40p | 755.00p | 1908 |
| 22/11/2017 | 760.00p | 767.60p | 750.10p | 755.00p | 1872 |
| 21/11/2017 | 760.00p | 767.80p | 755.60p | 760.00p | 2329 |
| 20/11/2017 | 760.00p | 760.00p | 751.00p | 760.00p | 1219 |
| 17/11/2017 | 760.00p | 767.80p | 760.00p | 760.00p | 2712 |
| 16/11/2017 | 762.50p | 772.25p | 755.56p | 760.00p | 2227 |
| 15/11/2017 | 767.50p | 775.00p | 761.11p | 762.50p | 6043 |
| 14/11/2017 | 767.50p | 767.50p | 761.65p | 767.50p | 6 |
| 13/11/2017 | 760.00p | 775.00p | 752.20p | 767.50p | 3405 |
| 10/11/2017 | 765.00p | 775.00p | 757.50p | 760.00p | 6319 |
| 09/11/2017 | 765.00p | 775.00p | 761.55p | 765.00p | 2683 |
| 08/11/2017 | 762.50p | 775.00p | 761.55p | 765.00p | 3487 |
| 07/11/2017 | 762.50p | 762.50p | 756.11p | 762.50p | 200 |
| 06/11/2017 | 760.00p | 774.00p | 756.11p | 762.50p | 2334 |
| 03/11/2017 | 757.50p | 769.00p | 751.11p | 760.00p | 2889 |
| 02/11/2017 | 752.50p | 763.50p | 746.25p | 757.50p | 3188 |
| 01/11/2017 | 755.00p | 764.00p | 746.00p | 752.50p | 5782 |
| 31/10/2017 | 750.00p | 764.00p | 747.11p | 755.00p | 6746 |
| 30/10/2017 | 742.50p | 760.00p | 742.50p | 750.00p | 5027 |
| 27/10/2017 | 740.00p | 755.00p | 740.00p | 745.00p | 4689 |
| 26/10/2017 | 740.00p | 747.60p | 730.00p | 740.00p | 3948 |
| 25/10/2017 | 740.00p | 747.60p | 730.00p | 740.00p | 3968 |
| 24/10/2017 | 740.00p | 747.60p | 735.11p | 740.00p | 1415 |
| 23/10/2017 | 732.50p | 747.60p | 730.00p | 740.00p | 17205 |
| 20/10/2017 | 732.50p | 742.00p | 732.50p | 732.50p | 267 |
| 19/10/2017 | 732.50p | 742.50p | 725.25p | 732.50p | 3753 |
| 18/10/2017 | 727.50p | 742.00p | 722.10p | 732.50p | 9960 |
| 17/10/2017 | 740.00p | 744.85p | 720.10p | 730.00p | 25243 |
| 16/10/2017 | 742.50p | 754.85p | 736.11p | 740.00p | 7377 |
| 13/10/2017 | 737.50p | 742.50p | 737.50p | 742.50p | 5857 |
| 12/10/2017 | 702.50p | 747.50p | 707.50p | 737.50p | 20384 |
| 11/10/2017 | 702.50p | 707.50p | 702.50p | 707.50p | 3026 |
| 10/10/2017 | 697.50p | 702.50p | 697.50p | 702.50p | 5914 |
| 09/10/2017 | 692.50p | 697.50p | 697.50p | 697.50p | 2850 |
| 06/10/2017 | 692.50p | 697.50p | 697.50p | 697.50p | 5504 |
| 05/10/2017 | 697.50p | 697.50p | 697.50p | 697.50p | 9006 |
| 04/10/2017 | 697.50p | 697.50p | 697.50p | 697.50p | 3010 |
| 03/10/2017 | 692.50p | 697.50p | 697.50p | 697.50p | 1880 |
| 02/10/2017 | 697.50p | 697.50p | 697.50p | 697.50p | 2481 |
| 29/09/2017 | 697.50p | 697.50p | 697.50p | 697.50p | 3168 |
| 28/09/2017 | 695.00p | 697.50p | 695.00p | 697.50p | 567 |
| 27/09/2017 | 695.00p | 695.00p | 695.00p | 695.00p | 1443 |
| 26/09/2017 | 695.00p | 695.00p | 695.00p | 695.00p | 0 |
| 25/09/2017 | 695.00p | 695.00p | 695.00p | 695.00p | 5932 |
| 22/09/2017 | 695.00p | 695.00p | 695.00p | 695.00p | 70 |
| 21/09/2017 | 695.00p | 695.00p | 695.00p | 695.00p | 0 |
| 20/09/2017 | 695.00p | 695.00p | 695.00p | 695.00p | 713 |
| 19/09/2017 | 695.00p | 695.00p | 695.00p | 695.00p | 1339 |
