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 |
|---|---|---|---|---|---|
| 20/07/2016 | 605.00p | 610.80p | 595.20p | 605.00p | 2881 |
| 19/07/2016 | 605.00p | 610.80p | 595.00p | 605.00p | 5122 |
| 18/07/2016 | 605.00p | 610.80p | 595.20p | 605.00p | 5058 |
| 15/07/2016 | 605.00p | 610.80p | 595.20p | 605.00p | 1460 |
| 14/07/2016 | 605.00p | 610.90p | 595.20p | 605.00p | 6653 |
| 13/07/2016 | 605.00p | 612.00p | 597.00p | 605.00p | 9421 |
| 12/07/2016 | 605.00p | 612.00p | 595.20p | 605.00p | 14697 |
| 11/07/2016 | 600.00p | 609.00p | 590.20p | 605.00p | 11638 |
| 08/07/2016 | 592.50p | 601.00p | 586.00p | 595.00p | 2800 |
| 07/07/2016 | 582.50p | 594.80p | 582.00p | 587.50p | 4818 |
| 06/07/2016 | 592.50p | 595.00p | 570.25p | 582.50p | 9081 |
| 05/07/2016 | 597.50p | 605.00p | 580.00p | 592.50p | 2855 |
| 04/07/2016 | 597.50p | 609.75p | 585.00p | 597.50p | 8635 |
| 01/07/2016 | 597.50p | 609.75p | 585.50p | 597.50p | 506 |
| 30/06/2016 | 607.50p | 615.00p | 585.50p | 597.50p | 1677 |
| 29/06/2016 | 607.50p | 619.00p | 596.00p | 607.50p | 3767 |
| 28/06/2016 | 607.50p | 615.00p | 596.00p | 607.50p | 1100 |
| 27/06/2016 | 635.00p | 635.00p | 600.00p | 612.50p | 13280 |
| 24/06/2016 | 642.50p | 642.50p | 625.00p | 635.00p | 13625 |
| 23/06/2016 | 650.00p | 653.40p | 640.00p | 650.00p | 3373 |
| 22/06/2016 | 650.00p | 652.50p | 640.00p | 650.00p | 3032 |
| 21/06/2016 | 647.50p | 655.00p | 636.00p | 650.00p | 13523 |
| 20/06/2016 | 650.00p | 655.50p | 640.00p | 647.50p | 5213 |
| 17/06/2016 | 650.00p | 656.25p | 640.00p | 650.00p | 582 |
| 16/06/2016 | 650.00p | 655.50p | 640.20p | 650.00p | 4542 |
| 15/06/2016 | 650.00p | 656.80p | 640.00p | 650.00p | 3904 |
| 14/06/2016 | 652.50p | 663.75p | 637.00p | 650.00p | 10452 |
| 13/06/2016 | 652.50p | 664.50p | 640.25p | 652.50p | 17942 |
| 10/06/2016 | 637.50p | 664.00p | 637.50p | 652.50p | 29013 |
| 09/06/2016 | 637.50p | 649.75p | 630.30p | 637.50p | 687 |
| 08/06/2016 | 637.50p | 650.00p | 630.10p | 637.50p | 1862 |
| 07/06/2016 | 630.00p | 644.70p | 626.00p | 637.50p | 6424 |
| 06/06/2016 | 630.00p | 639.80p | 625.40p | 630.00p | 4433 |
| 03/06/2016 | 630.00p | 639.80p | 624.00p | 630.00p | 1820 |
| 02/06/2016 | 630.00p | 640.00p | 625.00p | 630.00p | 6698 |
| 01/06/2016 | 622.50p | 639.80p | 618.90p | 630.00p | 11145 |
| 31/05/2016 | 605.00p | 615.00p | 600.50p | 615.00p | 5471 |
| 27/05/2016 | 602.50p | 610.00p | 600.05p | 605.00p | 5237 |
| 26/05/2016 | 602.50p | 610.00p | 600.05p | 602.50p | 725 |
