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:
- Avoid Prudential (PRU) by Mark David Hartley in The Motley Fool
- Avoid Shell (SHEL) by Royston Wild in The Motley Fool
- Buy Rio Tinto (RIO) by Royston Wild in The Motley Fool
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Avoid Heiq (HEIQ) by Steve Moore in ShareProphets
- Buy Shell (SHEL) by LBBW
- Buy PayPoint (PAY) by Jefferies
- Avoid ActiveOps (AOM) by Steve Moore in ShareProphets
- Watch Land Securities Group (LAND) by Alan Oscroft in The Motley Fool
- Watch Beazley (BEZ) by Harvey Jones in The Motley Fool
- Hold Land Securities Group (LAND) by Jefferies
- Watch Alliance Witan (ALW) by James Beard in The Motley Fool
- Buy Intermediate Capital Group (ICG) by Bank of America
- Hold GSK (GSK) by Deutsche Bank
- Neutral Experian (EXPN) by Citi
- Neutral Aviva (AV.) by Citi
- Neutral Smith (DS) (SMDS) by UBS
- Hold JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
- Strong Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Outperform Diageo (DGE) by ODDO BHF
Peel Hunt Limited NPV (PEEL) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 15/11/2024 | 109.00p | 110.00p | 108.15p | 109.00p | 5001 |
| 14/11/2024 | 111.50p | 111.50p | 108.00p | 109.00p | 6017 |
| 13/11/2024 | 111.50p | 111.50p | 109.50p | 109.50p | 41872 |
| 12/11/2024 | 111.50p | 113.00p | 110.00p | 111.50p | 790283 |
| 11/11/2024 | 111.50p | 113.00p | 110.00p | 111.50p | 11089 |
| 08/11/2024 | 111.50p | 113.00p | 110.00p | 113.00p | 17673 |
| 07/11/2024 | 112.50p | 112.50p | 110.00p | 111.50p | 41141 |
| 06/11/2024 | 112.50p | 113.50p | 112.00p | 113.50p | 19185 |
| 05/11/2024 | 112.50p | 113.50p | 112.00p | 113.50p | 11800 |
| 04/11/2024 | 112.50p | 113.90p | 112.00p | 113.50p | 8008 |
| 01/11/2024 | 112.50p | 113.50p | 112.00p | 113.50p | 18088 |
| 31/10/2024 | 118.00p | 118.00p | 112.00p | 113.50p | 32665 |
| 30/10/2024 | 112.50p | 118.00p | 110.00p | 117.00p | 94145 |
| 29/10/2024 | 112.50p | 115.00p | 110.00p | 111.50p | 6292 |
| 28/10/2024 | 114.00p | 116.00p | 113.00p | 113.50p | 19839 |
| 25/10/2024 | 114.00p | 116.00p | 113.00p | 114.50p | 3825 |
| 24/10/2024 | 114.00p | 114.00p | 112.00p | 112.00p | 5577 |
| 23/10/2024 | 114.00p | 114.50p | 113.00p | 114.50p | 21901 |
| 22/10/2024 | 114.00p | 114.50p | 113.10p | 114.50p | 6000 |
| 21/10/2024 | 114.00p | 114.50p | 113.36p | 114.50p | 28860 |
| 18/10/2024 | 114.00p | 115.00p | 112.00p | 114.50p | 84603 |
| 17/10/2024 | 114.00p | 114.70p | 112.09p | 113.50p | 9899 |
| 16/10/2024 | 114.00p | 116.00p | 112.00p | 113.50p | 23109 |
| 15/10/2024 | 118.50p | 118.50p | 114.00p | 114.50p | 29940 |
| 14/10/2024 | 122.50p | 122.50p | 116.00p | 117.00p | 90794 |
| 11/10/2024 | 122.50p | 123.00p | 121.00p | 122.00p | 23296 |
