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
Premier Global Infrastructure Trust (PGIT) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 29/09/2017 | 161.00p | 161.00p | 161.00p | 161.00p | 10492 |
| 28/09/2017 | 161.00p | 161.00p | 161.00p | 161.00p | 1000 |
| 27/09/2017 | 161.00p | 161.00p | 161.00p | 161.00p | 4427 |
| 26/09/2017 | 161.00p | 161.00p | 161.00p | 161.00p | 5068 |
| 25/09/2017 | 162.00p | 162.00p | 161.00p | 161.00p | 32249 |
| 22/09/2017 | 164.00p | 164.00p | 162.00p | 162.00p | 29033 |
| 21/09/2017 | 164.50p | 164.50p | 164.00p | 164.00p | 5264 |
| 20/09/2017 | 164.50p | 164.50p | 164.50p | 164.50p | 19335 |
| 19/09/2017 | 162.50p | 164.50p | 162.50p | 164.50p | 12972 |
| 18/09/2017 | 162.50p | 162.50p | 162.50p | 162.50p | 528736 |
| 15/09/2017 | 162.50p | 162.50p | 162.50p | 162.50p | 23411 |
| 14/09/2017 | 162.50p | 162.50p | 162.50p | 162.50p | 8351 |
| 13/09/2017 | 162.50p | 162.50p | 162.50p | 162.50p | 20000 |
| 12/09/2017 | 161.50p | 162.50p | 161.50p | 162.50p | 21525 |
| 11/09/2017 | 161.50p | 161.50p | 161.50p | 161.50p | 11525 |
| 08/09/2017 | 161.50p | 161.50p | 161.50p | 161.50p | 4385 |
| 07/09/2017 | 161.50p | 161.50p | 161.50p | 161.50p | 11611 |
| 06/09/2017 | 161.50p | 161.50p | 161.50p | 161.50p | 488 |
| 05/09/2017 | 161.50p | 161.50p | 161.50p | 161.50p | 8965 |
| 04/09/2017 | 161.50p | 161.50p | 161.50p | 161.50p | 11689 |
| 01/09/2017 | 161.50p | 161.50p | 161.50p | 161.50p | 60114 |
| 31/08/2017 | 161.50p | 162.50p | 161.50p | 161.50p | 22347 |
| 30/08/2017 | 162.50p | 162.50p | 162.50p | 162.50p | 32528 |
| 29/08/2017 | 162.00p | 162.50p | 162.00p | 162.50p | 10827 |
| 25/08/2017 | 159.50p | 162.00p | 159.50p | 162.00p | 20336 |
| 24/08/2017 | 159.50p | 159.50p | 159.50p | 159.50p | 14112 |
| 23/08/2017 | 159.50p | 159.50p | 159.50p | 159.50p | 8606 |
| 22/08/2017 | 159.50p | 159.50p | 159.50p | 159.50p | 14055 |
| 21/08/2017 | 159.50p | 159.50p | 159.50p | 159.50p | 15283 |
| 18/08/2017 | 159.50p | 159.50p | 159.50p | 159.50p | 3797 |
| 17/08/2017 | 160.00p | 160.00p | 159.50p | 159.50p | 11691 |
| 16/08/2017 | 161.00p | 161.00p | 160.00p | 160.00p | 25508 |
| 15/08/2017 | 161.00p | 161.00p | 161.00p | 161.00p | 21467 |
| 14/08/2017 | 159.50p | 161.00p | 159.50p | 161.00p | 18412 |
| 11/08/2017 | 159.50p | 159.50p | 159.50p | 159.50p | 2177 |
| 10/08/2017 | 159.50p | 159.50p | 159.50p | 159.50p | 21598 |
| 09/08/2017 | 160.00p | 160.00p | 159.50p | 159.50p | 24654 |
| 08/08/2017 | 160.00p | 160.00p | 160.00p | 160.00p | 23487 |
