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:
- Hold Coats Group (COA) by Tom Winnifrith in ShareProphets
- Hold Coats Group (COA) by Steve Moore in ShareProphets
- Avoid Aferian (AFRN) by Steve Moore in ShareProphets
- Buy Bloomsbury Publishing (BMY) by Tom Winnifrith in ShareProphets
- Buy Bloomsbury Publishing (BMY) by Steve Moore in ShareProphets
- Buy Johnson Service Group (JSG) by Tom Winnifrith in ShareProphets
- Buy Johnson Service Group (JSG) by Steve Moore in ShareProphets
- Buy BP (BP.) by Andrew Mackie in The Motley Fool
- Buy HSBC Holdings (HSBA) by Simon Watkins in The Motley Fool
- Add BT Group (BT.A) by Simon Watkins in The Motley Fool
- Buy British American Tobacco (BATS) by Simon Watkins in The Motley Fool
- Add Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Sell Ondo Insurtech (ONDO) by Steve Moore in ShareProphets
- Buy Admiral Group (ADM) by Berenberg
- Underperform Lancashire Holdings Limited (LRE) by RBC Capital
- Neutral Abrdn (ABDN) by Citi
- Equal Weight ITV (ITV) by Barclays
- Overweight AIB Group (CDI) (AIBG) by JP Morgan
- Neutral Bank of Ireland Group (CDI) (BIRG) by JP Morgan
- Buy AstraZeneca (AZN) by Jefferies
Orchard Funding Group (ORCH) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 08/05/2018 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 04/05/2018 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 03/05/2018 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 02/05/2018 | 97.50p | 97.50p | 95.00p | 97.50p | 23 |
| 01/05/2018 | 97.50p | 98.12p | 97.50p | 97.50p | 2028 |
| 30/04/2018 | 97.50p | 98.12p | 97.50p | 97.50p | 293 |
| 27/04/2018 | 97.50p | 97.50p | 95.00p | 97.50p | 1237 |
| 26/04/2018 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 25/04/2018 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 24/04/2018 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 23/04/2018 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 20/04/2018 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 19/04/2018 | 99.50p | 99.50p | 95.00p | 97.50p | 6393 |
| 18/04/2018 | 99.50p | 99.50p | 99.50p | 99.50p | 0 |
| 17/04/2018 | 99.50p | 99.87p | 99.50p | 99.50p | 1000 |
| 16/04/2018 | 99.50p | 99.50p | 99.50p | 99.50p | 4794 |
| 13/04/2018 | 99.50p | 99.50p | 99.50p | 99.50p | 0 |
| 12/04/2018 | 99.50p | 99.50p | 99.50p | 99.50p | 0 |
| 11/04/2018 | 101.00p | 101.00p | 98.37p | 99.50p | 2350 |
| 10/04/2018 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 09/04/2018 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 06/04/2018 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 05/04/2018 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 04/04/2018 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 03/04/2018 | 101.00p | 101.00p | 100.25p | 101.00p | 19 |
| 29/03/2018 | 101.50p | 101.50p | 101.00p | 101.00p | 4000 |
| 28/03/2018 | 104.00p | 104.00p | 101.50p | 101.50p | 30000 |
| 27/03/2018 | 105.50p | 105.50p | 102.88p | 104.00p | 11676 |
| 26/03/2018 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 23/03/2018 | 103.00p | 103.00p | 100.00p | 102.50p | 8011 |
| 22/03/2018 | 103.00p | 103.00p | 103.00p | 103.00p | 0 |
| 21/03/2018 | 103.00p | 103.00p | 103.00p | 103.00p | 0 |
| 20/03/2018 | 103.00p | 103.00p | 103.00p | 103.00p | 0 |
| 19/03/2018 | 102.00p | 104.00p | 102.00p | 103.00p | 955 |
