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
Oryx International Growth Fund Ltd. (OIG) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 18/09/2019 | 752.50p | 762.40p | 742.20p | 752.50p | 528 |
| 17/09/2019 | 752.50p | 762.48p | 742.20p | 752.50p | 3169 |
| 16/09/2019 | 752.50p | 762.49p | 742.20p | 752.50p | 2201 |
| 13/09/2019 | 752.50p | 762.49p | 742.11p | 752.50p | 8802 |
| 12/09/2019 | 752.50p | 752.50p | 742.11p | 752.50p | 380 |
| 11/09/2019 | 752.50p | 763.75p | 752.50p | 752.50p | 3124 |
| 10/09/2019 | 752.50p | 758.90p | 742.11p | 752.50p | 1666 |
| 09/09/2019 | 752.50p | 759.49p | 741.11p | 752.50p | 7932 |
| 06/09/2019 | 752.50p | 759.50p | 741.11p | 752.50p | 1401 |
| 05/09/2019 | 752.50p | 760.00p | 741.50p | 752.50p | 366 |
| 04/09/2019 | 752.50p | 760.00p | 741.11p | 752.50p | 1775 |
| 03/09/2019 | 752.50p | 760.00p | 741.11p | 752.50p | 4715 |
| 02/09/2019 | 752.50p | 760.89p | 742.55p | 752.50p | 21797 |
| 30/08/2019 | 752.50p | 761.50p | 742.55p | 752.50p | 6268 |
| 29/08/2019 | 762.50p | 762.50p | 745.00p | 752.50p | 4016 |
| 28/08/2019 | 762.50p | 771.12p | 750.25p | 762.50p | 14662 |
| 27/08/2019 | 762.50p | 773.00p | 752.75p | 762.50p | 11446 |
| 23/08/2019 | 782.50p | 782.50p | 750.00p | 762.50p | 18682 |
| 22/08/2019 | 782.50p | 782.50p | 772.10p | 782.50p | 184 |
| 21/08/2019 | 782.50p | 782.50p | 772.10p | 782.50p | 365 |
| 20/08/2019 | 782.50p | 782.50p | 770.25p | 782.50p | 2142 |
| 19/08/2019 | 782.50p | 782.50p | 770.25p | 782.50p | 1108 |
| 16/08/2019 | 782.50p | 782.50p | 770.25p | 782.50p | 2652 |
| 15/08/2019 | 782.50p | 782.50p | 772.10p | 782.50p | 2239 |
| 14/08/2019 | 782.50p | 782.50p | 772.00p | 782.50p | 766 |
| 13/08/2019 | 785.00p | 786.25p | 777.54p | 782.50p | 1803 |
| 12/08/2019 | 785.00p | 787.90p | 777.51p | 785.00p | 3474 |
| 09/08/2019 | 785.00p | 787.90p | 777.51p | 785.00p | 2878 |
| 08/08/2019 | 785.00p | 787.90p | 775.20p | 785.00p | 1358 |
| 07/08/2019 | 785.00p | 788.00p | 775.20p | 785.00p | 2801 |
| 06/08/2019 | 785.00p | 788.00p | 775.20p | 785.00p | 2319 |
| 05/08/2019 | 787.50p | 799.75p | 775.20p | 785.00p | 5825 |
| 02/08/2019 | 787.50p | 787.50p | 787.50p | 787.50p | 2482 |
| 01/08/2019 | 787.50p | 799.00p | 781.00p | 787.50p | 1699 |
| 31/07/2019 | 790.00p | 799.00p | 787.50p | 787.50p | 1658 |
| 30/07/2019 | 782.50p | 799.00p | 776.66p | 790.00p | 2993 |
| 29/07/2019 | 782.50p | 790.00p | 776.50p | 782.50p | 1168 |
| 26/07/2019 | 782.50p | 782.50p | 776.66p | 782.50p | 3160 |
