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 Speedy Hire (SDY) by Steve Moore in ShareProphets
- Buy Luceco (LUCE) by Tom Winnifrith in ShareProphets
- Buy Luceco (LUCE) by Steve Moore in ShareProphets
- Buy Standard Life plc (SDLF) by Tom Winnifrith in ShareProphets
- Buy Standard Life plc (SDLF) by Steve Moore in ShareProphets
- Buy GSK (GSK) by Jefferies
- Sell Lloyds Banking Group (LLOY) by Shore Capital
- Neutral BP (BP.) by JP Morgan
- Buy Compass Group (CPG) by Jefferies
- Buy Coca-Cola HBC AG (CDI) (CCH) by Jefferies
- Outperform Tatton Asset Management (TAM) by RBC Capital
- Buy PPHE Hotel Group Ltd (PPH) by Jefferies
- Buy Tracsis (TRCS) by Berenberg
- Hold JD Sports Fashion (JD.) by Shore Capital
- Hold BHP Group Limited NPV (DI) (BHP) by Berenberg
- Buy Victorian Plumbing Group (VIC) by Berenberg
- Avoid Billington Holdings (BILN) by Steve Moore in ShareProphets
- Hold TT Electronics (TTG) by Jefferies
- Avoid Berkeley Group Holdings (The) (BKG) by Steve Moore in ShareProphets
- Buy IMI (IMI) by Jefferies
Partners Group Private Equity Limited (GBP) (PEYS) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 09/09/2024 | 972.00p | 945.00p | 945.00p | 945.00p | 0 |
| 06/09/2024 | 972.00p | 947.00p | 945.00p | 945.00p | 0 |
| 05/09/2024 | 972.00p | 947.00p | 930.00p | 947.00p | 3671 |
| 04/09/2024 | 972.00p | 972.00p | 945.00p | 945.00p | 14 |
| 03/09/2024 | 972.00p | 972.00p | 902.00p | 945.00p | 1472 |
| 02/09/2024 | 940.00p | 945.00p | 930.00p | 945.00p | 1073 |
| 30/08/2024 | 940.00p | 966.00p | 945.00p | 966.00p | 0 |
| 29/08/2024 | 940.00p | 950.00p | 940.00p | 945.00p | 1561 |
| 28/08/2024 | 910.00p | 924.00p | 918.00p | 924.00p | 0 |
| 27/08/2024 | 910.00p | 918.00p | 916.00p | 918.00p | 0 |
| 23/08/2024 | 910.00p | 916.00p | 916.00p | 916.00p | 0 |
| 22/08/2024 | 910.00p | 942.00p | 898.00p | 916.00p | 20994 |
| 21/08/2024 | 920.00p | 897.00p | 897.00p | 897.00p | 0 |
| 20/08/2024 | 920.00p | 897.00p | 897.00p | 897.00p | 0 |
| 19/08/2024 | 920.00p | 897.00p | 876.00p | 897.00p | 497 |
| 16/08/2024 | 920.00p | 897.00p | 876.00p | 897.00p | 106 |
| 15/08/2024 | 920.00p | 897.00p | 897.00p | 897.00p | 0 |
| 14/08/2024 | 920.00p | 897.00p | 897.00p | 897.00p | 0 |
| 13/08/2024 | 920.00p | 897.00p | 897.00p | 897.00p | 0 |
| 12/08/2024 | 920.00p | 897.00p | 897.00p | 897.00p | 0 |
| 09/08/2024 | 920.00p | 930.00p | 897.00p | 897.00p | 732 |
| 08/08/2024 | 872.00p | 942.00p | 872.00p | 897.00p | 56 |
| 07/08/2024 | 897.00p | 897.00p | 897.00p | 897.00p | 0 |
| 06/08/2024 | 0.00p | 897.00p | 873.50p | 897.00p | 270 |
| 05/08/2024 | 898.00p | 900.00p | 880.00p | 897.00p | 2109 |
