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
Partners Group Private Equity Limited (GBP) (PEYS) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/03/2021 | 1,070.00p | 1,066.00p | 1,025.00p | 1,025.00p | 722 |
| 23/03/2021 | 1,070.00p | 1,025.00p | 1,011.38p | 1,025.00p | 250 |
| 22/03/2021 | 1,070.00p | 1,066.00p | 982.00p | 1,026.00p | 1310 |
| 19/03/2021 | 1,070.00p | 1,070.00p | 1,025.00p | 1,025.00p | 385 |
| 18/03/2021 | 982.00p | 1,065.00p | 982.00p | 1,027.50p | 8273 |
| 17/03/2021 | 998.00p | 1,000.00p | 982.35p | 990.00p | 1321 |
| 16/03/2021 | 998.00p | 998.00p | 980.00p | 980.00p | 400 |
| 15/03/2021 | 998.00p | 998.00p | 983.00p | 983.00p | 9883 |
| 12/03/2021 | 998.00p | 998.00p | 972.00p | 972.00p | 6528 |
| 11/03/2021 | 952.00p | 1,005.00p | 973.00p | 973.00p | 2697 |
| 10/03/2021 | 952.00p | 1,005.00p | 974.50p | 974.50p | 1362 |
| 09/03/2021 | 952.00p | 1,005.00p | 968.52p | 978.50p | 1944 |
| 08/03/2021 | 952.00p | 1,005.00p | 930.00p | 969.50p | 25003 |
| 05/03/2021 | 1,025.00p | 995.00p | 975.05p | 995.00p | 178 |
| 04/03/2021 | 1,025.00p | 1,030.00p | 979.47p | 1,025.00p | 3930 |
| 03/03/2021 | 964.00p | 998.00p | 962.00p | 983.00p | 3325 |
| 02/03/2021 | 950.00p | 1,025.00p | 948.00p | 987.50p | 1580 |
| 01/03/2021 | 980.00p | 980.00p | 966.00p | 966.00p | 25206 |
| 26/02/2021 | 948.00p | 1,025.00p | 948.00p | 986.50p | 526 |
| 25/02/2021 | 1,000.00p | 1,025.00p | 981.00p | 981.00p | 627 |
| 24/02/2021 | 990.00p | 1,025.00p | 995.00p | 995.00p | 1406 |
| 23/02/2021 | 990.00p | 1,025.00p | 963.00p | 992.50p | 3705 |
| 22/02/2021 | 990.00p | 1,025.00p | 969.53p | 995.00p | 4723 |
| 19/02/2021 | 1,030.00p | 1,020.00p | 975.82p | 1,010.00p | 4992 |
| 18/02/2021 | 1,030.00p | 1,011.00p | 993.00p | 1,011.00p | 530 |
| 17/02/2021 | 1,030.00p | 1,008.00p | 982.14p | 1,008.00p | 1850 |
| 16/02/2021 | 1,030.00p | 1,025.00p | 973.92p | 993.50p | 1749 |
| 15/02/2021 | 1,030.00p | 1,025.00p | 974.54p | 993.50p | 2051 |
| 12/02/2021 | 1,030.00p | 1,030.00p | 976.61p | 995.00p | 2675 |
| 11/02/2021 | 1,030.00p | 992.50p | 979.89p | 992.50p | 1494 |
| 10/02/2021 | 1,030.00p | 1,030.00p | 978.69p | 996.00p | 4908 |
| 09/02/2021 | 1,025.00p | 1,025.00p | 979.93p | 1,004.50p | 3569 |
| 08/02/2021 | 1,025.00p | 1,007.00p | 984.00p | 1,007.00p | 1361 |
| 05/02/2021 | 1,025.00p | 1,007.00p | 975.58p | 1,007.00p | 1767 |
| 04/02/2021 | 1,025.00p | 997.29p | 984.97p | 996.00p | 3346 |
| 03/02/2021 | 1,025.00p | 1,005.50p | 977.53p | 1,005.50p | 2473 |
| 02/02/2021 | 1,025.00p | 1,030.00p | 978.63p | 992.50p | 980 |