| 25/07/2019 | 787.50p | 794.75p | 776.50p | 782.50p | 4449 |
| 24/07/2019 | 780.00p | 788.00p | 775.50p | 787.50p | 3440 |
| 23/07/2019 | 780.00p | 788.00p | 775.50p | 780.00p | 8615 |
| 22/07/2019 | 780.00p | 788.66p | 775.20p | 780.00p | 1120 |
| 19/07/2019 | 780.00p | 788.00p | 775.20p | 780.00p | 438 |
| 18/07/2019 | 780.00p | 788.00p | 775.20p | 780.00p | 138 |
| 17/07/2019 | 780.00p | 788.00p | 780.00p | 780.00p | 30 |
| 16/07/2019 | 780.00p | 780.00p | 775.50p | 780.00p | 2030 |
| 15/07/2019 | 780.00p | 788.66p | 775.30p | 780.00p | 792 |
| 12/07/2019 | 780.00p | 788.66p | 775.20p | 780.00p | 5091 |
| 11/07/2019 | 780.00p | 788.66p | 775.20p | 780.00p | 3461 |
| 10/07/2019 | 780.00p | 788.66p | 775.10p | 780.00p | 1726 |
| 09/07/2019 | 780.00p | 788.66p | 780.00p | 780.00p | 139 |
| 08/07/2019 | 780.00p | 788.70p | 773.00p | 780.00p | 2279 |
| 05/07/2019 | 780.00p | 788.70p | 770.00p | 780.00p | 4529 |
| 04/07/2019 | 777.50p | 777.50p | 768.75p | 777.50p | 1058 |
| 03/07/2019 | 777.50p | 788.75p | 769.10p | 777.50p | 2934 |
| 02/07/2019 | 777.50p | 788.75p | 777.50p | 777.50p | 4683 |
| 01/07/2019 | 777.50p | 788.70p | 769.10p | 777.50p | 2514 |
| 28/06/2019 | 777.50p | 788.70p | 769.10p | 777.50p | 2489 |
| 27/06/2019 | 777.50p | 788.70p | 768.75p | 777.50p | 637 |
| 26/06/2019 | 777.50p | 788.70p | 769.01p | 777.50p | 1558 |
| 25/06/2019 | 777.50p | 777.50p | 769.01p | 777.50p | 1780 |
| 24/06/2019 | 777.50p | 788.75p | 768.75p | 777.50p | 2967 |
| 21/06/2019 | 777.50p | 777.50p | 769.01p | 777.50p | 648 |
| 20/06/2019 | 777.50p | 788.75p | 768.51p | 777.50p | 727 |
| 19/06/2019 | 777.50p | 788.75p | 767.75p | 777.50p | 474 |
| 18/06/2019 | 775.00p | 785.00p | 767.51p | 777.50p | 704 |
| 17/06/2019 | 775.00p | 775.00p | 767.20p | 775.00p | 667 |
| 14/06/2019 | 772.50p | 775.00p | 767.20p | 775.00p | 2652 |
| 13/06/2019 | 772.50p | 772.50p | 766.80p | 772.50p | 4231 |
| 12/06/2019 | 772.50p | 774.25p | 772.50p | 772.50p | 867 |
| 11/06/2019 | 772.50p | 774.25p | 766.65p | 772.50p | 308 |
| 10/06/2019 | 772.50p | 774.58p | 766.65p | 772.50p | 4681 |
| 07/06/2019 | 770.00p | 772.50p | 760.20p | 772.50p | 328 |
| 06/06/2019 | 767.50p | 774.58p | 757.10p | 770.00p | 322629 |
| 05/06/2019 | 767.50p | 774.59p | 755.25p | 767.50p | 1457 |
| 04/06/2019 | 767.50p | 767.50p | 755.25p | 767.50p | 851 |
| 03/06/2019 | 767.50p | 774.60p | 757.10p | 767.50p | 328 |
| 31/05/2019 | 767.50p | 767.50p | 757.10p | 767.50p | 1031 |
| 30/05/2019 | 767.50p | 774.60p | 757.10p | 767.50p | 1826 |
