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 Crimson Tide (TIDE) by Steve Moore in ShareProphets
- Hold Glencore (GLEN) by Harvey Jones in The Motley Fool
- Hold Burberry Group (BRBY) by Harvey Jones in The Motley Fool
- Add Aviva (AV.) by Andrew Mackie in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Dr. James Fox in The Motley Fool
- Hold BP (BP.) by Harvey Jones in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- 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
Rights & Issues Investment Trust (RIII) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 19/10/2015 | 1,205.00p | 1,205.00p | 1,205.00p | 1,205.00p | 0 |
| 16/10/2015 | 1,205.00p | 1,205.00p | 1,205.00p | 1,205.00p | 0 |
| 15/10/2015 | 1,205.00p | 1,260.00p | 1,205.00p | 1,205.00p | 4540 |
| 14/10/2015 | 1,230.00p | 1,245.00p | 1,175.00p | 1,205.00p | 650 |
| 13/10/2015 | 1,245.00p | 1,275.00p | 1,195.00p | 1,235.00p | 202 |
| 12/10/2015 | 1,252.50p | 1,295.00p | 1,195.00p | 1,245.00p | 391 |
| 09/10/2015 | 1,260.00p | 1,275.00p | 1,252.50p | 1,252.50p | 10 |
| 08/10/2015 | 1,260.00p | 1,260.00p | 1,260.00p | 1,260.00p | 0 |
| 07/10/2015 | 1,260.00p | 1,260.00p | 1,260.00p | 1,260.00p | 0 |
| 06/10/2015 | 1,260.00p | 1,260.00p | 1,237.00p | 1,260.00p | 150 |
| 05/10/2015 | 1,215.00p | 1,295.00p | 1,215.00p | 1,260.00p | 313 |
| 02/10/2015 | 1,205.00p | 1,260.00p | 1,205.00p | 1,210.00p | 385 |
| 01/10/2015 | 1,205.00p | 1,205.00p | 1,170.00p | 1,205.00p | 0 |
| 30/09/2015 | 1,162.50p | 1,215.00p | 1,162.50p | 1,170.00p | 22 |
| 29/09/2015 | 1,165.00p | 1,200.00p | 1,145.00p | 1,160.00p | 750 |
| 28/09/2015 | 1,157.50p | 1,172.50p | 1,140.00p | 1,170.00p | 0 |
| 25/09/2015 | 1,085.00p | 1,190.00p | 1,063.00p | 1,140.00p | 2613 |
| 24/09/2015 | 1,085.00p | 1,085.00p | 1,085.00p | 1,085.00p | 0 |
| 23/09/2015 | 1,085.00p | 1,085.00p | 1,085.00p | 1,085.00p | 0 |
| 22/09/2015 | 1,085.00p | 1,085.00p | 1,063.00p | 1,085.00p | 150 |
| 21/09/2015 | 1,085.00p | 1,085.00p | 1,060.00p | 1,085.00p | 500 |
| 18/09/2015 | 1,085.00p | 1,085.00p | 1,085.00p | 1,085.00p | 0 |
| 17/09/2015 | 1,085.00p | 1,130.00p | 1,085.00p | 1,085.00p | 63 |
| 16/09/2015 | 1,085.00p | 1,085.00p | 1,085.00p | 1,085.00p | 0 |
| 15/09/2015 | 1,085.00p | 1,085.00p | 1,085.00p | 1,085.00p | 0 |
| 14/09/2015 | 1,085.00p | 1,085.00p | 1,085.00p | 1,085.00p | 0 |