| 01/02/2021 | 978.00p | 995.00p | 969.48p | 995.00p | 879 |
| 29/01/2021 | 978.00p | 995.00p | 995.00p | 995.00p | 0 |
| 28/01/2021 | 978.00p | 995.00p | 995.00p | 995.00p | 0 |
| 27/01/2021 | 978.00p | 995.00p | 971.52p | 995.00p | 210 |
| 26/01/2021 | 978.00p | 995.00p | 979.30p | 995.00p | 427 |
| 25/01/2021 | 978.00p | 995.00p | 985.03p | 995.00p | 1757 |
| 22/01/2021 | 978.00p | 1,030.00p | 974.00p | 995.00p | 3382 |
| 21/01/2021 | 984.00p | 1,020.00p | 984.00p | 998.00p | 2073 |
| 20/01/2021 | 1,075.00p | 1,002.00p | 1,002.00p | 1,002.00p | 0 |
| 19/01/2021 | 1,075.00p | 1,002.00p | 1,002.00p | 1,002.00p | 0 |
| 18/01/2021 | 1,075.00p | 1,003.76p | 1,002.00p | 1,002.00p | 555 |
| 15/01/2021 | 1,075.00p | 1,029.50p | 1,010.19p | 1,029.50p | 112 |
| 14/01/2021 | 1,075.00p | 1,070.55p | 1,010.19p | 1,029.50p | 2557 |
| 13/01/2021 | 1,075.00p | 1,070.55p | 1,029.50p | 1,029.50p | 1536 |
| 12/01/2021 | 1,075.00p | 1,029.50p | 1,010.19p | 1,029.50p | 876 |
| 11/01/2021 | 1,075.00p | 1,032.71p | 1,029.50p | 1,029.50p | 399 |
| 08/01/2021 | 1,075.00p | 1,035.08p | 986.89p | 1,029.50p | 774 |
| 07/01/2021 | 1,075.00p | 1,070.55p | 1,030.50p | 1,030.50p | 2344 |
| 06/01/2021 | 1,075.00p | 1,038.23p | 986.89p | 1,029.50p | 664 |
| 05/01/2021 | 1,075.00p | 1,038.71p | 986.89p | 1,029.50p | 972 |
| 04/01/2021 | 1,075.00p | 1,070.55p | 986.89p | 1,029.50p | 2771 |
| 31/12/2020 | 1,075.00p | 1,075.00p | 1,030.50p | 1,030.50p | 91 |
| 30/12/2020 | 1,045.00p | 1,029.50p | 1,029.50p | 1,029.50p | 0 |
| 29/12/2020 | 1,045.00p | 1,070.55p | 1,029.50p | 1,029.50p | 1043 |
| 28/12/2020 | 1,045.00p | 1,070.55p | 1,030.50p | 1,030.50p | 1162 |
| 24/12/2020 | 1,045.00p | 1,070.55p | 1,030.50p | 1,030.50p | 1162 |
| 23/12/2020 | 1,045.00p | 1,075.00p | 1,017.58p | 1,034.50p | 3105 |
| 22/12/2020 | 1,055.00p | 1,029.01p | 1,002.50p | 1,002.50p | 1322 |
| 21/12/2020 | 1,055.00p | 1,028.30p | 1,002.50p | 1,002.50p | 1264 |
| 18/12/2020 | 1,055.00p | 1,016.58p | 1,002.50p | 1,002.50p | 491 |
| 17/12/2020 | 1,055.00p | 1,002.50p | 980.00p | 1,002.50p | 0 |
| 16/12/2020 | 1,055.00p | 1,030.40p | 976.57p | 980.00p | 933 |
| 15/12/2020 | 1,055.00p | 1,005.50p | 976.64p | 1,005.50p | 320 |
| 14/12/2020 | 1,055.00p | 1,090.00p | 1,005.00p | 1,045.00p | 3771 |
| 11/12/2020 | 992.00p | 1,022.00p | 1,018.00p | 1,018.00p | 0 |
| 10/12/2020 | 992.00p | 1,022.00p | 984.00p | 1,022.00p | 1230 |
| 09/12/2020 | 1,020.00p | 1,038.50p | 1,038.50p | 1,038.50p | 0 |
| 08/12/2020 | 1,020.00p | 1,072.08p | 992.00p | 1,038.50p | 831 |
| 07/12/2020 | 1,020.00p | 1,072.08p | 1,038.50p | 1,038.50p | 6 |