| 10/10/2024 | 122.50p | 123.00p | 122.00p | 123.00p | 4119 |
| 09/10/2024 | 124.50p | 125.00p | 122.00p | 123.00p | 39439 |
| 08/10/2024 | 124.50p | 126.00p | 124.50p | 126.00p | 0 |
| 07/10/2024 | 124.50p | 127.00p | 124.50p | 126.00p | 2071 |
| 04/10/2024 | 124.50p | 126.00p | 123.33p | 126.00p | 48868 |
| 03/10/2024 | 126.00p | 126.00p | 125.00p | 126.00p | 18602 |
| 02/10/2024 | 126.00p | 129.00p | 125.00p | 127.00p | 15173 |
| 01/10/2024 | 127.50p | 130.00p | 123.00p | 126.00p | 826158 |
| 30/09/2024 | 127.50p | 130.00p | 127.00p | 128.50p | 5001 |
| 27/09/2024 | 127.50p | 130.00p | 127.00p | 128.50p | 5501 |
| 26/09/2024 | 127.50p | 130.00p | 127.31p | 128.50p | 24126 |
| 25/09/2024 | 127.50p | 130.00p | 127.13p | 128.50p | 12451 |
| 24/09/2024 | 127.50p | 130.00p | 127.12p | 128.50p | 884 |
| 23/09/2024 | 127.50p | 130.00p | 127.00p | 128.50p | 99855 |
| 20/09/2024 | 129.50p | 129.50p | 127.00p | 128.50p | 18118 |
| 19/09/2024 | 132.50p | 134.00p | 130.00p | 132.00p | 5644 |
| 18/09/2024 | 132.50p | 133.00p | 130.00p | 132.00p | 15003 |
| 17/09/2024 | 133.00p | 134.00p | 133.00p | 134.00p | 7500 |
| 16/09/2024 | 133.00p | 134.50p | 133.00p | 134.50p | 622 |
| 13/09/2024 | 133.00p | 135.00p | 133.00p | 134.50p | 26504 |
| 12/09/2024 | 133.00p | 134.50p | 133.00p | 134.50p | 7603 |
| 11/09/2024 | 133.00p | 134.50p | 133.00p | 134.50p | 10310 |
| 10/09/2024 | 133.00p | 134.50p | 133.00p | 134.50p | 27646 |
| 09/09/2024 | 135.00p | 135.00p | 134.00p | 135.00p | 37500 |
| 06/09/2024 | 135.00p | 135.00p | 134.00p | 135.00p | 68500 |
| 05/09/2024 | 135.00p | 135.00p | 134.15p | 135.00p | 14000 |
| 04/09/2024 | 135.00p | 135.00p | 134.00p | 135.00p | 78665 |
| 03/09/2024 | 134.50p | 135.88p | 134.00p | 135.00p | 73001 |
| 02/09/2024 | 134.50p | 135.59p | 134.00p | 134.50p | 26208 |
| 30/08/2024 | 134.50p | 134.50p | 134.00p | 134.50p | 14900 |
| 29/08/2024 | 134.50p | 135.00p | 134.00p | 134.50p | 10001 |
| 28/08/2024 | 134.50p | 134.50p | 134.00p | 134.50p | 2556 |
| 27/08/2024 | 135.00p | 135.00p | 134.00p | 134.50p | 49990 |
| 23/08/2024 | 134.50p | 135.00p | 134.50p | 135.00p | 12000 |
| 22/08/2024 | 134.50p | 134.50p | 133.25p | 134.50p | 5746 |
| 21/08/2024 | 134.50p | 134.50p | 133.31p | 134.50p | 1487 |
| 20/08/2024 | 134.50p | 134.50p | 133.25p | 134.50p | 72050 |
| 19/08/2024 | 134.50p | 134.50p | 133.00p | 134.50p | 6241 |
| 16/08/2024 | 134.50p | 134.50p | 133.50p | 134.50p | 0 |
| 15/08/2024 | 136.50p | 136.50p | 133.00p | 134.50p | 31000 |
| 14/08/2024 | 136.50p | 136.50p | 133.00p | 135.50p | 15100 |
| 13/08/2024 | 136.50p | 136.50p | 133.50p | 135.50p | 5000 |
| 12/08/2024 | 136.50p | 136.50p | 133.50p | 135.50p | 8000 |
| 09/08/2024 | 136.50p | 136.50p | 133.75p | 135.50p | 12000 |