| 07/08/2017 | 160.00p | 160.00p | 159.50p | 160.00p | 4927 |
| 04/08/2017 | 160.00p | 160.00p | 160.00p | 160.00p | 9736 |
| 03/08/2017 | 160.00p | 160.00p | 160.00p | 160.00p | 22322 |
| 02/08/2017 | 160.00p | 160.00p | 160.00p | 160.00p | 20552 |
| 01/08/2017 | 160.00p | 160.00p | 160.00p | 160.00p | 21759 |
| 31/07/2017 | 160.00p | 160.00p | 160.00p | 160.00p | 48562 |
| 28/07/2017 | 160.00p | 160.00p | 160.00p | 160.00p | 4603 |
| 27/07/2017 | 160.00p | 160.00p | 160.00p | 160.00p | 1778 |
| 26/07/2017 | 160.00p | 160.00p | 160.00p | 160.00p | 14 |
| 25/07/2017 | 160.00p | 160.00p | 160.00p | 160.00p | 21182 |
| 24/07/2017 | 160.00p | 160.00p | 160.00p | 160.00p | 5659 |
| 21/07/2017 | 160.00p | 160.00p | 160.00p | 160.00p | 5915 |
| 20/07/2017 | 160.00p | 160.00p | 160.00p | 160.00p | 6336 |
| 19/07/2017 | 158.25p | 160.00p | 158.25p | 160.00p | 38114 |
| 18/07/2017 | 158.25p | 158.25p | 158.25p | 158.25p | 22331 |
| 17/07/2017 | 158.25p | 158.25p | 158.25p | 158.25p | 7419 |
| 14/07/2017 | 158.25p | 158.25p | 158.25p | 158.25p | 20110 |
| 13/07/2017 | 158.25p | 158.25p | 158.25p | 158.25p | 30837 |
| 12/07/2017 | 158.25p | 158.25p | 158.25p | 158.25p | 46791 |
| 11/07/2017 | 158.25p | 158.25p | 158.25p | 158.25p | 16299 |
| 10/07/2017 | 158.25p | 158.25p | 158.25p | 158.25p | 13362 |
| 07/07/2017 | 158.25p | 158.25p | 158.25p | 158.25p | 19044 |
| 06/07/2017 | 158.25p | 158.25p | 158.25p | 158.25p | 12698 |
| 05/07/2017 | 158.25p | 158.25p | 158.25p | 158.25p | 23332 |
| 04/07/2017 | 159.25p | 159.25p | 158.25p | 158.25p | 14477 |
| 03/07/2017 | 160.00p | 160.75p | 159.25p | 159.25p | 29327 |
| 30/06/2017 | 159.00p | 159.75p | 159.00p | 159.75p | 47065 |
| 29/06/2017 | 159.00p | 159.00p | 159.00p | 159.00p | 21926 |
| 28/06/2017 | 160.00p | 160.00p | 159.00p | 159.00p | 30769 |
| 27/06/2017 | 160.00p | 160.00p | 160.00p | 160.00p | 10767 |
| 26/06/2017 | 161.50p | 161.50p | 160.00p | 160.00p | 51197 |
| 23/06/2017 | 161.00p | 161.50p | 161.00p | 161.50p | 7708 |
| 22/06/2017 | 161.00p | 161.00p | 161.00p | 161.00p | 0 |
| 21/06/2017 | 162.00p | 162.00p | 161.00p | 161.00p | 0 |
| 20/06/2017 | 162.00p | 162.00p | 162.00p | 162.00p | 0 |
| 19/06/2017 | 162.00p | 162.25p | 162.00p | 162.00p | 0 |
| 16/06/2017 | 162.00p | 164.75p | 159.20p | 162.00p | 1383 |
| 15/06/2017 | 166.00p | 166.00p | 155.00p | 162.00p | 19391 |
| 14/06/2017 | 166.00p | 166.87p | 164.20p | 166.00p | 6452 |
| 13/06/2017 | 166.00p | 168.00p | 164.00p | 166.00p | 22299 |
| 12/06/2017 | 167.50p | 168.00p | 164.50p | 166.00p | 32322 |