| 29/05/2019 | 767.50p | 774.61p | 755.25p | 767.50p | 559 |
| 28/05/2019 | 767.50p | 767.50p | 755.25p | 767.50p | 218 |
| 24/05/2019 | 767.50p | 774.61p | 755.50p | 767.50p | 8919 |
| 23/05/2019 | 767.50p | 774.61p | 755.50p | 767.50p | 13619 |
| 22/05/2019 | 767.50p | 774.61p | 755.00p | 755.00p | 6442 |
| 21/05/2019 | 767.50p | 774.69p | 755.00p | 767.50p | 4980 |
| 20/05/2019 | 767.50p | 774.69p | 755.25p | 767.50p | 5396 |
| 17/05/2019 | 767.50p | 774.69p | 755.25p | 767.50p | 175072 |
| 16/05/2019 | 767.50p | 774.90p | 767.50p | 767.50p | 1251 |
| 15/05/2019 | 767.50p | 775.49p | 755.25p | 767.50p | 2253 |
| 14/05/2019 | 767.50p | 776.00p | 755.25p | 767.50p | 622 |
| 13/05/2019 | 767.50p | 776.80p | 755.25p | 767.50p | 1610 |
| 10/05/2019 | 767.50p | 776.90p | 760.00p | 767.50p | 2376 |
| 09/05/2019 | 767.50p | 777.00p | 760.15p | 767.50p | 8611 |
| 08/05/2019 | 767.50p | 777.30p | 760.10p | 767.50p | 3955 |
| 07/05/2019 | 767.50p | 777.30p | 758.82p | 767.50p | 8970 |
| 03/05/2019 | 767.50p | 777.30p | 758.82p | 767.50p | 78964 |
| 02/05/2019 | 767.50p | 778.00p | 758.32p | 767.50p | 3306 |
| 01/05/2019 | 767.50p | 779.35p | 758.32p | 767.50p | 9823 |
| 30/04/2019 | 767.50p | 770.41p | 758.25p | 767.50p | 4629 |
| 29/04/2019 | 767.50p | 770.41p | 755.00p | 767.50p | 8357 |
| 26/04/2019 | 767.50p | 770.41p | 757.67p | 767.50p | 10446 |
| 25/04/2019 | 767.50p | 770.41p | 757.67p | 767.50p | 4527 |
| 24/04/2019 | 767.50p | 770.41p | 757.51p | 767.50p | 10781 |
| 23/04/2019 | 767.50p | 770.50p | 757.10p | 767.50p | 56137 |
| 18/04/2019 | 767.50p | 770.50p | 756.25p | 767.50p | 231 |
| 17/04/2019 | 767.50p | 770.80p | 756.13p | 767.50p | 15756 |
| 16/04/2019 | 767.50p | 770.89p | 756.10p | 767.50p | 4356 |
| 15/04/2019 | 767.50p | 771.90p | 755.50p | 767.50p | 6347 |
| 12/04/2019 | 767.50p | 771.90p | 767.50p | 767.50p | 4057 |
| 11/04/2019 | 767.50p | 771.90p | 755.00p | 767.50p | 3982 |
| 10/04/2019 | 767.50p | 771.90p | 767.50p | 767.50p | 3485 |
| 09/04/2019 | 767.50p | 772.50p | 756.05p | 767.50p | 1868 |
| 08/04/2019 | 767.50p | 772.50p | 756.05p | 767.50p | 8782 |
| 05/04/2019 | 767.50p | 772.50p | 756.00p | 767.50p | 3920 |
| 04/04/2019 | 767.50p | 772.49p | 756.00p | 767.50p | 692 |
| 03/04/2019 | 767.50p | 778.00p | 756.00p | 767.50p | 4139 |
| 02/04/2019 | 767.50p | 773.00p | 755.00p | 767.50p | 4648 |
| 01/04/2019 | 767.50p | 773.40p | 755.00p | 767.50p | 2461 |
| 29/03/2019 | 767.50p | 773.49p | 755.00p | 767.50p | 3325 |