| 04/12/2020 | 1,020.00p | 1,072.08p | 1,011.50p | 1,038.50p | 856 |
| 03/12/2020 | 1,020.00p | 1,038.50p | 1,013.40p | 1,038.50p | 2370 |
| 02/12/2020 | 1,020.00p | 1,072.08p | 1,055.00p | 1,055.00p | 652 |
| 01/12/2020 | 1,020.00p | 1,057.12p | 1,015.84p | 1,042.50p | 5926 |
| 30/11/2020 | 1,020.00p | 1,057.64p | 1,008.61p | 1,015.00p | 2798 |
| 27/11/2020 | 1,020.00p | 1,080.00p | 1,020.00p | 1,038.50p | 589 |
| 26/11/2020 | 994.00p | 1,062.50p | 1,020.00p | 1,062.50p | 171 |
| 25/11/2020 | 994.00p | 1,062.50p | 1,034.77p | 1,062.50p | 2839 |
| 24/11/2020 | 994.00p | 1,023.62p | 996.50p | 996.50p | 2665 |
| 23/11/2020 | 994.00p | 1,008.02p | 995.50p | 995.50p | 5 |
| 20/11/2020 | 994.00p | 994.50p | 994.50p | 994.50p | 0 |
| 19/11/2020 | 994.00p | 1,008.48p | 994.50p | 994.50p | 1130 |
| 18/11/2020 | 994.00p | 1,030.00p | 963.89p | 1,005.00p | 1133 |
| 17/11/2020 | 925.00p | 942.91p | 937.00p | 937.00p | 209 |
| 16/11/2020 | 925.00p | 946.24p | 937.00p | 937.00p | 1162 |
| 13/11/2020 | 925.00p | 935.00p | 935.00p | 935.00p | 0 |
| 12/11/2020 | 925.00p | 935.00p | 925.00p | 935.00p | 0 |
| 10/11/2020 | 916.00p | 945.00p | 925.00p | 925.00p | 4120 |
| 09/11/2020 | 916.00p | 917.00p | 916.82p | 917.00p | 239 |
| 06/11/2020 | 916.00p | 917.00p | 914.00p | 914.00p | 0 |
| 05/11/2020 | 916.00p | 917.00p | 913.61p | 917.00p | 436 |
| 04/11/2020 | 916.00p | 915.00p | 901.37p | 915.00p | 475 |
| 03/11/2020 | 916.00p | 930.00p | 915.00p | 915.00p | 96 |
| 02/11/2020 | 916.00p | 915.00p | 915.00p | 915.00p | 0 |
| 30/10/2020 | 916.00p | 915.00p | 890.09p | 915.00p | 1159 |
| 29/10/2020 | 916.00p | 916.00p | 894.44p | 915.00p | 2177 |
| 28/10/2020 | 916.00p | 935.00p | 916.00p | 935.00p | 2950 |
| 27/10/2020 | 880.00p | 935.00p | 919.97p | 935.00p | 1118 |
| 26/10/2020 | 880.00p | 935.00p | 918.10p | 935.00p | 1260 |
| 23/10/2020 | 880.00p | 922.25p | 917.00p | 917.00p | 1125 |
| 22/10/2020 | 880.00p | 917.00p | 915.15p | 917.00p | 200 |
| 21/10/2020 | 880.00p | 917.00p | 906.68p | 917.00p | 3276 |
| 20/10/2020 | 880.00p | 919.85p | 917.00p | 917.00p | 1640 |
| 19/10/2020 | 880.00p | 917.00p | 880.00p | 917.00p | 1719 |
| 16/10/2020 | 940.00p | 924.11p | 909.00p | 909.00p | 1662 |
| 15/10/2020 | 940.00p | 917.00p | 911.56p | 917.00p | 920 |
| 14/10/2020 | 940.00p | 919.00p | 905.52p | 919.00p | 61 |
| 13/10/2020 | 940.00p | 935.00p | 902.00p | 902.00p | 7994 |
| 12/10/2020 | 940.00p | 918.63p | 915.45p | 916.00p | 1690 |
| 09/10/2020 | 940.00p | 920.61p | 916.00p | 916.00p | 2200 |
| 08/10/2020 | 940.00p | 938.49p | 906.00p | 906.00p | 2019 |