| 09/06/2017 | 168.00p | 169.00p | 166.00p | 167.50p | 30892 |
| 08/06/2017 | 170.00p | 171.00p | 168.50p | 168.50p | 4503 |
| 07/06/2017 | 169.00p | 173.80p | 168.25p | 170.00p | 11223 |
| 06/06/2017 | 169.00p | 172.00p | 168.22p | 169.00p | 11536 |
| 05/06/2017 | 169.25p | 172.00p | 168.22p | 169.00p | 15167 |
| 02/06/2017 | 169.00p | 172.00p | 168.33p | 169.25p | 8521 |
| 01/06/2017 | 167.50p | 170.00p | 167.50p | 169.00p | 11485 |
| 31/05/2017 | 164.50p | 169.60p | 164.50p | 167.50p | 30609 |
| 30/05/2017 | 164.50p | 165.85p | 163.00p | 164.50p | 23679 |
| 26/05/2017 | 164.50p | 165.80p | 164.50p | 164.50p | 18022 |
| 25/05/2017 | 164.50p | 166.00p | 163.00p | 164.50p | 29242 |
| 24/05/2017 | 164.50p | 165.85p | 163.75p | 164.50p | 11868 |
| 23/05/2017 | 164.50p | 165.85p | 164.50p | 164.50p | 2095 |
| 22/05/2017 | 165.00p | 166.80p | 163.52p | 164.50p | 53125 |
| 19/05/2017 | 165.50p | 167.40p | 163.00p | 165.00p | 23641 |
| 18/05/2017 | 167.50p | 167.80p | 163.80p | 165.50p | 19003 |
| 17/05/2017 | 168.00p | 169.80p | 167.00p | 167.50p | 32688 |
| 16/05/2017 | 168.00p | 170.70p | 167.51p | 168.00p | 14419 |
| 15/05/2017 | 168.00p | 170.60p | 167.39p | 168.00p | 11177 |
| 12/05/2017 | 168.00p | 168.00p | 166.40p | 168.00p | 6438 |
| 11/05/2017 | 168.00p | 168.00p | 165.00p | 168.00p | 35800 |
| 10/05/2017 | 168.00p | 170.50p | 167.50p | 168.00p | 8880 |
| 09/05/2017 | 168.00p | 170.00p | 167.39p | 168.00p | 4280 |
| 08/05/2017 | 168.00p | 171.00p | 168.00p | 168.00p | 10692 |
| 05/05/2017 | 168.00p | 170.50p | 167.39p | 168.00p | 8200 |
| 04/05/2017 | 168.00p | 170.80p | 167.70p | 168.00p | 23053 |
| 03/05/2017 | 168.50p | 170.60p | 168.00p | 168.00p | 7500 |
| 02/05/2017 | 170.50p | 172.60p | 168.50p | 168.50p | 45932 |
| 28/04/2017 | 170.50p | 173.60p | 170.00p | 170.50p | 12770 |
| 27/04/2017 | 170.50p | 170.50p | 169.40p | 170.50p | 4000 |
| 26/04/2017 | 170.50p | 173.65p | 170.50p | 170.50p | 5313 |
| 25/04/2017 | 171.25p | 171.25p | 169.20p | 170.50p | 28441 |
| 24/04/2017 | 169.00p | 172.75p | 168.60p | 170.50p | 22435 |
| 21/04/2017 | 168.00p | 172.00p | 166.00p | 169.00p | 15485 |
| 20/04/2017 | 168.00p | 171.00p | 168.00p | 168.00p | 14545 |
| 19/04/2017 | 168.50p | 170.80p | 165.00p | 168.00p | 63196 |
| 18/04/2017 | 170.00p | 172.00p | 168.00p | 168.50p | 34370 |
| 13/04/2017 | 168.50p | 172.00p | 165.00p | 168.50p | 18225 |
| 12/04/2017 | 167.75p | 172.00p | 166.25p | 168.50p | 25365 |
| 11/04/2017 | 167.75p | 171.00p | 165.87p | 167.75p | 38065 |