| 02/08/2024 | 932.00p | 932.00p | 923.00p | 923.00p | 0 |
| 01/08/2024 | 932.00p | 932.00p | 918.24p | 932.00p | 586 |
| 31/07/2024 | 932.00p | 932.00p | 932.00p | 932.00p | 0 |
| 30/07/2024 | 932.00p | 948.20p | 932.00p | 932.00p | 25 |
| 29/07/2024 | 932.00p | 932.00p | 932.00p | 932.00p | 1181 |
| 26/07/2024 | 974.00p | 951.00p | 942.00p | 951.00p | 0 |
| 25/07/2024 | 974.00p | 953.00p | 942.00p | 942.00p | 0 |
| 24/07/2024 | 974.00p | 953.00p | 953.00p | 953.00p | 0 |
| 23/07/2024 | 974.00p | 953.00p | 953.00p | 953.00p | 0 |
| 22/07/2024 | 974.00p | 973.42p | 953.00p | 953.00p | 7 |
| 19/07/2024 | 974.00p | 974.00p | 953.00p | 953.00p | 1 |
| 18/07/2024 | 974.00p | 953.00p | 953.00p | 953.00p | 0 |
| 17/07/2024 | 974.00p | 973.42p | 953.00p | 953.00p | 285 |
| 16/07/2024 | 974.00p | 973.42p | 953.00p | 953.00p | 513 |
| 15/07/2024 | 974.00p | 953.00p | 953.00p | 953.00p | 0 |
| 12/07/2024 | 974.00p | 973.42p | 953.00p | 953.00p | 641 |
| 11/07/2024 | 974.00p | 973.42p | 953.00p | 953.00p | 555 |
| 10/07/2024 | 974.00p | 953.00p | 947.00p | 953.00p | 0 |
| 09/07/2024 | 974.00p | 953.00p | 947.00p | 947.00p | 0 |
| 08/07/2024 | 974.00p | 953.00p | 953.00p | 953.00p | 0 |
| 05/07/2024 | 974.00p | 974.00p | 953.00p | 953.00p | 503 |
| 04/07/2024 | 970.00p | 973.42p | 945.00p | 945.00p | 18 |
| 03/07/2024 | 970.00p | 953.00p | 953.00p | 953.00p | 0 |
| 02/07/2024 | 970.00p | 953.00p | 953.00p | 953.00p | 0 |
| 01/07/2024 | 970.00p | 973.42p | 953.00p | 953.00p | 359 |
| 28/06/2024 | 970.00p | 953.00p | 914.60p | 953.00p | 325 |
| 27/06/2024 | 970.00p | 951.00p | 951.00p | 951.00p | 0 |
| 26/06/2024 | 970.00p | 955.00p | 951.00p | 951.00p | 0 |
| 25/06/2024 | 970.00p | 972.00p | 955.00p | 955.00p | 1052 |
| 24/06/2024 | 964.00p | 972.00p | 912.58p | 951.00p | 2292 |
| 21/06/2024 | 948.00p | 948.00p | 936.00p | 936.00p | 915 |
| 20/06/2024 | 926.00p | 966.00p | 926.00p | 927.00p | 640 |
| 19/06/2024 | 906.00p | 963.42p | 927.00p | 927.00p | 256 |
| 18/06/2024 | 906.00p | 965.40p | 936.00p | 936.00p | 99 |
| 17/06/2024 | 906.00p | 927.00p | 927.00p | 927.00p | 0 |
| 14/06/2024 | 906.00p | 936.00p | 927.00p | 927.00p | 0 |
| 13/06/2024 | 906.00p | 936.00p | 927.00p | 936.00p | 0 |
| 12/06/2024 | 906.00p | 927.00p | 927.00p | 927.00p | 0 |
| 11/06/2024 | 906.00p | 927.00p | 927.00p | 927.00p | 0 |
| 10/06/2024 | 906.00p | 927.00p | 906.00p | 927.00p | 600 |
| 07/06/2024 | 966.00p | 966.00p | 927.00p | 927.00p | 4 |
| 06/06/2024 | 920.00p | 958.00p | 927.00p | 927.00p | 41 |
| 05/06/2024 | 920.00p | 921.00p | 921.00p | 921.00p | 0 |
| 04/06/2024 | 920.00p | 921.00p | 921.00p | 921.00p | 0 |