| 08/08/2024 | 136.50p | 136.50p | 133.00p | 135.50p | 8690 |
| 07/08/2024 | 135.00p | 137.00p | 132.00p | 132.00p | 131247 |
| 06/08/2024 | 135.00p | 135.00p | 133.32p | 134.00p | 3082 |
| 05/08/2024 | 136.50p | 136.50p | 132.00p | 132.50p | 126014 |
| 02/08/2024 | 142.00p | 142.00p | 135.10p | 136.50p | 19898 |
| 01/08/2024 | 142.00p | 142.00p | 138.00p | 139.00p | 54687 |
| 31/07/2024 | 142.00p | 142.00p | 138.00p | 139.00p | 112610 |
| 30/07/2024 | 142.00p | 142.00p | 140.00p | 140.00p | 106000 |
| 29/07/2024 | 142.00p | 146.00p | 142.00p | 144.00p | 124950 |
| 26/07/2024 | 142.00p | 143.00p | 141.00p | 142.00p | 20041 |
| 25/07/2024 | 142.00p | 147.00p | 140.00p | 142.00p | 343 |
| 24/07/2024 | 142.00p | 142.00p | 140.50p | 142.00p | 10000 |
| 23/07/2024 | 142.00p | 144.00p | 141.00p | 142.00p | 9225 |
| 22/07/2024 | 141.00p | 144.00p | 141.00p | 142.00p | 3001 |
| 19/07/2024 | 140.00p | 144.00p | 138.00p | 141.00p | 133068 |
| 18/07/2024 | 140.00p | 142.00p | 138.50p | 141.00p | 26967 |
| 17/07/2024 | 140.00p | 141.90p | 139.32p | 140.00p | 6314 |
| 16/07/2024 | 135.00p | 142.00p | 134.92p | 142.00p | 43203 |
| 15/07/2024 | 135.00p | 138.00p | 134.50p | 136.00p | 5002 |
| 12/07/2024 | 135.00p | 137.56p | 134.75p | 136.00p | 11930 |
| 11/07/2024 | 135.00p | 136.00p | 134.84p | 136.00p | 3964 |
| 10/07/2024 | 135.00p | 139.00p | 131.00p | 131.00p | 6531 |
| 09/07/2024 | 135.00p | 138.00p | 134.50p | 136.00p | 12425 |
| 08/07/2024 | 135.00p | 138.00p | 132.82p | 136.00p | 22667 |
| 05/07/2024 | 135.00p | 135.00p | 132.00p | 134.00p | 23741 |
| 04/07/2024 | 130.00p | 136.00p | 127.00p | 134.00p | 67185 |
| 03/07/2024 | 129.50p | 129.00p | 127.83p | 129.00p | 0 |
| 02/07/2024 | 129.50p | 130.00p | 127.84p | 129.00p | 10634 |
| 01/07/2024 | 129.50p | 129.50p | 129.00p | 129.00p | 5000 |
| 28/06/2024 | 129.50p | 131.00p | 129.00p | 129.00p | 80000 |
| 27/06/2024 | 129.50p | 131.00p | 129.00p | 129.00p | 2 |
| 26/06/2024 | 132.50p | 132.50p | 128.00p | 129.00p | 14517 |
| 25/06/2024 | 133.00p | 133.00p | 130.10p | 132.00p | 5938 |
| 24/06/2024 | 133.00p | 133.00p | 131.25p | 132.50p | 44565 |
| 21/06/2024 | 133.00p | 133.00p | 132.50p | 132.50p | 564 |
| 20/06/2024 | 134.50p | 134.50p | 131.00p | 132.50p | 55418 |
| 19/06/2024 | 133.00p | 134.00p | 132.00p | 132.50p | 2414 |
| 18/06/2024 | 132.50p | 133.00p | 131.60p | 132.50p | 7504 |
| 17/06/2024 | 132.00p | 133.20p | 130.00p | 132.00p | 11578 |
| 14/06/2024 | 132.00p | 133.00p | 132.00p | 132.00p | 5000 |
| 13/06/2024 | 138.50p | 138.50p | 131.45p | 133.50p | 151597 |
| 12/06/2024 | 141.00p | 141.00p | 138.00p | 138.50p | 22418 |
| 11/06/2024 | 141.00p | 141.00p | 138.00p | 139.00p | 3166 |
| 10/06/2024 | 141.00p | 141.00p | 138.00p | 140.00p | 2002 |