| 10/04/2017 | 167.75p | 171.00p | 167.43p | 167.75p | 13658 |
| 07/04/2017 | 167.50p | 171.00p | 167.15p | 167.50p | 18765 |
| 06/04/2017 | 166.50p | 171.00p | 166.30p | 167.50p | 18736 |
| 05/04/2017 | 166.50p | 169.00p | 164.00p | 166.50p | 13703 |
| 04/04/2017 | 166.50p | 169.00p | 165.00p | 166.50p | 21616 |
| 03/04/2017 | 166.50p | 169.00p | 165.51p | 166.50p | 16591 |
| 31/03/2017 | 164.50p | 167.00p | 164.00p | 166.50p | 31727 |
| 30/03/2017 | 164.50p | 168.00p | 164.50p | 164.50p | 11827 |
| 29/03/2017 | 164.50p | 164.60p | 164.50p | 164.50p | 186 |
| 28/03/2017 | 165.00p | 165.00p | 164.10p | 164.50p | 8499 |
| 27/03/2017 | 165.00p | 166.00p | 165.00p | 165.00p | 2989 |
| 24/03/2017 | 165.00p | 166.00p | 165.00p | 165.00p | 19131 |
| 23/03/2017 | 165.00p | 166.00p | 165.00p | 165.00p | 5773 |
| 22/03/2017 | 166.50p | 168.00p | 165.00p | 165.00p | 35791 |
| 21/03/2017 | 168.00p | 168.75p | 166.11p | 166.75p | 36981 |
| 20/03/2017 | 168.00p | 170.00p | 168.00p | 168.00p | 149 |
| 17/03/2017 | 168.00p | 170.00p | 168.00p | 168.00p | 285 |
| 16/03/2017 | 168.00p | 170.00p | 168.00p | 168.00p | 6842 |
| 15/03/2017 | 168.00p | 172.75p | 168.00p | 168.00p | 18719 |
| 14/03/2017 | 168.00p | 173.00p | 168.00p | 168.00p | 16732 |
| 13/03/2017 | 167.50p | 170.00p | 167.50p | 168.00p | 8613 |
| 10/03/2017 | 167.50p | 167.66p | 165.00p | 167.50p | 18991 |
| 09/03/2017 | 170.00p | 171.11p | 167.50p | 167.50p | 29610 |
| 08/03/2017 | 172.50p | 175.00p | 172.50p | 172.50p | 17173 |
| 07/03/2017 | 170.00p | 176.00p | 170.00p | 172.50p | 34311 |
| 06/03/2017 | 169.50p | 172.00p | 169.50p | 170.00p | 22428 |
| 03/03/2017 | 169.50p | 171.75p | 169.50p | 169.50p | 1821 |
| 02/03/2017 | 169.50p | 174.00p | 168.09p | 169.50p | 39633 |
| 01/03/2017 | 169.50p | 171.75p | 168.01p | 169.50p | 7340 |
| 28/02/2017 | 170.50p | 173.00p | 168.05p | 169.50p | 20562 |
| 27/02/2017 | 170.50p | 170.50p | 167.00p | 170.50p | 5936 |
| 24/02/2017 | 170.50p | 170.50p | 170.50p | 170.50p | 10953 |
| 23/02/2017 | 170.50p | 173.00p | 168.01p | 170.50p | 5406 |
| 22/02/2017 | 170.00p | 173.00p | 167.80p | 170.50p | 4877 |
| 21/02/2017 | 171.75p | 173.00p | 165.80p | 170.00p | 25386 |
| 20/02/2017 | 171.75p | 175.60p | 168.20p | 171.75p | 20296 |
| 17/02/2017 | 171.75p | 175.50p | 171.75p | 171.75p | 7081 |
| 16/02/2017 | 171.75p | 175.50p | 171.75p | 171.75p | 14 |
| 15/02/2017 | 171.25p | 175.50p | 168.00p | 171.75p | 2393 |
| 14/02/2017 | 170.75p | 171.25p | 168.00p | 171.25p | 2627 |
| 13/02/2017 | 170.25p | 172.70p | 170.25p | 170.25p | 4437 |