| 25/05/2016 | 597.50p | 610.00p | 597.50p | 602.50p | 5710 |
| 24/05/2016 | 597.50p | 604.85p | 591.05p | 597.50p | 4586 |
| 23/05/2016 | 592.50p | 608.00p | 591.00p | 597.50p | 12873 |
| 20/05/2016 | 595.00p | 603.69p | 586.20p | 592.50p | 4975 |
| 19/05/2016 | 590.00p | 603.70p | 585.00p | 595.00p | 4329 |
| 18/05/2016 | 585.00p | 595.00p | 577.00p | 590.00p | 31410 |
| 17/05/2016 | 585.00p | 585.00p | 575.00p | 585.00p | 4885 |
| 16/05/2016 | 585.00p | 585.00p | 575.00p | 585.00p | 17484 |
| 13/05/2016 | 585.00p | 585.00p | 575.20p | 585.00p | 1000 |
| 12/05/2016 | 585.00p | 585.00p | 575.20p | 585.00p | 2674 |
| 11/05/2016 | 585.00p | 585.00p | 575.20p | 585.00p | 3464 |
| 10/05/2016 | 585.00p | 585.00p | 575.20p | 585.00p | 2856 |
| 09/05/2016 | 587.50p | 587.50p | 575.20p | 585.00p | 2934 |
| 06/05/2016 | 585.00p | 585.00p | 582.30p | 585.00p | 2564 |
| 05/05/2016 | 585.00p | 585.00p | 575.20p | 585.00p | 3415 |
| 04/05/2016 | 585.00p | 585.00p | 577.20p | 585.00p | 1429 |
| 03/05/2016 | 585.00p | 585.00p | 577.00p | 585.00p | 5284 |
| 29/04/2016 | 585.00p | 585.00p | 577.20p | 585.00p | 532 |
| 28/04/2016 | 585.00p | 592.80p | 582.55p | 585.00p | 2879 |
| 27/04/2016 | 585.00p | 585.00p | 575.00p | 585.00p | 12982 |
| 26/04/2016 | 585.00p | 585.00p | 585.00p | 585.00p | 0 |
| 25/04/2016 | 582.50p | 585.00p | 571.25p | 585.00p | 5019 |
| 22/04/2016 | 580.00p | 583.75p | 564.00p | 582.50p | 6639 |
| 21/04/2016 | 580.00p | 583.75p | 570.20p | 580.00p | 2402 |
| 20/04/2016 | 577.50p | 584.00p | 571.00p | 580.00p | 3355 |
| 19/04/2016 | 575.00p | 585.00p | 565.20p | 580.00p | 12187 |
| 18/04/2016 | 572.50p | 575.00p | 562.00p | 575.00p | 6195 |
| 15/04/2016 | 597.50p | 602.00p | 555.00p | 572.50p | 44476 |
| 14/04/2016 | 610.00p | 613.00p | 585.00p | 597.50p | 12837 |
| 13/04/2016 | 612.50p | 614.00p | 600.00p | 610.00p | 21262 |
| 12/04/2016 | 612.50p | 614.40p | 600.10p | 612.50p | 11855 |
| 11/04/2016 | 612.50p | 614.50p | 601.50p | 612.50p | 1361 |
| 08/04/2016 | 612.50p | 614.50p | 601.50p | 612.50p | 1953 |
| 07/04/2016 | 612.50p | 614.50p | 601.50p | 612.50p | 767 |
| 06/04/2016 | 612.50p | 614.75p | 601.50p | 612.50p | 8547 |
| 05/04/2016 | 612.50p | 614.75p | 601.25p | 612.50p | 7315 |
| 04/04/2016 | 612.50p | 614.90p | 601.50p | 612.50p | 5701 |
| 01/04/2016 | 612.50p | 615.00p | 601.25p | 612.50p | 4635 |
| 31/03/2016 | 612.50p | 615.40p | 601.25p | 612.50p | 10985 |
| 30/03/2016 | 612.50p | 615.75p | 601.20p | 612.50p | 1057 |
| 29/03/2016 | 612.50p | 615.95p | 600.00p | 612.50p | 9923 |