| 18/09/2017 | 700.00p | 700.00p | 695.00p | 695.00p | 4095 |
| 15/09/2017 | 700.00p | 700.00p | 700.00p | 700.00p | 422 |
| 14/09/2017 | 700.00p | 700.00p | 700.00p | 700.00p | 172 |
| 13/09/2017 | 700.00p | 700.00p | 700.00p | 700.00p | 1203 |
| 12/09/2017 | 697.50p | 700.00p | 697.50p | 700.00p | 3180 |
| 11/09/2017 | 705.00p | 705.00p | 695.00p | 697.50p | 6202 |
| 08/09/2017 | 707.50p | 707.50p | 705.00p | 705.00p | 3150 |
| 07/09/2017 | 710.00p | 710.00p | 705.00p | 707.50p | 2068 |
| 06/09/2017 | 712.50p | 712.50p | 710.00p | 710.00p | 4515 |
| 05/09/2017 | 712.50p | 712.50p | 712.50p | 712.50p | 632 |
| 04/09/2017 | 712.50p | 712.50p | 712.50p | 712.50p | 3412 |
| 01/09/2017 | 712.50p | 712.50p | 712.50p | 712.50p | 2058 |
| 31/08/2017 | 712.50p | 712.50p | 712.50p | 712.50p | 1332 |
| 30/08/2017 | 712.50p | 712.50p | 712.50p | 712.50p | 2597 |
| 29/08/2017 | 712.50p | 715.00p | 712.50p | 712.50p | 4221 |
| 25/08/2017 | 715.00p | 715.00p | 715.00p | 715.00p | 59 |
| 24/08/2017 | 715.00p | 715.00p | 715.00p | 715.00p | 821 |
| 23/08/2017 | 712.50p | 715.00p | 712.50p | 715.00p | 3535 |
| 22/08/2017 | 712.50p | 712.50p | 712.50p | 712.50p | 3737 |
| 21/08/2017 | 712.50p | 712.50p | 712.50p | 712.50p | 3124 |
| 18/08/2017 | 712.50p | 712.50p | 712.50p | 712.50p | 3399 |
| 17/08/2017 | 712.50p | 712.50p | 712.50p | 712.50p | 1337 |
| 16/08/2017 | 712.50p | 716.00p | 712.50p | 712.50p | 13100 |
| 15/08/2017 | 712.50p | 712.50p | 712.50p | 712.50p | 245 |
| 14/08/2017 | 712.50p | 712.50p | 712.50p | 712.50p | 1121 |
| 11/08/2017 | 712.50p | 712.50p | 712.50p | 712.50p | 9412 |
| 10/08/2017 | 712.50p | 712.50p | 712.50p | 712.50p | 1489 |
| 09/08/2017 | 712.50p | 712.50p | 712.50p | 712.50p | 7617 |
| 08/08/2017 | 712.50p | 712.50p | 712.50p | 712.50p | 2597 |
| 07/08/2017 | 712.50p | 712.50p | 712.50p | 712.50p | 4429 |
| 04/08/2017 | 712.50p | 712.50p | 712.50p | 712.50p | 997 |
| 03/08/2017 | 712.50p | 712.50p | 712.50p | 712.50p | 2081 |
| 02/08/2017 | 712.50p | 712.50p | 712.50p | 712.50p | 6551 |
| 01/08/2017 | 712.50p | 712.50p | 712.50p | 712.50p | 528 |
| 31/07/2017 | 712.50p | 712.50p | 712.50p | 712.50p | 6145 |
| 28/07/2017 | 712.50p | 712.50p | 712.50p | 712.50p | 3331 |
| 27/07/2017 | 712.50p | 712.50p | 712.50p | 712.50p | 1331 |
| 26/07/2017 | 712.50p | 712.50p | 712.50p | 712.50p | 163 |
| 25/07/2017 | 712.50p | 712.50p | 712.50p | 712.50p | 3161 |
| 24/07/2017 | 712.50p | 712.50p | 712.50p | 712.50p | 1879 |
| 21/07/2017 | 712.50p | 712.50p | 712.50p | 712.50p | 709 |
| 20/07/2017 | 712.50p | 712.50p | 712.50p | 712.50p | 346 |
| 19/07/2017 | 712.50p | 712.50p | 712.50p | 712.50p | 4276 |
| 18/07/2017 | 712.50p | 712.50p | 712.50p | 712.50p | 4559 |
| 17/07/2017 | 712.50p | 712.50p | 712.50p | 712.50p | 4953 |
| 14/07/2017 | 712.50p | 712.50p | 712.50p | 712.50p | 1153 |
| 13/07/2017 | 712.50p | 712.50p | 712.50p | 712.50p | 1143 |