| 07/06/2024 | 141.50p | 141.60p | 139.00p | 141.00p | 36870 |
| 06/06/2024 | 140.50p | 144.00p | 138.00p | 143.00p | 50613 |
| 05/06/2024 | 147.00p | 152.00p | 138.00p | 140.00p | 142787 |
| 04/06/2024 | 146.50p | 151.00p | 146.50p | 147.00p | 144195 |
| 03/06/2024 | 144.00p | 151.00p | 140.00p | 146.50p | 58060 |
| 31/05/2024 | 137.50p | 145.00p | 136.00p | 144.00p | 78987 |
| 30/05/2024 | 137.50p | 140.00p | 136.00p | 137.50p | 28747 |
| 29/05/2024 | 134.00p | 138.00p | 134.00p | 137.50p | 47870 |
| 28/05/2024 | 134.00p | 136.45p | 134.00p | 134.50p | 7528 |
| 24/05/2024 | 134.00p | 134.50p | 134.00p | 134.50p | 5065 |
| 23/05/2024 | 134.00p | 135.75p | 134.00p | 134.50p | 31744 |
| 22/05/2024 | 135.00p | 137.00p | 133.00p | 134.50p | 51768 |
| 21/05/2024 | 135.00p | 136.45p | 132.50p | 134.50p | 56771 |
| 20/05/2024 | 135.00p | 135.00p | 131.00p | 131.00p | 17600 |
| 17/05/2024 | 135.00p | 135.00p | 130.00p | 130.00p | 17000 |
| 16/05/2024 | 134.50p | 135.00p | 132.00p | 134.50p | 12205 |
| 15/05/2024 | 129.00p | 135.00p | 129.00p | 134.00p | 40643 |
| 14/05/2024 | 128.50p | 130.00p | 127.25p | 129.50p | 95994 |
| 13/05/2024 | 125.50p | 130.00p | 125.50p | 130.00p | 87298 |
| 10/05/2024 | 125.50p | 127.00p | 125.50p | 126.50p | 43068 |
| 09/05/2024 | 124.00p | 126.00p | 121.00p | 125.00p | 103500 |
| 08/05/2024 | 124.00p | 124.00p | 123.13p | 123.50p | 99886 |
| 07/05/2024 | 123.00p | 126.00p | 122.00p | 123.50p | 64460 |
| 03/05/2024 | 122.50p | 125.00p | 121.50p | 123.00p | 67065 |
| 02/05/2024 | 115.50p | 123.00p | 115.50p | 122.50p | 63064 |
| 01/05/2024 | 112.50p | 117.00p | 112.00p | 115.50p | 107136 |
| 30/04/2024 | 112.50p | 115.00p | 112.50p | 113.50p | 994 |
| 29/04/2024 | 112.50p | 113.50p | 110.00p | 113.50p | 402227 |
| 26/04/2024 | 110.00p | 113.00p | 108.00p | 111.50p | 137721 |
| 25/04/2024 | 110.00p | 112.50p | 108.00p | 110.50p | 49819 |
| 24/04/2024 | 110.00p | 111.40p | 108.00p | 110.50p | 14000 |
| 23/04/2024 | 110.00p | 111.75p | 110.00p | 110.50p | 0 |
| 22/04/2024 | 112.50p | 113.00p | 108.80p | 110.50p | 46480 |
| 19/04/2024 | 112.50p | 112.90p | 110.00p | 112.50p | 8000 |
| 18/04/2024 | 114.00p | 114.00p | 110.00p | 112.50p | 33145 |
| 17/04/2024 | 114.00p | 114.00p | 113.00p | 114.00p | 3693 |
| 16/04/2024 | 114.00p | 114.70p | 113.50p | 114.00p | 13964 |
| 15/04/2024 | 117.00p | 118.00p | 114.00p | 114.50p | 24881 |
| 12/04/2024 | 123.00p | 123.00p | 115.00p | 118.00p | 319036 |
| 11/04/2024 | 123.00p | 123.00p | 121.00p | 122.00p | 64489 |
| 10/04/2024 | 123.00p | 123.00p | 121.99p | 122.00p | 32265 |
| 09/04/2024 | 123.00p | 123.00p | 122.90p | 123.00p | 13852 |
| 08/04/2024 | 123.00p | 123.92p | 120.00p | 122.00p | 72115 |