| 24/03/2016 | 612.50p | 615.95p | 601.10p | 612.50p | 3095 |
| 23/03/2016 | 612.50p | 616.00p | 601.00p | 612.50p | 5909 |
| 22/03/2016 | 612.50p | 616.00p | 601.00p | 612.50p | 2272 |
| 21/03/2016 | 612.50p | 616.00p | 600.00p | 612.50p | 8072 |
| 18/03/2016 | 612.50p | 616.38p | 601.00p | 612.50p | 7835 |
| 17/03/2016 | 612.50p | 616.50p | 604.00p | 612.50p | 3781 |
| 16/03/2016 | 612.50p | 616.50p | 603.75p | 612.50p | 18395 |
| 15/03/2016 | 612.50p | 616.90p | 600.00p | 612.50p | 2289 |
| 14/03/2016 | 612.50p | 616.90p | 603.75p | 612.50p | 2372 |
| 11/03/2016 | 612.50p | 617.00p | 602.50p | 612.50p | 8843 |
| 10/03/2016 | 612.50p | 617.00p | 612.50p | 612.50p | 2000 |
| 09/03/2016 | 612.50p | 622.00p | 602.25p | 612.50p | 8764 |
| 08/03/2016 | 612.50p | 619.00p | 601.50p | 605.00p | 4876 |
| 07/03/2016 | 612.50p | 619.75p | 601.50p | 612.50p | 7585 |
| 04/03/2016 | 612.50p | 624.75p | 601.00p | 612.50p | 3425 |
| 03/03/2016 | 615.00p | 622.00p | 600.25p | 612.50p | 5483 |
| 02/03/2016 | 615.00p | 625.00p | 605.00p | 615.00p | 9347 |
| 01/03/2016 | 615.00p | 623.00p | 605.00p | 615.00p | 2566 |
| 29/02/2016 | 615.00p | 616.00p | 605.00p | 615.00p | 2555 |
| 26/02/2016 | 615.00p | 616.00p | 615.00p | 615.00p | 1120 |
| 25/02/2016 | 612.50p | 622.50p | 600.25p | 615.00p | 3088 |
| 24/02/2016 | 612.50p | 621.25p | 600.00p | 612.50p | 4557 |
| 23/02/2016 | 615.00p | 616.00p | 601.00p | 612.50p | 5636 |
| 22/02/2016 | 615.00p | 616.00p | 605.00p | 615.00p | 3043 |
| 19/02/2016 | 615.00p | 615.00p | 605.00p | 615.00p | 4184 |
| 18/02/2016 | 615.00p | 615.00p | 605.00p | 615.00p | 1860 |
| 17/02/2016 | 615.00p | 616.00p | 601.00p | 615.00p | 15849 |
| 16/02/2016 | 615.00p | 616.20p | 605.00p | 615.00p | 885 |
| 15/02/2016 | 615.00p | 624.00p | 605.00p | 615.00p | 9701 |
| 12/02/2016 | 620.00p | 620.00p | 605.00p | 615.00p | 8020 |
| 11/02/2016 | 622.50p | 622.50p | 612.00p | 620.00p | 10333 |
| 10/02/2016 | 622.50p | 624.50p | 615.00p | 622.50p | 10255 |
| 09/02/2016 | 620.00p | 624.90p | 610.00p | 622.50p | 7361 |
| 08/02/2016 | 625.00p | 627.00p | 610.00p | 620.00p | 21747 |
| 05/02/2016 | 625.00p | 625.40p | 615.00p | 625.00p | 2796 |
| 04/02/2016 | 625.00p | 625.50p | 625.00p | 625.00p | 20 |
| 03/02/2016 | 625.00p | 625.80p | 615.00p | 625.00p | 676 |
| 02/02/2016 | 625.00p | 626.00p | 625.00p | 625.00p | 1511 |
| 01/02/2016 | 625.00p | 628.00p | 615.00p | 625.00p | 4964 |
| 29/01/2016 | 625.00p | 627.00p | 615.00p | 625.00p | 3154 |