| 07/10/2020 | 940.00p | 940.00p | 906.00p | 906.00p | 8238 |
| 06/10/2020 | 926.00p | 935.80p | 906.00p | 906.00p | 1431 |
| 05/10/2020 | 926.00p | 926.57p | 904.00p | 904.00p | 1532 |
| 02/10/2020 | 926.00p | 906.00p | 905.00p | 906.00p | 0 |
| 01/10/2020 | 926.00p | 929.98p | 905.00p | 905.00p | 1720 |
| 30/09/2020 | 926.00p | 916.00p | 907.00p | 907.00p | 0 |
| 29/09/2020 | 926.00p | 938.00p | 916.00p | 916.00p | 1936 |
| 28/09/2020 | 926.00p | 930.78p | 906.00p | 906.00p | 546 |
| 25/09/2020 | 926.00p | 904.00p | 902.00p | 904.00p | 0 |
| 24/09/2020 | 926.00p | 931.01p | 902.00p | 902.00p | 2090 |
| 23/09/2020 | 926.00p | 926.00p | 902.00p | 902.00p | 1717 |
| 22/09/2020 | 890.00p | 897.00p | 897.00p | 897.00p | 0 |
| 21/09/2020 | 890.00p | 924.63p | 885.00p | 897.00p | 4271 |
| 18/09/2020 | 890.00p | 896.00p | 896.00p | 896.00p | 0 |
| 17/09/2020 | 890.00p | 896.00p | 896.00p | 896.00p | 0 |
| 16/09/2020 | 890.00p | 920.00p | 896.00p | 896.00p | 2000 |
| 15/09/2020 | 890.00p | 917.04p | 896.00p | 896.00p | 1188 |
| 14/09/2020 | 890.00p | 889.00p | 889.00p | 889.00p | 0 |
| 11/09/2020 | 890.00p | 912.00p | 889.00p | 889.00p | 530 |
| 10/09/2020 | 890.00p | 896.96p | 877.00p | 877.00p | 1300 |
| 09/09/2020 | 890.00p | 877.00p | 877.00p | 877.00p | 0 |
| 08/09/2020 | 890.00p | 910.00p | 877.00p | 877.00p | 5160 |
| 07/09/2020 | 890.00p | 910.62p | 877.00p | 877.00p | 2729 |
| 04/09/2020 | 888.00p | 892.00p | 866.00p | 866.00p | 1427 |
| 03/09/2020 | 820.00p | 865.00p | 865.00p | 865.00p | 0 |
| 02/09/2020 | 820.00p | 880.32p | 865.00p | 865.00p | 1366 |
| 01/09/2020 | 820.00p | 878.00p | 843.00p | 843.00p | 772 |
| 31/08/2020 | 820.00p | 843.00p | 806.00p | 843.00p | 1026 |
| 28/08/2020 | 820.00p | 843.00p | 806.00p | 843.00p | 1026 |
| 27/08/2020 | 820.00p | 850.23p | 843.00p | 843.00p | 2457 |
| 26/08/2020 | 820.00p | 849.13p | 833.60p | 843.00p | 2948 |
| 25/08/2020 | 820.00p | 843.00p | 840.00p | 843.00p | 0 |
| 24/08/2020 | 820.00p | 854.88p | 831.49p | 840.00p | 1801 |
| 21/08/2020 | 820.00p | 830.83p | 822.76p | 829.00p | 1685 |
| 20/08/2020 | 820.00p | 829.00p | 828.48p | 829.00p | 880 |
| 19/08/2020 | 820.00p | 828.00p | 817.90p | 828.00p | 365 |
| 18/08/2020 | 820.00p | 828.00p | 816.45p | 828.00p | 2931 |
| 17/08/2020 | 826.00p | 828.00p | 815.47p | 828.00p | 4847 |
| 14/08/2020 | 826.00p | 828.00p | 815.31p | 828.00p | 140 |
| 13/08/2020 | 826.00p | 828.00p | 814.44p | 828.00p | 1287 |
| 12/08/2020 | 826.00p | 828.00p | 817.02p | 828.00p | 183 |
| 11/08/2020 | 826.00p | 828.00p | 812.63p | 828.00p | 2161 |