| 16/03/2018 | 102.00p | 102.00p | 102.00p | 102.00p | 0 |
| 15/03/2018 | 102.00p | 102.00p | 102.00p | 102.00p | 0 |
| 14/03/2018 | 102.00p | 103.00p | 102.00p | 102.00p | 2000 |
| 13/03/2018 | 102.00p | 102.00p | 102.00p | 102.00p | 0 |
| 12/03/2018 | 102.00p | 102.00p | 102.00p | 102.00p | 0 |
| 09/03/2018 | 102.00p | 102.00p | 101.04p | 102.00p | 32 |
| 08/03/2018 | 102.00p | 102.00p | 102.00p | 102.00p | 0 |
| 07/03/2018 | 102.00p | 102.00p | 102.00p | 102.00p | 499732 |
| 06/03/2018 | 103.50p | 103.65p | 101.78p | 102.00p | 2367 |
| 05/03/2018 | 103.50p | 103.50p | 101.00p | 103.50p | 0 |
| 02/03/2018 | 101.00p | 101.00p | 100.52p | 101.00p | 13 |
| 01/03/2018 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 28/02/2018 | 98.50p | 101.00p | 98.50p | 101.00p | 4013 |
| 27/02/2018 | 98.50p | 98.50p | 98.50p | 98.50p | 0 |
| 26/02/2018 | 98.50p | 98.50p | 98.50p | 98.50p | 0 |
| 23/02/2018 | 98.50p | 98.50p | 98.50p | 98.50p | 0 |
| 22/02/2018 | 98.50p | 98.50p | 98.50p | 98.50p | 0 |
| 21/02/2018 | 98.50p | 98.50p | 98.50p | 98.50p | 0 |
| 20/02/2018 | 98.50p | 98.50p | 98.50p | 98.50p | 0 |
| 19/02/2018 | 98.50p | 98.50p | 96.05p | 98.50p | 12 |
| 16/02/2018 | 98.50p | 98.50p | 98.50p | 98.50p | 0 |
| 15/02/2018 | 98.50p | 99.37p | 98.50p | 98.50p | 781 |
| 14/02/2018 | 98.50p | 98.50p | 96.05p | 98.50p | 6717 |
| 13/02/2018 | 98.50p | 98.50p | 98.50p | 98.50p | 0 |
| 12/02/2018 | 98.50p | 99.37p | 98.50p | 98.50p | 519 |
| 09/02/2018 | 98.50p | 98.50p | 96.05p | 98.50p | 30 |
| 08/02/2018 | 98.50p | 98.50p | 98.50p | 98.50p | 0 |
| 07/02/2018 | 98.50p | 98.50p | 98.50p | 98.50p | 0 |
| 06/02/2018 | 98.50p | 101.00p | 98.50p | 98.50p | 0 |
| 05/02/2018 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 02/02/2018 | 101.00p | 101.00p | 100.00p | 101.00p | 19 |
| 01/02/2018 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 31/01/2018 | 101.00p | 101.00p | 100.00p | 101.00p | 4189 |
| 30/01/2018 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 29/01/2018 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 26/01/2018 | 101.00p | 101.00p | 100.00p | 101.00p | 531 |
| 25/01/2018 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 24/01/2018 | 101.00p | 101.00p | 100.00p | 101.00p | 5447 |
| 23/01/2018 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 22/01/2018 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 19/01/2018 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 18/01/2018 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 17/01/2018 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 16/01/2018 | 101.00p | 101.00p | 101.00p | 101.00p | 3960 |
| 15/01/2018 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 12/01/2018 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 11/01/2018 | 101.00p | 101.00p | 100.00p | 101.00p | 463 |
| 10/01/2018 | 101.00p | 101.00p | 101.00p | 101.00p | 209 |
| 09/01/2018 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 08/01/2018 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 05/01/2018 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 04/01/2018 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 03/01/2018 | 101.00p | 101.00p | 101.00p | 101.00p | 100000 |
| 02/01/2018 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 29/12/2017 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 28/12/2017 | 101.00p | 101.75p | 101.00p | 101.00p | 582 |