| 11/09/2015 | 1,085.00p | 1,085.00p | 1,085.00p | 1,085.00p | 0 |
| 10/09/2015 | 1,085.00p | 1,130.00p | 1,085.00p | 1,085.00p | 1266 |
| 09/09/2015 | 1,082.50p | 1,085.00p | 1,080.00p | 1,085.00p | 0 |
| 08/09/2015 | 1,080.00p | 1,080.00p | 1,054.70p | 1,080.00p | 80 |
| 07/09/2015 | 1,080.00p | 1,125.00p | 1,053.60p | 1,080.00p | 1370 |
| 04/09/2015 | 1,080.00p | 1,080.00p | 1,080.00p | 1,080.00p | 0 |
| 03/09/2015 | 1,075.00p | 1,080.00p | 1,075.00p | 1,080.00p | 0 |
| 02/09/2015 | 1,075.00p | 1,075.00p | 1,047.50p | 1,075.00p | 650 |
| 01/09/2015 | 1,075.00p | 1,120.00p | 1,075.00p | 1,075.00p | 266 |
| 28/08/2015 | 1,075.00p | 1,075.00p | 1,075.00p | 1,075.00p | 0 |
| 27/08/2015 | 1,075.00p | 1,075.00p | 1,050.00p | 1,075.00p | 240 |
| 26/08/2015 | 1,075.00p | 1,120.00p | 1,075.00p | 1,075.00p | 2 |
| 25/08/2015 | 1,075.00p | 1,075.00p | 1,075.00p | 1,075.00p | 0 |
| 24/08/2015 | 1,115.00p | 1,125.00p | 1,065.00p | 1,075.00p | 0 |
| 21/08/2015 | 1,125.00p | 1,125.00p | 1,125.00p | 1,125.00p | 0 |
| 20/08/2015 | 1,125.00p | 1,125.00p | 1,125.00p | 1,125.00p | 0 |
| 19/08/2015 | 1,125.00p | 1,125.00p | 1,125.00p | 1,125.00p | 0 |
| 18/08/2015 | 1,125.00p | 1,125.00p | 1,125.00p | 1,125.00p | 0 |
| 17/08/2015 | 1,125.00p | 1,170.00p | 1,125.00p | 1,125.00p | 63 |
| 14/08/2015 | 1,125.00p | 1,125.00p | 1,125.00p | 1,125.00p | 0 |
| 13/08/2015 | 1,125.00p | 1,170.00p | 1,110.00p | 1,125.00p | 800 |
| 12/08/2015 | 1,125.00p | 1,125.00p | 1,125.00p | 1,125.00p | 0 |
| 11/08/2015 | 1,125.00p | 1,125.00p | 1,125.00p | 1,125.00p | 0 |
| 10/08/2015 | 1,125.00p | 1,125.00p | 1,125.00p | 1,125.00p | 0 |
| 07/08/2015 | 1,125.00p | 1,125.00p | 1,125.00p | 1,125.00p | 0 |
| 06/08/2015 | 1,125.00p | 1,125.00p | 1,115.00p | 1,125.00p | 240 |
| 05/08/2015 | 1,125.00p | 1,125.00p | 1,125.00p | 1,125.00p | 0 |
| 04/08/2015 | 1,125.00p | 1,125.00p | 1,125.00p | 1,125.00p | 0 |
| 03/08/2015 | 1,125.00p | 1,125.00p | 1,125.00p | 1,125.00p | 0 |
| 31/07/2015 | 1,125.00p | 1,125.00p | 1,125.00p | 1,125.00p | 0 |
| 30/07/2015 | 1,125.00p | 1,125.00p | 1,125.00p | 1,125.00p | 0 |
| 29/07/2015 | 1,125.00p | 1,125.00p | 1,125.00p | 1,125.00p | 0 |
| 28/07/2015 | 1,125.00p | 1,125.00p | 1,125.00p | 1,125.00p | 0 |
| 27/07/2015 | 1,125.00p | 1,125.00p | 1,125.00p | 1,125.00p | 0 |
| 24/07/2015 | 1,125.00p | 1,125.00p | 1,125.00p | 1,125.00p | 0 |