| 28/03/2019 | 767.50p | 773.49p | 755.00p | 767.50p | 1489 |
| 27/03/2019 | 770.00p | 773.98p | 755.00p | 767.50p | 1164 |
| 26/03/2019 | 772.50p | 776.20p | 760.00p | 770.00p | 4974 |
| 25/03/2019 | 772.50p | 776.90p | 760.00p | 772.50p | 4368 |
| 22/03/2019 | 777.50p | 779.00p | 760.00p | 772.50p | 1436 |
| 21/03/2019 | 775.00p | 779.00p | 765.00p | 777.50p | 5947 |
| 20/03/2019 | 777.50p | 787.90p | 767.25p | 775.00p | 3395 |
| 19/03/2019 | 777.50p | 790.00p | 770.50p | 777.50p | 6898 |
| 18/03/2019 | 777.50p | 777.50p | 770.00p | 777.50p | 1341 |
| 15/03/2019 | 777.50p | 777.50p | 769.00p | 777.50p | 1421 |
| 14/03/2019 | 780.00p | 788.00p | 773.20p | 777.50p | 1029 |
| 13/03/2019 | 785.00p | 785.00p | 780.00p | 780.00p | 1061 |
| 12/03/2019 | 785.00p | 793.20p | 781.25p | 785.00p | 492 |
| 11/03/2019 | 785.00p | 793.20p | 781.00p | 785.00p | 679 |
| 08/03/2019 | 787.50p | 793.20p | 781.00p | 785.00p | 4250 |
| 07/03/2019 | 787.50p | 787.50p | 781.00p | 787.50p | 1204 |
| 06/03/2019 | 787.50p | 797.90p | 778.13p | 787.50p | 1586 |
| 05/03/2019 | 787.50p | 797.75p | 778.13p | 787.50p | 1092 |
| 04/03/2019 | 787.50p | 797.90p | 777.51p | 787.50p | 7304 |
| 01/03/2019 | 787.50p | 798.50p | 782.51p | 787.50p | 778 |
| 28/02/2019 | 790.00p | 798.75p | 781.00p | 787.50p | 424 |
| 27/02/2019 | 790.00p | 799.00p | 790.00p | 790.00p | 653 |
| 26/02/2019 | 807.50p | 807.50p | 781.00p | 790.00p | 5012 |
| 25/02/2019 | 807.50p | 814.25p | 801.51p | 807.50p | 1078 |
| 22/02/2019 | 807.50p | 807.50p | 807.50p | 807.50p | 0 |
| 21/02/2019 | 807.50p | 814.85p | 801.65p | 807.50p | 387 |
| 20/02/2019 | 807.50p | 814.25p | 801.51p | 807.50p | 420 |
| 19/02/2019 | 807.50p | 807.50p | 800.75p | 807.50p | 642 |
| 18/02/2019 | 807.50p | 808.85p | 801.00p | 807.50p | 1019 |
| 15/02/2019 | 807.50p | 808.85p | 800.75p | 807.50p | 1377 |
| 14/02/2019 | 807.50p | 808.85p | 800.75p | 807.50p | 2078 |
| 13/02/2019 | 807.50p | 809.15p | 800.75p | 807.50p | 4678 |
| 12/02/2019 | 807.50p | 809.60p | 800.75p | 807.50p | 3830 |
| 11/02/2019 | 807.50p | 810.00p | 807.50p | 807.50p | 793 |
| 08/02/2019 | 807.50p | 810.00p | 800.15p | 807.50p | 1730 |
| 07/02/2019 | 807.50p | 814.25p | 801.00p | 807.50p | 2683 |
| 06/02/2019 | 797.50p | 811.70p | 797.50p | 807.50p | 2346 |
| 05/02/2019 | 785.00p | 797.50p | 781.10p | 797.50p | 4578 |
| 04/02/2019 | 785.00p | 787.20p | 780.00p | 785.00p | 2935 |
| 01/02/2019 | 785.00p | 787.20p | 781.00p | 785.00p | 2648 |
| 31/01/2019 | 785.00p | 788.90p | 780.00p | 785.00p | 734 |