| 27/12/2017 | 101.00p | 101.75p | 101.00p | 101.00p | 5000 |
| 22/12/2017 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 21/12/2017 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 20/12/2017 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 19/12/2017 | 102.00p | 102.00p | 99.50p | 101.00p | 3325 |
| 18/12/2017 | 101.00p | 102.00p | 101.00p | 102.00p | 0 |
| 15/12/2017 | 102.00p | 102.00p | 102.00p | 102.00p | 0 |
| 14/12/2017 | 102.00p | 102.00p | 102.00p | 102.00p | 19062 |
| 13/12/2017 | 102.00p | 102.00p | 102.00p | 102.00p | 0 |
| 12/12/2017 | 102.00p | 102.50p | 102.00p | 102.00p | 975 |
| 11/12/2017 | 102.00p | 102.00p | 102.00p | 102.00p | 0 |
| 08/12/2017 | 102.00p | 102.00p | 101.77p | 102.00p | 29 |
| 07/12/2017 | 102.00p | 103.00p | 102.00p | 102.00p | 0 |
| 06/12/2017 | 103.00p | 103.00p | 103.00p | 103.00p | 20000 |
| 05/12/2017 | 103.00p | 103.00p | 103.00p | 103.00p | 0 |
| 04/12/2017 | 103.00p | 103.75p | 103.00p | 103.00p | 954 |
| 01/12/2017 | 103.00p | 103.00p | 103.00p | 103.00p | 0 |
| 30/11/2017 | 103.00p | 103.00p | 103.00p | 103.00p | 0 |
| 29/11/2017 | 103.00p | 103.00p | 103.00p | 103.00p | 0 |
| 28/11/2017 | 103.00p | 103.00p | 103.00p | 103.00p | 0 |
| 27/11/2017 | 103.00p | 103.00p | 103.00p | 103.00p | 0 |
| 24/11/2017 | 103.00p | 103.75p | 103.00p | 103.00p | 1927 |
| 23/11/2017 | 103.00p | 103.00p | 103.00p | 103.00p | 0 |
| 22/11/2017 | 103.00p | 103.00p | 103.00p | 103.00p | 0 |
| 21/11/2017 | 103.00p | 103.00p | 103.00p | 103.00p | 0 |
| 20/11/2017 | 103.00p | 103.00p | 103.00p | 103.00p | 0 |
| 17/11/2017 | 103.50p | 103.00p | 103.00p | 103.00p | 0 |
| 16/11/2017 | 103.00p | 103.00p | 103.00p | 103.00p | 0 |
| 15/11/2017 | 103.00p | 103.00p | 103.00p | 103.00p | 0 |
| 14/11/2017 | 103.00p | 103.00p | 103.00p | 103.00p | 0 |
| 13/11/2017 | 103.00p | 103.00p | 103.00p | 103.00p | 0 |
| 10/11/2017 | 103.00p | 103.00p | 101.80p | 103.00p | 28 |
| 09/11/2017 | 103.00p | 103.00p | 103.00p | 103.00p | 994 |
| 08/11/2017 | 103.00p | 103.00p | 103.00p | 103.00p | 0 |
| 07/11/2017 | 103.00p | 103.00p | 103.00p | 103.00p | 0 |
| 06/11/2017 | 103.00p | 103.00p | 103.00p | 103.00p | 2010 |
| 03/11/2017 | 103.00p | 103.00p | 103.00p | 103.00p | 0 |
| 02/11/2017 | 103.00p | 103.00p | 103.00p | 103.00p | 0 |
| 01/11/2017 | 103.00p | 103.00p | 103.00p | 103.00p | 0 |
| 31/10/2017 | 103.00p | 106.00p | 103.00p | 103.00p | 37410 |
| 30/10/2017 | 103.00p | 103.00p | 103.00p | 103.00p | 0 |
| 27/10/2017 | 103.00p | 103.00p | 101.56p | 103.00p | 500 |
| 26/10/2017 | 103.00p | 103.00p | 101.56p | 103.00p | 500 |
| 25/10/2017 | 103.00p | 103.00p | 101.56p | 103.00p | 500 |
| 24/10/2017 | 103.00p | 103.00p | 103.00p | 103.00p | 0 |
| 23/10/2017 | 103.00p | 103.00p | 103.00p | 103.00p | 0 |
| 20/10/2017 | 103.00p | 103.00p | 103.00p | 103.00p | 0 |
| 19/10/2017 | 102.50p | 103.00p | 102.50p | 103.00p | 559908 |
| 18/10/2017 | 102.50p | 105.00p | 102.50p | 102.50p | 469 |
| 17/10/2017 | 101.50p | 104.13p | 101.30p | 102.50p | 50615 |
| 16/10/2017 | 99.50p | 99.50p | 99.50p | 99.50p | 0 |
| 13/10/2017 | 99.50p | 99.50p | 99.50p | 99.50p | 1863 |
| 12/10/2017 | 99.50p | 99.50p | 99.50p | 99.50p | 0 |
| 11/10/2017 | 99.50p | 99.50p | 99.50p | 99.50p | 28 |
| 10/10/2017 | 99.50p | 99.50p | 99.50p | 99.50p | 1829 |