| 05/04/2024 | 124.50p | 124.50p | 122.60p | 124.00p | 36236 |
| 04/04/2024 | 122.00p | 126.00p | 122.00p | 124.00p | 35379 |
| 03/04/2024 | 122.00p | 124.00p | 118.00p | 118.00p | 84077 |
| 02/04/2024 | 126.50p | 127.55p | 126.50p | 126.50p | 2342 |
| 28/03/2024 | 126.50p | 127.55p | 125.00p | 126.50p | 34414 |
| 27/03/2024 | 128.00p | 135.00p | 126.00p | 135.00p | 4008 |
| 26/03/2024 | 128.00p | 132.00p | 128.00p | 129.00p | 169148 |
| 25/03/2024 | 129.00p | 130.00p | 128.00p | 129.00p | 30002 |
| 22/03/2024 | 133.50p | 133.50p | 128.00p | 130.00p | 150587 |
| 21/03/2024 | 134.00p | 134.35p | 133.25p | 133.50p | 0 |
| 20/03/2024 | 139.50p | 139.50p | 137.00p | 134.00p | 57153 |
| 19/03/2024 | 139.50p | 142.00p | 136.17p | 137.00p | 194883 |
| 18/03/2024 | 140.00p | 140.00p | 138.50p | 138.50p | 59186 |
| 15/03/2024 | 140.00p | 140.00p | 138.80p | 139.00p | 187299 |
| 14/03/2024 | 140.00p | 140.00p | 138.50p | 139.00p | 161125 |
| 13/03/2024 | 140.00p | 142.00p | 138.50p | 140.00p | 42536 |
| 12/03/2024 | 138.50p | 140.00p | 137.00p | 140.00p | 40128 |
| 11/03/2024 | 138.00p | 139.00p | 138.00p | 138.50p | 48422 |
| 08/03/2024 | 135.00p | 138.00p | 135.00p | 138.00p | 90998 |
| 07/03/2024 | 135.00p | 135.00p | 133.40p | 134.00p | 45747 |
| 06/03/2024 | 135.00p | 135.00p | 133.40p | 134.00p | 11127 |
| 05/03/2024 | 134.50p | 135.00p | 133.32p | 134.00p | 8284 |
| 04/03/2024 | 133.00p | 135.00p | 133.00p | 133.50p | 268179 |
| 01/03/2024 | 133.00p | 133.05p | 131.00p | 133.00p | 36121 |
| 29/02/2024 | 133.00p | 133.05p | 131.00p | 133.00p | 40259 |
| 28/02/2024 | 136.50p | 136.50p | 131.00p | 132.00p | 108560 |
| 27/02/2024 | 129.50p | 138.00p | 129.50p | 138.00p | 131673 |
| 26/02/2024 | 129.50p | 132.00p | 129.50p | 130.00p | 497573 |
| 23/02/2024 | 128.50p | 132.00p | 128.50p | 128.50p | 208649 |
| 22/02/2024 | 128.00p | 130.00p | 128.00p | 128.50p | 118907 |
| 21/02/2024 | 125.00p | 128.00p | 125.00p | 126.50p | 40844 |
| 20/02/2024 | 123.50p | 125.00p | 123.50p | 124.50p | 14378 |
| 19/02/2024 | 123.00p | 125.00p | 123.00p | 123.00p | 52000 |
| 16/02/2024 | 120.50p | 123.00p | 119.00p | 122.50p | 171895 |
| 15/02/2024 | 120.50p | 122.00p | 118.00p | 120.00p | 21550 |
| 14/02/2024 | 114.50p | 120.00p | 114.50p | 120.00p | 525605 |
| 13/02/2024 | 114.50p | 115.00p | 114.50p | 114.50p | 34425 |
| 12/02/2024 | 114.50p | 116.00p | 114.50p | 114.50p | 40020 |
| 09/02/2024 | 112.50p | 116.00p | 112.50p | 114.50p | 43827 |
| 08/02/2024 | 110.00p | 113.75p | 110.00p | 112.50p | 194029 |
| 07/02/2024 | 110.00p | 110.00p | 108.00p | 110.00p | 3 |
| 06/02/2024 | 111.00p | 111.00p | 109.00p | 110.00p | 5270 |
| 05/02/2024 | 112.50p | 115.00p | 110.00p | 112.00p | 33620 |
*Close Price adjusted for both dividends and splits