| 03/06/2024 | 920.00p | 921.00p | 902.00p | 921.00p | 931 |
| 31/05/2024 | 932.00p | 941.00p | 939.00p | 941.00p | 0 |
| 30/05/2024 | 932.00p | 978.00p | 930.00p | 939.00p | 2698 |
| 29/05/2024 | 932.00p | 951.00p | 930.00p | 951.00p | 1500 |
| 28/05/2024 | 988.00p | 960.00p | 960.00p | 960.00p | 0 |
| 24/05/2024 | 988.00p | 960.00p | 960.00p | 960.00p | 0 |
| 23/05/2024 | 988.00p | 988.00p | 932.00p | 960.00p | 859 |
| 22/05/2024 | 944.00p | 960.00p | 959.00p | 960.00p | 0 |
| 21/05/2024 | 944.00p | 980.00p | 944.00p | 959.00p | 2255 |
| 20/05/2024 | 924.00p | 969.00p | 961.00p | 961.00p | 0 |
| 17/05/2024 | 924.00p | 969.00p | 969.00p | 969.00p | 0 |
| 16/05/2024 | 924.00p | 969.00p | 969.00p | 969.00p | 0 |
| 15/05/2024 | 924.00p | 969.00p | 964.00p | 969.00p | 0 |
| 14/05/2024 | 924.00p | 964.00p | 964.00p | 964.00p | 0 |
| 13/05/2024 | 924.00p | 964.00p | 964.00p | 964.00p | 0 |
| 10/05/2024 | 924.00p | 964.00p | 949.00p | 964.00p | 0 |
| 09/05/2024 | 924.00p | 949.00p | 949.00p | 949.00p | 0 |
| 08/05/2024 | 924.00p | 949.00p | 895.77p | 949.00p | 114 |
| 07/05/2024 | 924.00p | 928.00p | 928.00p | 928.00p | 0 |
| 03/05/2024 | 924.00p | 928.00p | 895.77p | 928.00p | 1385 |
| 02/05/2024 | 924.00p | 930.00p | 895.77p | 928.00p | 2247 |
| 01/05/2024 | 916.00p | 922.00p | 906.00p | 906.00p | 768 |
| 30/04/2024 | 916.00p | 915.00p | 905.00p | 905.00p | 1071 |
| 29/04/2024 | 916.00p | 922.00p | 904.00p | 904.00p | 751 |
| 26/04/2024 | 918.00p | 924.00p | 907.00p | 907.00p | 558 |
| 25/04/2024 | 906.00p | 916.00p | 874.88p | 916.00p | 1124 |
| 24/04/2024 | 924.00p | 924.00p | 898.00p | 898.00p | 12 |
| 23/04/2024 | 908.00p | 918.00p | 906.00p | 906.00p | 2171 |
| 22/04/2024 | 840.00p | 918.00p | 840.00p | 889.00p | 5616 |
| 19/04/2024 | 922.00p | 905.00p | 905.00p | 905.00p | 0 |
| 18/04/2024 | 922.00p | 905.00p | 905.00p | 905.00p | 0 |
| 17/04/2024 | 922.00p | 922.00p | 891.00p | 905.00p | 124 |
| 16/04/2024 | 900.00p | 937.17p | 891.00p | 905.00p | 1261 |
| 15/04/2024 | 900.00p | 937.22p | 900.00p | 911.00p | 898 |
| 12/04/2024 | 920.00p | 937.22p | 920.00p | 920.00p | 210 |
| 11/04/2024 | 920.00p | 937.17p | 902.28p | 911.00p | 868 |
| 10/04/2024 | 920.00p | 920.00p | 911.00p | 911.00p | 2200 |
| 09/04/2024 | 902.00p | 937.17p | 911.00p | 911.00p | 622 |
| 08/04/2024 | 902.00p | 912.00p | 900.00p | 912.00p | 800 |
| 05/04/2024 | 936.00p | 947.00p | 920.00p | 920.00p | 78 |
| 04/04/2024 | 936.00p | 925.00p | 904.88p | 925.00p | 1200 |
| 03/04/2024 | 936.00p | 925.00p | 925.00p | 925.00p | 0 |
| 02/04/2024 | 936.00p | 936.00p | 920.00p | 925.00p | 2869 |
| 28/03/2024 | 928.00p | 948.96p | 934.00p | 934.00p | 2685 |