| 30/01/2019 | 782.50p | 785.00p | 775.00p | 785.00p | 2835 |
| 29/01/2019 | 782.50p | 782.50p | 775.00p | 782.50p | 1250 |
| 28/01/2019 | 782.50p | 782.50p | 775.00p | 782.50p | 7100 |
| 25/01/2019 | 782.50p | 782.50p | 775.00p | 782.50p | 31 |
| 24/01/2019 | 782.50p | 782.50p | 775.00p | 782.50p | 3244 |
| 23/01/2019 | 782.50p | 788.35p | 782.50p | 782.50p | 125 |
| 22/01/2019 | 782.50p | 782.50p | 775.00p | 782.50p | 2248 |
| 21/01/2019 | 782.50p | 782.50p | 775.00p | 782.50p | 4106 |
| 18/01/2019 | 782.50p | 782.50p | 782.50p | 782.50p | 0 |
| 17/01/2019 | 782.50p | 782.50p | 775.00p | 782.50p | 3960 |
| 16/01/2019 | 782.50p | 782.50p | 775.00p | 782.50p | 2205 |
| 15/01/2019 | 782.50p | 783.99p | 775.00p | 782.50p | 1028 |
| 14/01/2019 | 782.50p | 784.19p | 775.00p | 782.50p | 1971 |
| 11/01/2019 | 787.50p | 787.50p | 775.00p | 782.50p | 1745 |
| 10/01/2019 | 787.50p | 787.50p | 775.00p | 787.50p | 329799 |
| 09/01/2019 | 787.50p | 787.50p | 775.00p | 787.50p | 368 |
| 08/01/2019 | 787.50p | 787.50p | 775.00p | 787.50p | 23 |
| 07/01/2019 | 787.50p | 787.50p | 775.00p | 787.50p | 1118 |
| 04/01/2019 | 787.50p | 791.25p | 775.00p | 787.50p | 1347 |
| 03/01/2019 | 787.50p | 791.25p | 775.00p | 787.50p | 1107 |
| 02/01/2019 | 787.50p | 791.25p | 775.00p | 787.50p | 1889 |
| 31/12/2018 | 787.50p | 791.25p | 775.00p | 787.50p | 563 |
| 28/12/2018 | 790.00p | 793.00p | 775.00p | 787.50p | 1354 |
| 27/12/2018 | 792.50p | 799.00p | 780.00p | 790.00p | 3159 |
| 24/12/2018 | 797.50p | 797.50p | 785.00p | 792.50p | 130 |
| 21/12/2018 | 797.50p | 805.75p | 780.00p | 797.50p | 1420 |
| 20/12/2018 | 797.50p | 805.75p | 797.50p | 797.50p | 1 |
| 19/12/2018 | 797.50p | 805.89p | 785.00p | 797.50p | 97 |
| 18/12/2018 | 797.50p | 797.50p | 785.00p | 797.50p | 395 |
| 17/12/2018 | 797.50p | 806.50p | 785.00p | 797.50p | 3490 |
| 14/12/2018 | 797.50p | 808.00p | 786.51p | 797.50p | 102 |
| 13/12/2018 | 797.50p | 801.25p | 797.50p | 797.50p | 647 |
| 12/12/2018 | 797.50p | 808.75p | 786.25p | 797.50p | 7380 |
| 11/12/2018 | 797.50p | 797.50p | 786.25p | 797.50p | 1288 |
| 10/12/2018 | 797.50p | 803.00p | 786.00p | 797.50p | 689 |
| 07/12/2018 | 797.50p | 803.00p | 786.00p | 797.50p | 761 |
| 06/12/2018 | 797.50p | 803.00p | 785.25p | 797.50p | 2237 |
| 05/12/2018 | 797.50p | 803.50p | 785.25p | 797.50p | 113 |
| 04/12/2018 | 802.50p | 804.80p | 792.11p | 800.00p | 369 |
| 03/12/2018 | 800.00p | 812.25p | 792.11p | 802.50p | 3377 |
*Close Price adjusted for both dividends and splits