| 23/07/2015 | 1,125.00p | 1,125.00p | 1,125.00p | 1,125.00p | 0 |
| 22/07/2015 | 1,125.00p | 1,170.00p | 1,110.00p | 1,125.00p | 3160 |
| 21/07/2015 | 1,125.00p | 1,125.00p | 1,125.00p | 1,125.00p | 0 |
| 20/07/2015 | 1,120.00p | 1,160.00p | 1,120.00p | 1,125.00p | 1217 |
| 17/07/2015 | 1,120.00p | 1,131.00p | 1,120.00p | 1,120.00p | 705 |
| 16/07/2015 | 1,120.00p | 1,150.00p | 1,120.00p | 1,120.00p | 84 |
| 15/07/2015 | 1,120.00p | 1,153.00p | 1,120.00p | 1,120.00p | 430 |
| 14/07/2015 | 1,120.00p | 1,120.00p | 1,120.00p | 1,120.00p | 0 |
| 13/07/2015 | 1,120.00p | 1,122.50p | 1,120.00p | 1,120.00p | 0 |
| 10/07/2015 | 1,120.00p | 1,160.00p | 1,077.00p | 1,122.50p | 1720 |
| 09/07/2015 | 1,120.00p | 1,120.00p | 1,120.00p | 1,120.00p | 0 |
| 08/07/2015 | 1,130.00p | 1,140.00p | 1,120.00p | 1,120.00p | 0 |
| 07/07/2015 | 1,145.00p | 1,145.00p | 1,092.00p | 1,140.00p | 1000 |
| 06/07/2015 | 1,165.00p | 1,165.00p | 1,121.00p | 1,155.00p | 334 |
| 03/07/2015 | 1,175.00p | 1,175.00p | 1,121.00p | 1,175.00p | 860 |
| 02/07/2015 | 1,175.00p | 1,175.00p | 1,175.00p | 1,175.00p | 0 |
| 01/07/2015 | 1,170.00p | 1,175.00p | 1,170.00p | 1,175.00p | 0 |
| 30/06/2015 | 1,170.00p | 1,170.00p | 1,170.00p | 1,170.00p | 0 |
| 29/06/2015 | 1,180.00p | 1,200.00p | 1,170.00p | 1,170.00p | 0 |
| 26/06/2015 | 1,200.00p | 1,200.00p | 1,200.00p | 1,200.00p | 0 |
| 25/06/2015 | 1,200.00p | 1,200.00p | 1,200.00p | 1,200.00p | 0 |
| 24/06/2015 | 1,200.00p | 1,245.00p | 1,200.00p | 1,200.00p | 119 |
| 23/06/2015 | 1,200.00p | 1,200.00p | 1,200.00p | 1,200.00p | 0 |
| 22/06/2015 | 1,200.00p | 1,200.00p | 1,200.00p | 1,200.00p | 0 |
| 19/06/2015 | 1,200.00p | 1,200.00p | 1,200.00p | 1,200.00p | 0 |
| 18/06/2015 | 1,200.00p | 1,200.00p | 1,200.00p | 1,200.00p | 0 |
| 17/06/2015 | 1,200.00p | 1,245.00p | 1,200.00p | 1,200.00p | 76 |
| 16/06/2015 | 1,200.00p | 1,200.00p | 1,200.00p | 1,200.00p | 0 |
| 15/06/2015 | 1,202.50p | 1,202.50p | 1,200.00p | 1,200.00p | 0 |
| 12/06/2015 | 1,180.00p | 1,202.50p | 1,180.00p | 1,202.50p | 0 |
| 11/06/2015 | 1,180.00p | 1,180.00p | 1,150.00p | 1,175.00p | 0 |
| 10/06/2015 | 1,180.00p | 1,180.00p | 1,150.00p | 1,150.00p | 523 |
| 09/06/2015 | 1,180.00p | 1,235.00p | 1,145.00p | 1,180.00p | 1599 |
| 08/06/2015 | 1,172.50p | 1,180.00p | 1,172.50p | 1,180.00p | 0 |
| 05/06/2015 | 1,147.50p | 1,172.50p | 1,145.00p | 1,172.50p | 0 |