| 09/10/2017 | 99.50p | 99.50p | 99.50p | 99.50p | 0 |
| 06/10/2017 | 99.50p | 99.50p | 99.50p | 99.50p | 0 |
| 05/10/2017 | 99.50p | 99.50p | 99.50p | 99.50p | 0 |
| 04/10/2017 | 99.50p | 99.50p | 99.50p | 99.50p | 0 |
| 03/10/2017 | 99.50p | 99.50p | 99.50p | 99.50p | 0 |
| 02/10/2017 | 99.50p | 99.50p | 99.50p | 99.50p | 0 |
| 29/09/2017 | 101.00p | 101.00p | 99.50p | 99.50p | 8000 |
| 28/09/2017 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 27/09/2017 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 26/09/2017 | 101.00p | 101.00p | 101.00p | 101.00p | 5304 |
| 25/09/2017 | 101.00p | 101.00p | 101.00p | 101.00p | 2984 |
| 22/09/2017 | 101.00p | 101.00p | 101.00p | 101.00p | 2320 |
| 21/09/2017 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 20/09/2017 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 19/09/2017 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 18/09/2017 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 15/09/2017 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 14/09/2017 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 13/09/2017 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 12/09/2017 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 11/09/2017 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 08/09/2017 | 101.00p | 101.00p | 101.00p | 101.00p | 4960 |
| 07/09/2017 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 06/09/2017 | 99.50p | 101.00p | 97.00p | 101.00p | 23762 |
| 05/09/2017 | 97.00p | 97.00p | 97.00p | 97.00p | 0 |
| 04/09/2017 | 97.00p | 97.00p | 97.00p | 97.00p | 0 |
| 01/09/2017 | 97.00p | 97.00p | 97.00p | 97.00p | 1114 |
| 31/08/2017 | 97.00p | 97.00p | 97.00p | 97.00p | 1255 |
| 30/08/2017 | 97.00p | 97.00p | 97.00p | 97.00p | 13994 |
| 29/08/2017 | 97.00p | 97.00p | 97.00p | 97.00p | 0 |
| 25/08/2017 | 97.00p | 97.00p | 97.00p | 97.00p | 0 |
| 24/08/2017 | 97.00p | 97.00p | 97.00p | 97.00p | 0 |
| 23/08/2017 | 97.00p | 97.00p | 97.00p | 97.00p | 204 |
| 22/08/2017 | 97.00p | 97.00p | 97.00p | 97.00p | 0 |
| 21/08/2017 | 97.00p | 97.00p | 97.00p | 97.00p | 6366 |
| 18/08/2017 | 97.00p | 97.00p | 97.00p | 97.00p | 0 |
| 17/08/2017 | 97.00p | 97.00p | 97.00p | 97.00p | 0 |
| 16/08/2017 | 97.00p | 97.00p | 97.00p | 97.00p | 0 |
| 15/08/2017 | 97.00p | 97.00p | 97.00p | 97.00p | 2681 |
| 14/08/2017 | 97.00p | 97.00p | 97.00p | 97.00p | 0 |
| 11/08/2017 | 97.00p | 97.00p | 97.00p | 97.00p | 0 |
| 10/08/2017 | 97.00p | 97.00p | 97.00p | 97.00p | 0 |
| 09/08/2017 | 96.00p | 97.00p | 96.00p | 97.00p | 4599 |
| 08/08/2017 | 96.00p | 96.00p | 96.00p | 96.00p | 3201 |
| 07/08/2017 | 96.00p | 96.00p | 96.00p | 96.00p | 2500 |
| 04/08/2017 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 03/08/2017 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 02/08/2017 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 01/08/2017 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 31/07/2017 | 96.00p | 96.00p | 96.00p | 96.00p | 13956 |
| 28/07/2017 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 27/07/2017 | 96.00p | 96.00p | 96.00p | 96.00p | 1097 |
| 26/07/2017 | 96.00p | 96.00p | 96.00p | 96.00p | 1800 |
| 25/07/2017 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 24/07/2017 | 95.50p | 97.00p | 95.50p | 96.00p | 5105 |
*Close Price adjusted for both dividends and splits