| 10/02/2017 | 170.50p | 172.70p | 168.00p | 170.25p | 21413 |
| 09/02/2017 | 170.50p | 172.70p | 168.30p | 170.50p | 8258 |
| 08/02/2017 | 169.50p | 172.75p | 166.60p | 170.50p | 9602 |
| 07/02/2017 | 166.00p | 172.50p | 166.00p | 169.50p | 20149 |
| 06/02/2017 | 166.00p | 168.80p | 163.30p | 166.00p | 11745 |
| 03/02/2017 | 166.00p | 168.70p | 163.30p | 166.00p | 18172 |
| 02/02/2017 | 166.00p | 168.70p | 166.00p | 166.00p | 14347 |
| 01/02/2017 | 169.00p | 169.00p | 164.00p | 166.00p | 46218 |
| 31/01/2017 | 169.00p | 170.70p | 167.00p | 169.00p | 28843 |
| 30/01/2017 | 169.00p | 170.80p | 169.00p | 169.00p | 579 |
| 27/01/2017 | 169.00p | 170.80p | 167.25p | 169.00p | 55725 |
| 26/01/2017 | 169.50p | 170.80p | 167.20p | 169.00p | 18003 |
| 25/01/2017 | 165.50p | 178.50p | 165.50p | 169.50p | 31758 |
| 24/01/2017 | 165.50p | 168.00p | 164.00p | 165.50p | 8415 |
| 23/01/2017 | 167.00p | 169.05p | 165.50p | 165.50p | 20424 |
| 20/01/2017 | 165.00p | 169.00p | 165.00p | 167.00p | 8513 |
| 19/01/2017 | 165.00p | 168.00p | 163.86p | 165.00p | 7918 |
| 18/01/2017 | 163.00p | 167.10p | 163.00p | 165.00p | 15500 |
| 17/01/2017 | 165.00p | 167.70p | 162.85p | 163.50p | 17363 |
| 16/01/2017 | 166.00p | 168.80p | 162.85p | 165.00p | 25264 |
| 13/01/2017 | 166.00p | 169.40p | 163.85p | 166.00p | 6967 |
| 12/01/2017 | 165.00p | 168.80p | 163.62p | 166.00p | 6328 |
| 11/01/2017 | 164.50p | 168.40p | 162.10p | 165.00p | 19666 |
| 10/01/2017 | 164.50p | 167.65p | 161.20p | 164.50p | 36397 |
| 09/01/2017 | 164.00p | 167.20p | 159.20p | 164.50p | 63940 |
| 06/01/2017 | 164.00p | 165.00p | 164.00p | 164.00p | 357 |
| 05/01/2017 | 163.50p | 164.00p | 163.50p | 164.00p | 538 |
| 04/01/2017 | 162.00p | 164.80p | 159.80p | 162.00p | 36399 |
| 03/01/2017 | 162.00p | 164.60p | 160.60p | 162.00p | 24368 |
| 30/12/2016 | 161.50p | 164.45p | 160.60p | 162.00p | 7640 |
| 29/12/2016 | 161.50p | 164.00p | 161.50p | 161.50p | 15778 |
| 28/12/2016 | 161.50p | 163.60p | 159.60p | 161.50p | 13327 |
| 23/12/2016 | 161.00p | 163.60p | 161.00p | 161.50p | 19064 |
| 22/12/2016 | 161.00p | 162.00p | 158.60p | 161.00p | 19625 |
| 21/12/2016 | 161.00p | 162.00p | 159.20p | 161.00p | 3259 |
| 20/12/2016 | 160.00p | 162.90p | 156.00p | 161.00p | 65456 |
| 19/12/2016 | 157.50p | 161.20p | 154.20p | 160.00p | 45761 |
| 16/12/2016 | 157.50p | 159.20p | 154.00p | 157.50p | 40016 |
| 15/12/2016 | 159.00p | 159.90p | 157.50p | 157.50p | 7292 |
| 14/12/2016 | 157.50p | 160.00p | 154.20p | 159.00p | 18832 |
*Close Price adjusted for both dividends and splits