| 04/06/2015 | 1,145.00p | 1,175.00p | 1,091.00p | 1,145.00p | 2192 |
| 03/06/2015 | 1,135.00p | 1,145.00p | 1,086.00p | 1,145.00p | 41 |
| 02/06/2015 | 1,135.00p | 1,135.00p | 1,135.00p | 1,135.00p | 0 |
| 01/06/2015 | 1,135.00p | 1,135.00p | 1,135.00p | 1,135.00p | 0 |
| 29/05/2015 | 1,140.00p | 1,140.00p | 1,135.00p | 1,135.00p | 0 |
| 28/05/2015 | 1,135.00p | 1,140.00p | 1,135.00p | 1,140.00p | 0 |
| 27/05/2015 | 1,135.00p | 1,135.00p | 1,135.00p | 1,135.00p | 0 |
| 26/05/2015 | 1,135.00p | 1,135.00p | 1,096.00p | 1,135.00p | 326 |
| 22/05/2015 | 1,122.50p | 1,135.00p | 1,122.50p | 1,135.00p | 0 |
| 21/05/2015 | 1,122.50p | 1,122.50p | 1,122.50p | 1,122.50p | 0 |
| 20/05/2015 | 1,125.00p | 1,125.00p | 1,096.00p | 1,122.50p | 1250 |
| 19/05/2015 | 1,125.00p | 1,125.00p | 1,096.00p | 1,125.00p | 224 |
| 18/05/2015 | 1,105.00p | 1,135.80p | 1,105.00p | 1,125.00p | 150 |
| 15/05/2015 | 1,105.00p | 1,160.00p | 1,105.00p | 1,105.00p | 298 |
| 14/05/2015 | 1,105.00p | 1,105.00p | 1,105.00p | 1,105.00p | 0 |
| 13/05/2015 | 1,092.50p | 1,105.00p | 1,090.00p | 1,105.00p | 0 |
| 12/05/2015 | 1,075.00p | 1,110.00p | 1,030.00p | 1,090.00p | 7100 |
| 11/05/2015 | 1,075.00p | 1,075.00p | 1,030.00p | 1,075.00p | 1470 |
| 08/05/2015 | 1,092.50p | 1,125.00p | 1,075.00p | 1,075.00p | 3900 |
| 07/05/2015 | 1,087.50p | 1,125.00p | 1,087.50p | 1,087.50p | 177 |
| 06/05/2015 | 1,087.50p | 1,087.50p | 1,040.00p | 1,087.50p | 1000 |
| 05/05/2015 | 1,092.50p | 1,092.50p | 1,045.00p | 1,087.50p | 1350 |
| 01/05/2015 | 1,090.00p | 1,090.00p | 1,090.00p | 1,090.00p | 0 |
| 30/04/2015 | 1,090.00p | 1,090.00p | 1,090.00p | 1,090.00p | 0 |
| 29/04/2015 | 1,090.00p | 1,090.00p | 1,090.00p | 1,090.00p | 0 |
| 28/04/2015 | 1,090.00p | 1,090.00p | 1,045.00p | 1,090.00p | 360 |
| 27/04/2015 | 1,090.00p | 1,110.00p | 1,090.00p | 1,090.00p | 825 |
| 24/04/2015 | 1,090.00p | 1,090.00p | 1,045.00p | 1,090.00p | 1 |
| 23/04/2015 | 1,090.00p | 1,090.00p | 1,055.00p | 1,090.00p | 120 |
| 22/04/2015 | 1,090.00p | 1,090.00p | 1,090.00p | 1,090.00p | 0 |
| 21/04/2015 | 1,090.00p | 1,090.00p | 1,055.00p | 1,090.00p | 1000 |
| 20/04/2015 | 1,090.00p | 1,090.00p | 1,090.00p | 1,090.00p | 0 |
| 17/04/2015 | 1,090.00p | 1,145.00p | 1,055.00p | 1,090.00p | 2600 |
| 16/04/2015 | 1,090.00p | 1,105.00p | 1,025.00p | 1,090.00p | 3904 |
| 15/04/2015 | 1,090.00p | 1,115.00p | 1,044.00p | 1,090.00p | 2333 |