| 28/01/2016 | 625.00p | 628.00p | 625.00p | 625.00p | 4159 |
| 27/01/2016 | 627.50p | 627.50p | 615.00p | 625.00p | 1512 |
| 26/01/2016 | 640.00p | 640.00p | 620.00p | 627.50p | 7661 |
| 25/01/2016 | 640.00p | 640.00p | 630.00p | 640.00p | 3632 |
| 22/01/2016 | 637.50p | 640.00p | 630.00p | 640.00p | 8344 |
| 21/01/2016 | 640.00p | 643.00p | 630.00p | 637.50p | 3618 |
| 20/01/2016 | 650.00p | 650.00p | 630.00p | 640.00p | 9116 |
| 19/01/2016 | 650.00p | 650.00p | 640.00p | 650.00p | 707 |
| 18/01/2016 | 650.00p | 653.75p | 640.20p | 650.00p | 9976 |
| 15/01/2016 | 650.00p | 655.60p | 641.25p | 650.00p | 5486 |
| 14/01/2016 | 650.00p | 656.00p | 641.25p | 650.00p | 12430 |
| 13/01/2016 | 650.00p | 656.20p | 641.00p | 650.00p | 2943 |
| 12/01/2016 | 650.00p | 656.90p | 650.00p | 650.00p | 3571 |
| 11/01/2016 | 650.00p | 657.00p | 640.20p | 650.00p | 2330 |
| 08/01/2016 | 650.00p | 658.00p | 640.20p | 650.00p | 4282 |
| 07/01/2016 | 650.00p | 658.00p | 641.00p | 650.00p | 9794 |
| 06/01/2016 | 650.00p | 650.00p | 645.00p | 650.00p | 900 |
| 05/01/2016 | 650.00p | 660.00p | 645.00p | 650.00p | 12209 |
| 04/01/2016 | 647.50p | 658.00p | 644.00p | 650.00p | 20083 |
| 31/12/2015 | 645.00p | 654.25p | 645.00p | 647.50p | 1063 |
| 30/12/2015 | 647.50p | 654.25p | 640.75p | 647.50p | 4717 |
| 29/12/2015 | 647.50p | 654.25p | 640.75p | 647.50p | 4022 |
| 24/12/2015 | 647.50p | 647.50p | 644.00p | 647.50p | 2318 |
| 23/12/2015 | 647.50p | 655.00p | 643.25p | 647.50p | 1043 |
| 22/12/2015 | 647.50p | 655.00p | 643.25p | 647.50p | 8948 |
| 21/12/2015 | 647.50p | 655.00p | 647.50p | 647.50p | 5374 |
| 18/12/2015 | 650.00p | 655.00p | 643.25p | 647.50p | 1090 |
| 17/12/2015 | 647.50p | 655.00p | 641.00p | 647.50p | 6577 |
| 16/12/2015 | 647.50p | 654.25p | 647.50p | 647.50p | 4019 |
| 15/12/2015 | 647.50p | 653.90p | 643.00p | 647.50p | 2093 |
| 14/12/2015 | 647.50p | 654.00p | 643.00p | 647.50p | 4982 |
| 11/12/2015 | 647.50p | 653.90p | 642.25p | 647.50p | 24790 |
| 10/12/2015 | 647.50p | 653.90p | 643.00p | 647.50p | 8872 |
| 09/12/2015 | 647.50p | 653.90p | 643.00p | 647.50p | 3442 |
| 08/12/2015 | 647.50p | 654.50p | 642.25p | 647.50p | 7715 |
| 07/12/2015 | 647.50p | 654.50p | 643.00p | 647.50p | 8504 |
| 04/12/2015 | 647.50p | 654.00p | 641.00p | 647.50p | 7405 |
| 03/12/2015 | 647.50p | 654.50p | 643.00p | 647.50p | 5914 |
| 02/12/2015 | 647.50p | 654.50p | 642.25p | 647.50p | 10161 |
| 01/12/2015 | 647.50p | 654.50p | 647.50p | 647.50p | 32877 |
| 30/11/2015 | 647.50p | 649.50p | 642.00p | 647.50p | 14610 |