| 27/03/2024 | 928.00p | 949.13p | 902.88p | 930.00p | 2657 |
| 26/03/2024 | 928.00p | 947.00p | 928.00p | 943.00p | 2207 |
| 25/03/2024 | 918.00p | 925.00p | 925.00p | 925.00p | 0 |
| 22/03/2024 | 918.00p | 925.00p | 925.00p | 925.00p | 0 |
| 21/03/2024 | 918.00p | 947.00p | 904.70p | 925.00p | 1313 |
| 20/03/2024 | 918.00p | 925.00p | 918.00p | 925.00p | 0 |
| 19/03/2024 | 918.00p | 947.00p | 904.30p | 925.00p | 980 |
| 18/03/2024 | 918.00p | 947.00p | 925.00p | 925.00p | 155 |
| 15/03/2024 | 918.00p | 947.00p | 925.00p | 925.00p | 1473 |
| 14/03/2024 | 918.00p | 925.00p | 925.00p | 925.00p | 0 |
| 13/03/2024 | 918.00p | 925.00p | 925.00p | 925.00p | 0 |
| 12/03/2024 | 918.00p | 947.54p | 925.00p | 925.00p | 1143 |
| 11/03/2024 | 918.00p | 925.00p | 923.00p | 923.00p | 0 |
| 08/03/2024 | 918.00p | 925.00p | 918.00p | 925.00p | 604 |
| 07/03/2024 | 920.00p | 924.00p | 911.00p | 924.00p | 0 |
| 06/03/2024 | 920.00p | 920.00p | 911.00p | 911.00p | 11763 |
| 05/03/2024 | 910.00p | 915.00p | 905.00p | 905.00p | 0 |
| 04/03/2024 | 910.00p | 921.54p | 893.60p | 915.00p | 1515 |
| 01/03/2024 | 910.00p | 908.00p | 906.50p | 908.00p | 3337 |
| 29/02/2024 | 910.00p | 910.00p | 898.00p | 898.00p | 1005 |
| 28/02/2024 | 908.00p | 910.00p | 903.00p | 903.00p | 1659 |
| 27/02/2024 | 910.00p | 924.00p | 893.88p | 899.00p | 2026 |
| 26/02/2024 | 910.00p | 910.00p | 904.00p | 904.00p | 7381 |
| 23/02/2024 | 906.00p | 911.00p | 875.05p | 897.00p | 2462 |
| 22/02/2024 | 906.00p | 915.00p | 906.00p | 906.00p | 1416 |
| 21/02/2024 | 906.00p | 914.00p | 884.35p | 909.00p | 937 |
| 20/02/2024 | 906.00p | 911.00p | 902.00p | 902.00p | 436 |
| 19/02/2024 | 906.00p | 906.00p | 878.70p | 906.00p | 500 |
| 16/02/2024 | 906.00p | 897.00p | 897.00p | 897.00p | 0 |
| 15/02/2024 | 906.00p | 906.00p | 897.00p | 897.00p | 400 |
| 14/02/2024 | 874.00p | 909.50p | 888.00p | 888.00p | 5578 |
| 13/02/2024 | 874.00p | 908.00p | 885.00p | 885.00p | 657 |
| 12/02/2024 | 874.00p | 908.00p | 875.00p | 885.00p | 787 |
| 09/02/2024 | 874.00p | 885.00p | 885.00p | 885.00p | 0 |
| 08/02/2024 | 874.00p | 885.00p | 885.00p | 885.00p | 0 |
| 07/02/2024 | 874.00p | 890.00p | 885.00p | 885.00p | 0 |
| 06/02/2024 | 874.00p | 897.46p | 866.40p | 890.00p | 488 |
| 05/02/2024 | 874.00p | 898.96p | 885.00p | 885.00p | 1053 |
| 02/02/2024 | 874.00p | 894.00p | 885.00p | 894.00p | 0 |
| 01/02/2024 | 874.00p | 907.94p | 885.00p | 885.00p | 33 |
| 31/01/2024 | 874.00p | 907.94p | 885.00p | 885.00p | 548 |
| 30/01/2024 | 874.00p | 885.00p | 885.00p | 885.00p | 0 |
| 29/01/2024 | 874.00p | 888.00p | 885.00p | 885.00p | 0 |
| 26/01/2024 | 874.00p | 888.00p | 885.00p | 888.00p | 0 |