| 14/04/2015 | 1,090.00p | 1,090.00p | 1,035.00p | 1,090.00p | 5687 |
| 13/04/2015 | 1,090.00p | 1,133.00p | 1,053.00p | 1,090.00p | 832 |
| 10/04/2015 | 1,090.00p | 1,090.00p | 1,090.00p | 1,090.00p | 0 |
| 09/04/2015 | 1,090.00p | 1,090.00p | 1,090.00p | 1,090.00p | 0 |
| 08/04/2015 | 1,090.00p | 1,144.00p | 1,090.00p | 1,090.00p | 100 |
| 07/04/2015 | 1,090.00p | 1,090.00p | 1,051.00p | 1,090.00p | 251 |
| 02/04/2015 | 1,020.00p | 1,140.00p | 1,020.00p | 1,090.00p | 1186 |
| 01/04/2015 | 1,005.00p | 1,060.00p | 980.00p | 1,020.00p | 5543 |
| 31/03/2015 | 1,005.00p | 1,005.00p | 965.00p | 1,005.00p | 1000 |
| 30/03/2015 | 1,005.00p | 1,005.00p | 965.00p | 1,005.00p | 600 |
| 27/03/2015 | 1,005.00p | 1,005.00p | 1,005.00p | 1,005.00p | 0 |
| 26/03/2015 | 1,020.00p | 1,065.00p | 960.00p | 1,005.00p | 640 |
| 25/03/2015 | 1,030.00p | 1,040.00p | 1,030.00p | 1,030.00p | 3052 |
| 24/03/2015 | 1,017.50p | 1,030.00p | 1,002.50p | 1,030.00p | 1500 |
| 23/03/2015 | 1,000.00p | 1,005.00p | 982.00p | 1,000.00p | 1928 |
| 20/03/2015 | 1,000.00p | 1,001.00p | 1,000.00p | 1,000.00p | 8000 |
| 19/03/2015 | 1,005.00p | 1,050.00p | 992.00p | 1,005.00p | 4650 |
| 18/03/2015 | 990.00p | 1,005.00p | 990.00p | 1,005.00p | 0 |
| 17/03/2015 | 995.00p | 1,020.00p | 950.00p | 990.00p | 7476 |
| 16/03/2015 | 982.50p | 1,005.00p | 945.00p | 1,005.00p | 774 |
| 13/03/2015 | 980.00p | 982.50p | 930.00p | 982.50p | 1400 |
| 12/03/2015 | 980.00p | 980.00p | 925.00p | 980.00p | 1855 |
| 11/03/2015 | 980.00p | 980.00p | 980.00p | 980.00p | 0 |
| 10/03/2015 | 1,005.00p | 1,005.00p | 980.00p | 980.00p | 0 |
| 09/03/2015 | 1,010.00p | 1,010.00p | 1,005.00p | 1,005.00p | 0 |
| 06/03/2015 | 1,015.00p | 1,015.00p | 1,010.00p | 1,010.00p | 0 |
| 05/03/2015 | 1,015.00p | 1,045.00p | 1,015.00p | 1,015.00p | 0 |
| 04/03/2015 | 1,045.00p | 1,045.00p | 1,045.00p | 1,045.00p | 0 |
| 03/03/2015 | 1,045.00p | 1,045.00p | 1,006.00p | 1,045.00p | 4550 |
| 02/03/2015 | 1,045.00p | 1,075.00p | 1,005.00p | 1,045.00p | 754 |
| 27/02/2015 | 1,045.00p | 1,045.00p | 1,003.00p | 1,045.00p | 500 |
| 26/02/2015 | 1,045.00p | 1,045.00p | 1,045.00p | 1,045.00p | 0 |
| 25/02/2015 | 1,045.00p | 1,045.00p | 1,003.00p | 1,045.00p | 5718 |
| 24/02/2015 | 1,040.00p | 1,045.00p | 998.00p | 1,045.00p | 240 |
| 23/02/2015 | 1,020.00p | 1,053.00p | 1,020.00p | 1,040.00p | 823 |