| 27/11/2015 | 647.50p | 649.60p | 642.00p | 647.50p | 4397 |
| 26/11/2015 | 647.50p | 649.60p | 641.50p | 647.50p | 7429 |
| 25/11/2015 | 647.50p | 653.00p | 641.00p | 647.50p | 4648 |
| 24/11/2015 | 647.50p | 649.60p | 647.50p | 647.50p | 13370 |
| 23/11/2015 | 647.50p | 649.60p | 641.00p | 645.00p | 11580 |
| 20/11/2015 | 647.50p | 649.65p | 645.00p | 645.00p | 11734 |
| 19/11/2015 | 647.50p | 649.65p | 641.00p | 647.50p | 3531 |
| 18/11/2015 | 647.50p | 649.80p | 640.15p | 647.50p | 16130 |
| 17/11/2015 | 647.50p | 650.35p | 641.00p | 647.50p | 12316 |
| 16/11/2015 | 647.50p | 650.60p | 640.15p | 647.50p | 13261 |
| 13/11/2015 | 647.50p | 650.75p | 642.00p | 647.50p | 9880 |
| 12/11/2015 | 647.50p | 650.90p | 644.00p | 647.50p | 10839 |
| 11/11/2015 | 647.50p | 654.87p | 640.00p | 647.50p | 10050 |
| 10/11/2015 | 647.50p | 650.90p | 641.00p | 647.50p | 12094 |
| 09/11/2015 | 645.00p | 651.00p | 635.50p | 647.50p | 20355 |
| 06/11/2015 | 645.00p | 649.65p | 645.00p | 645.00p | 6667 |
| 05/11/2015 | 645.00p | 649.90p | 636.33p | 645.00p | 7352 |
| 04/11/2015 | 640.00p | 647.00p | 640.00p | 645.00p | 11413 |
| 03/11/2015 | 640.00p | 643.00p | 635.50p | 640.00p | 6879 |
| 02/11/2015 | 635.00p | 640.25p | 630.00p | 637.50p | 7798 |
| 30/10/2015 | 637.50p | 641.00p | 636.43p | 637.50p | 40060 |
| 29/10/2015 | 637.50p | 641.90p | 630.50p | 637.50p | 17146 |
| 28/10/2015 | 637.50p | 643.00p | 630.50p | 637.50p | 11171 |
| 27/10/2015 | 635.00p | 644.70p | 630.00p | 637.50p | 14681 |
| 26/10/2015 | 635.00p | 644.00p | 625.00p | 635.00p | 36214 |
| 23/10/2015 | 617.50p | 635.00p | 617.50p | 635.00p | 22340 |
| 22/10/2015 | 617.50p | 625.00p | 617.50p | 617.50p | 2850 |
| 21/10/2015 | 615.00p | 625.00p | 610.00p | 617.50p | 9966 |
| 20/10/2015 | 597.50p | 620.00p | 597.50p | 612.50p | 23374 |
| 19/10/2015 | 592.50p | 605.00p | 592.50p | 597.50p | 16718 |
| 16/10/2015 | 592.50p | 599.25p | 592.50p | 592.50p | 1379 |
| 15/10/2015 | 592.50p | 599.25p | 586.65p | 592.50p | 4256 |
| 14/10/2015 | 587.50p | 599.25p | 587.50p | 592.50p | 15311 |
| 13/10/2015 | 587.50p | 594.25p | 581.65p | 587.50p | 5739 |
| 12/10/2015 | 585.00p | 594.50p | 585.00p | 587.50p | 12392 |
| 09/10/2015 | 582.50p | 594.00p | 577.20p | 585.00p | 24876 |
| 08/10/2015 | 582.50p | 589.40p | 576.65p | 582.50p | 5368 |
| 07/10/2015 | 582.50p | 589.38p | 576.65p | 582.50p | 3694 |
| 06/10/2015 | 582.50p | 585.40p | 578.00p | 582.50p | 3560 |
*Close Price adjusted for both dividends and splits