| 10/08/2020 | 826.00p | 828.00p | 824.84p | 828.00p | 52 |
| 07/08/2020 | 826.00p | 828.00p | 825.25p | 828.00p | 3470 |
| 06/08/2020 | 826.00p | 828.00p | 827.00p | 827.00p | 0 |
| 05/08/2020 | 826.00p | 828.00p | 815.88p | 828.00p | 1549 |
| 04/08/2020 | 826.00p | 827.00p | 796.84p | 827.00p | 3968 |
| 03/08/2020 | 826.00p | 828.00p | 808.00p | 828.00p | 0 |
| 31/07/2020 | 826.00p | 826.00p | 808.00p | 808.00p | 400 |
| 30/07/2020 | 794.00p | 828.00p | 794.00p | 828.00p | 753 |
| 29/07/2020 | 794.00p | 828.00p | 828.00p | 828.00p | 0 |
| 28/07/2020 | 794.00p | 828.00p | 816.34p | 828.00p | 80 |
| 27/07/2020 | 794.00p | 822.26p | 794.00p | 816.00p | 9632 |
| 24/07/2020 | 794.00p | 862.00p | 794.00p | 828.00p | 3219 |
| 23/07/2020 | 823.00p | 821.78p | 820.43p | 821.00p | 825 |
| 22/07/2020 | 823.00p | 820.17p | 804.00p | 804.00p | 3 |
| 21/07/2020 | 823.00p | 818.30p | 800.00p | 800.00p | 3321 |
| 20/07/2020 | 812.00p | 827.09p | 790.00p | 823.00p | 5701 |
| 17/07/2020 | 812.00p | 829.49p | 823.00p | 823.00p | 90 |
| 16/07/2020 | 812.00p | 822.00p | 806.00p | 822.00p | 1800 |
| 15/07/2020 | 810.00p | 846.00p | 810.00p | 846.00p | 8551 |
| 14/07/2020 | 810.00p | 833.41p | 810.00p | 810.00p | 4777 |
| 13/07/2020 | 826.00p | 836.86p | 828.71p | 829.00p | 6767 |
| 10/07/2020 | 826.00p | 829.00p | 824.78p | 829.00p | 349 |
| 09/07/2020 | 826.00p | 826.00p | 815.00p | 826.00p | 7762 |
| 08/07/2020 | 826.00p | 833.00p | 830.00p | 833.00p | 2721 |
| 07/07/2020 | 826.00p | 864.00p | 846.00p | 846.00p | 0 |
| 06/07/2020 | 826.00p | 864.00p | 834.54p | 864.00p | 3012 |
| 03/07/2020 | 826.00p | 864.00p | 835.71p | 864.00p | 2912 |
| 02/07/2020 | 826.00p | 864.00p | 835.71p | 864.00p | 2125 |
| 01/07/2020 | 826.00p | 872.00p | 864.00p | 864.00p | 0 |
| 30/06/2020 | 826.00p | 872.00p | 856.02p | 872.00p | 556 |
| 29/06/2020 | 826.00p | 864.00p | 864.00p | 864.00p | 0 |
| 26/06/2020 | 826.00p | 864.00p | 836.89p | 864.00p | 505 |
| 25/06/2020 | 826.00p | 890.00p | 863.00p | 863.00p | 7750 |
| 24/06/2020 | 826.00p | 864.00p | 835.71p | 864.00p | 1575 |
| 23/06/2020 | 826.00p | 895.00p | 807.59p | 826.00p | 1486 |
| 22/06/2020 | 802.00p | 805.39p | 774.00p | 788.00p | 10463 |
| 19/06/2020 | 770.00p | 801.00p | 781.84p | 801.00p | 173 |
| 18/06/2020 | 770.00p | 775.00p | 768.94p | 775.00p | 648 |
| 17/06/2020 | 770.00p | 791.00p | 775.00p | 775.00p | 0 |
| 16/06/2020 | 770.00p | 791.00p | 770.76p | 791.00p | 881 |
| 15/06/2020 | 770.00p | 794.00p | 776.58p | 794.00p | 420 |
*Close Price adjusted for both dividends and splits