| 12/07/2017 | 712.50p | 712.50p | 712.50p | 712.50p | 1702 |
| 11/07/2017 | 712.50p | 712.50p | 712.50p | 712.50p | 2972 |
| 10/07/2017 | 712.50p | 712.50p | 712.50p | 712.50p | 3344 |
| 07/07/2017 | 712.50p | 712.50p | 712.50p | 712.50p | 2053 |
| 06/07/2017 | 707.50p | 712.50p | 707.50p | 712.50p | 1937 |
| 05/07/2017 | 707.50p | 707.50p | 707.50p | 707.50p | 8386 |
| 04/07/2017 | 707.50p | 707.50p | 707.50p | 707.50p | 4551 |
| 03/07/2017 | 707.50p | 707.50p | 707.50p | 707.50p | 1905 |
| 30/06/2017 | 705.00p | 707.50p | 705.00p | 707.50p | 4369 |
| 29/06/2017 | 697.50p | 705.00p | 697.50p | 705.00p | 4964 |
| 28/06/2017 | 707.50p | 707.50p | 697.50p | 697.50p | 6216 |
| 27/06/2017 | 707.50p | 707.50p | 707.50p | 707.50p | 675 |
| 26/06/2017 | 707.50p | 707.50p | 707.50p | 707.50p | 3700 |
| 23/06/2017 | 710.00p | 710.00p | 707.50p | 707.50p | 8381 |
| 22/06/2017 | 710.00p | 710.00p | 710.00p | 710.00p | 0 |
| 21/06/2017 | 710.00p | 710.00p | 710.00p | 710.00p | 0 |
| 20/06/2017 | 720.00p | 720.00p | 710.00p | 710.00p | 0 |
| 19/06/2017 | 717.50p | 720.00p | 720.00p | 720.00p | 0 |
| 16/06/2017 | 720.00p | 723.40p | 720.00p | 720.00p | 3453 |
| 15/06/2017 | 720.00p | 724.55p | 702.55p | 720.00p | 2907 |
| 14/06/2017 | 720.00p | 724.55p | 710.00p | 720.00p | 925 |
| 13/06/2017 | 722.50p | 724.55p | 710.00p | 720.00p | 1459 |
| 12/06/2017 | 720.00p | 732.00p | 710.00p | 722.50p | 5144 |
| 09/06/2017 | 717.50p | 730.00p | 710.10p | 720.00p | 1655 |
| 08/06/2017 | 712.50p | 718.35p | 705.00p | 717.50p | 4234 |
| 07/06/2017 | 707.50p | 712.50p | 695.00p | 712.50p | 1065 |
| 06/06/2017 | 710.00p | 719.90p | 695.00p | 707.50p | 12866 |
| 05/06/2017 | 705.00p | 715.00p | 698.25p | 710.00p | 3658 |
| 02/06/2017 | 705.00p | 705.00p | 698.20p | 705.00p | 4898 |
| 01/06/2017 | 697.50p | 705.00p | 692.75p | 705.00p | 4239 |
| 31/05/2017 | 692.50p | 705.00p | 692.50p | 697.50p | 2674 |
| 30/05/2017 | 692.50p | 705.00p | 683.00p | 692.50p | 1056 |
| 26/05/2017 | 692.50p | 696.34p | 683.00p | 692.50p | 1525 |
| 25/05/2017 | 685.00p | 695.00p | 681.65p | 692.50p | 5853 |
| 24/05/2017 | 685.00p | 694.00p | 677.00p | 685.00p | 1450 |
| 23/05/2017 | 675.00p | 689.00p | 667.20p | 685.00p | 3557 |
| 22/05/2017 | 675.00p | 679.50p | 665.00p | 675.00p | 2430 |
| 19/05/2017 | 675.00p | 680.00p | 665.20p | 675.00p | 2492 |
| 18/05/2017 | 687.50p | 687.80p | 667.00p | 675.00p | 13067 |
| 17/05/2017 | 687.50p | 695.00p | 685.25p | 687.50p | 3824 |
| 16/05/2017 | 687.50p | 694.50p | 684.05p | 687.50p | 3222 |
| 15/05/2017 | 682.50p | 695.00p | 678.50p | 687.50p | 4875 |
| 12/05/2017 | 682.50p | 695.00p | 676.85p | 682.50p | 6573 |
| 11/05/2017 | 682.50p | 695.00p | 676.55p | 682.50p | 7559 |
| 10/05/2017 | 682.50p | 694.50p | 675.75p | 682.50p | 3009 |
| 09/05/2017 | 682.50p | 695.00p | 667.00p | 682.50p | 1000 |
| 08/05/2017 | 680.00p | 695.00p | 665.00p | 665.00p | 8446 |
*Close Price adjusted for both dividends and splits