| 20/02/2015 | 1,042.50p | 1,042.50p | 990.00p | 1,020.00p | 298 |
| 19/02/2015 | 1,040.00p | 1,042.50p | 1,040.00p | 1,042.50p | 0 |
| 18/02/2015 | 1,040.00p | 1,040.00p | 1,040.00p | 1,040.00p | 0 |
| 17/02/2015 | 1,040.00p | 1,040.00p | 970.00p | 1,040.00p | 1971 |
| 16/02/2015 | 1,040.00p | 1,040.00p | 1,040.00p | 1,040.00p | 0 |
| 13/02/2015 | 1,040.00p | 1,040.00p | 1,040.00p | 1,040.00p | 0 |
| 12/02/2015 | 1,040.00p | 1,040.00p | 1,040.00p | 1,040.00p | 0 |
| 11/02/2015 | 1,040.00p | 1,040.00p | 1,040.00p | 1,040.00p | 0 |
| 10/02/2015 | 1,040.00p | 1,040.00p | 1,040.00p | 1,040.00p | 0 |
| 09/02/2015 | 1,052.50p | 1,052.50p | 1,040.00p | 1,040.00p | 0 |
| 06/02/2015 | 1,052.50p | 1,052.50p | 1,052.50p | 1,052.50p | 0 |
| 05/02/2015 | 1,052.50p | 1,052.50p | 1,052.50p | 1,052.50p | 0 |
| 04/02/2015 | 1,052.50p | 1,052.50p | 1,052.50p | 1,052.50p | 0 |
| 03/02/2015 | 1,052.50p | 1,052.50p | 1,052.50p | 1,052.50p | 0 |
| 02/02/2015 | 1,052.50p | 1,052.50p | 1,052.50p | 1,052.50p | 0 |
| 30/01/2015 | 1,052.50p | 1,052.50p | 1,000.00p | 1,052.50p | 350 |
| 29/01/2015 | 1,052.50p | 1,052.50p | 1,052.50p | 1,052.50p | 0 |
| 28/01/2015 | 1,052.50p | 1,052.50p | 1,052.50p | 1,052.50p | 0 |
| 27/01/2015 | 1,050.00p | 1,052.50p | 1,030.00p | 1,052.50p | 159 |
| 26/01/2015 | 1,050.00p | 1,050.00p | 1,050.00p | 1,050.00p | 0 |
| 23/01/2015 | 1,050.00p | 1,050.00p | 1,025.00p | 1,050.00p | 195 |
| 22/01/2015 | 1,050.00p | 1,050.00p | 1,000.00p | 1,050.00p | 1874 |
| 21/01/2015 | 1,052.50p | 1,052.50p | 1,000.00p | 1,050.00p | 771 |
| 20/01/2015 | 1,060.00p | 1,060.00p | 985.00p | 1,052.50p | 1500 |
| 19/01/2015 | 1,060.00p | 1,060.00p | 1,060.00p | 1,060.00p | 0 |
| 16/01/2015 | 1,065.00p | 1,065.00p | 1,060.00p | 1,060.00p | 0 |
| 15/01/2015 | 1,090.00p | 1,090.00p | 1,025.00p | 1,065.00p | 432 |
| 14/01/2015 | 1,090.00p | 1,090.00p | 1,025.00p | 1,090.00p | 1500 |
| 13/01/2015 | 1,090.00p | 1,090.00p | 1,030.00p | 1,090.00p | 1280 |
| 12/01/2015 | 1,090.00p | 1,090.00p | 1,090.00p | 1,090.00p | 0 |
| 09/01/2015 | 1,087.50p | 1,090.00p | 1,087.50p | 1,090.00p | 0 |
| 08/01/2015 | 1,075.00p | 1,087.50p | 1,040.00p | 1,087.50p | 42 |
| 07/01/2015 | 1,065.00p | 1,075.00p | 1,065.00p | 1,075.00p | 75 |
| 06/01/2015 | 1,065.00p | 1,065.00p | 1,065.00p | 1,065.00p | 0 |
*Close Price adjusted for both dividends and splits