| 25/01/2024 | 874.00p | 885.00p | 885.00p | 885.00p | 0 |
| 24/01/2024 | 874.00p | 907.94p | 885.00p | 885.00p | 66 |
| 23/01/2024 | 874.00p | 883.47p | 874.00p | 877.00p | 850 |
| 22/01/2024 | 876.00p | 917.94p | 874.00p | 895.00p | 9500 |
| 19/01/2024 | 876.00p | 917.94p | 904.00p | 904.00p | 1000 |
| 18/01/2024 | 876.00p | 904.00p | 904.00p | 904.00p | 0 |
| 17/01/2024 | 876.00p | 904.00p | 876.00p | 904.00p | 3082 |
| 16/01/2024 | 928.00p | 919.50p | 912.00p | 912.00p | 432 |
| 15/01/2024 | 928.00p | 906.00p | 904.00p | 904.00p | 0 |
| 12/01/2024 | 928.00p | 906.00p | 876.09p | 906.00p | 2611 |
| 11/01/2024 | 928.00p | 927.42p | 909.00p | 909.00p | 1229 |
| 10/01/2024 | 928.00p | 913.50p | 906.00p | 906.00p | 215 |
| 09/01/2024 | 928.00p | 906.00p | 906.00p | 906.00p | 0 |
| 08/01/2024 | 928.00p | 906.00p | 870.56p | 906.00p | 53 |
| 05/01/2024 | 928.00p | 906.00p | 895.00p | 895.00p | 0 |
| 04/01/2024 | 928.00p | 906.00p | 874.50p | 906.00p | 9 |
| 03/01/2024 | 928.00p | 908.00p | 905.00p | 908.00p | 0 |
| 02/01/2024 | 928.00p | 905.00p | 869.88p | 905.00p | 1215 |
| 29/12/2023 | 928.00p | 899.00p | 870.58p | 899.00p | 116 |
| 28/12/2023 | 928.00p | 928.00p | 880.00p | 906.00p | 2208 |
| 27/12/2023 | 882.00p | 897.00p | 887.00p | 897.00p | 0 |
| 22/12/2023 | 882.00p | 896.00p | 887.00p | 887.00p | 0 |
| 21/12/2023 | 882.00p | 903.00p | 896.00p | 896.00p | 0 |
| 20/12/2023 | 882.00p | 918.00p | 878.00p | 903.00p | 12725 |
| 19/12/2023 | 874.00p | 894.00p | 882.00p | 882.00p | 0 |
| 18/12/2023 | 874.00p | 908.00p | 870.00p | 894.00p | 1862 |
| 15/12/2023 | 892.00p | 926.00p | 870.45p | 889.00p | 1724 |
| 14/12/2023 | 892.00p | 897.00p | 889.00p | 889.00p | 750 |
| 13/12/2023 | 892.00p | 926.50p | 868.00p | 868.00p | 5774 |
| 12/12/2023 | 948.00p | 904.00p | 904.00p | 904.00p | 0 |
| 11/12/2023 | 948.00p | 904.00p | 892.26p | 904.00p | 81 |
| 08/12/2023 | 948.00p | 920.00p | 894.80p | 920.00p | 691 |
| 07/12/2023 | 948.00p | 950.00p | 923.00p | 928.00p | 5573 |
| 06/12/2023 | 892.00p | 912.00p | 911.00p | 911.00p | 0 |
| 05/12/2023 | 892.00p | 912.00p | 901.20p | 912.00p | 1101 |
| 04/12/2023 | 892.00p | 911.00p | 898.00p | 898.00p | 0 |
| 01/12/2023 | 892.00p | 911.00p | 892.00p | 911.00p | 750 |
| 30/11/2023 | 950.00p | 947.44p | 920.00p | 920.00p | 146 |
| 29/11/2023 | 950.00p | 920.00p | 920.00p | 920.00p | 0 |
| 28/11/2023 | 950.00p | 950.00p | 920.00p | 920.00p | 23 |
| 27/11/2023 | 950.00p | 947.44p | 894.80p | 918.00p | 848 |
| 24/11/2023 | 950.00p | 947.44p | 920.00p | 920.00p | 36 |
| 23/11/2023 | 950.00p | 920.00p | 919.00p | 920.00p | 0 |
*Close Price adjusted for both dividends and splits