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
RM Secured Direct Lending (RMDL) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 02/01/2020 | 99.50p | 100.12p | 98.57p | 99.50p | 53971 |
| 01/01/2020 | 99.50p | 100.16p | 99.50p | 99.50p | 18621 |
| 31/12/2019 | 99.50p | 100.16p | 99.50p | 99.50p | 18621 |
| 30/12/2019 | 99.50p | 100.17p | 98.57p | 99.50p | 16659 |
| 27/12/2019 | 99.50p | 100.17p | 98.57p | 99.50p | 13387 |
| 26/12/2019 | 99.50p | 100.18p | 98.57p | 99.50p | 13450 |
| 25/12/2019 | 99.50p | 100.18p | 98.57p | 99.50p | 13450 |
| 24/12/2019 | 99.50p | 100.17p | 98.57p | 99.50p | 13450 |
| 23/12/2019 | 99.50p | 100.20p | 99.50p | 99.50p | 17161 |
| 20/12/2019 | 99.50p | 99.50p | 98.03p | 99.50p | 47747 |
| 19/12/2019 | 99.50p | 100.24p | 98.03p | 99.50p | 63860 |
| 18/12/2019 | 99.50p | 100.28p | 98.03p | 99.50p | 301958 |
| 17/12/2019 | 99.50p | 100.33p | 98.00p | 99.50p | 42406 |
| 16/12/2019 | 99.50p | 100.40p | 98.00p | 99.50p | 70031 |
| 13/12/2019 | 99.50p | 100.43p | 98.82p | 99.50p | 5507 |
| 12/12/2019 | 99.50p | 99.50p | 99.50p | 99.50p | 45737 |
| 11/12/2019 | 99.50p | 100.44p | 98.03p | 99.50p | 19664 |
| 10/12/2019 | 99.50p | 100.46p | 99.50p | 99.50p | 61000 |
| 09/12/2019 | 99.50p | 100.50p | 98.33p | 99.50p | 14700 |
| 06/12/2019 | 99.50p | 100.50p | 99.50p | 99.50p | 3341 |
| 05/12/2019 | 100.00p | 100.50p | 99.50p | 99.50p | 1835 |
| 04/12/2019 | 101.00p | 101.78p | 100.22p | 101.00p | 36011 |
| 03/12/2019 | 101.00p | 101.00p | 101.00p | 101.00p | 170000 |
| 02/12/2019 | 101.00p | 101.90p | 100.42p | 101.00p | 19906 |
| 29/11/2019 | 101.00p | 101.90p | 101.00p | 101.00p | 5474 |
| 28/11/2019 | 101.00p | 101.89p | 101.00p | 101.00p | 65450 |
| 27/11/2019 | 101.00p | 101.00p | 100.42p | 101.00p | 2000 |
| 26/11/2019 | 101.00p | 101.90p | 101.00p | 101.00p | 7200 |
| 25/11/2019 | 101.00p | 101.90p | 100.42p | 101.00p | 14392 |
| 22/11/2019 | 100.50p | 101.85p | 100.50p | 100.50p | 10000 |
| 21/11/2019 | 100.50p | 101.85p | 100.50p | 100.50p | 4710 |
| 20/11/2019 | 100.50p | 101.84p | 100.50p | 100.50p | 5000 |
| 19/11/2019 | 100.50p | 100.50p | 99.64p | 100.50p | 1295 |
| 18/11/2019 | 100.50p | 101.85p | 99.57p | 100.50p | 12055 |
| 15/11/2019 | 99.50p | 101.00p | 98.51p | 99.50p | 476847 |
| 14/11/2019 | 99.50p | 100.89p | 99.50p | 99.50p | 12353 |
| 13/11/2019 | 99.50p | 100.89p | 98.33p | 99.50p | 12722 |
| 12/11/2019 | 99.50p | 100.89p | 98.33p | 99.50p | 11833 |
| 11/11/2019 | 99.50p | 100.67p | 98.33p | 99.50p | 16928 |
| 08/11/2019 | 99.50p | 99.73p | 98.06p | 99.50p | 5983 |
| 07/11/2019 | 99.50p | 100.00p | 99.50p | 99.50p | 22000 |
| 06/11/2019 | 99.50p | 99.74p | 98.06p | 99.50p | 30656 |
| 05/11/2019 | 99.50p | 99.77p | 99.50p | 99.50p | 30440 |
| 04/11/2019 | 99.50p | 100.00p | 98.03p | 99.50p | 23061 |
| 01/11/2019 | 99.50p | 99.90p | 98.03p | 99.50p | 15692 |
| 31/10/2019 | 99.50p | 99.92p | 98.03p | 99.50p | 41469 |
| 30/10/2019 | 101.00p | 101.00p | 99.50p | 99.50p | 17000 |
| 29/10/2019 | 101.00p | 101.00p | 100.97p | 101.00p | 7883 |
| 28/10/2019 | 101.00p | 101.00p | 100.98p | 101.00p | 3235 |
| 25/10/2019 | 101.00p | 101.00p | 99.50p | 101.00p | 419425 |
| 24/10/2019 | 101.50p | 102.22p | 99.50p | 101.00p | 1862507 |
| 23/10/2019 | 101.50p | 101.50p | 100.26p | 101.50p | 1223 |
| 22/10/2019 | 101.50p | 102.37p | 100.30p | 101.50p | 13328 |
| 21/10/2019 | 101.50p | 102.37p | 100.30p | 101.50p | 19403 |
| 18/10/2019 | 101.50p | 102.41p | 100.30p | 101.50p | 14907 |
| 17/10/2019 | 101.50p | 102.42p | 99.50p | 101.50p | 524853 |
| 16/10/2019 | 101.50p | 101.50p | 100.79p | 101.50p | 3000 |
| 15/10/2019 | 101.50p | 102.43p | 100.75p | 101.50p | 8973 |
| 14/10/2019 | 101.50p | 102.43p | 100.33p | 101.50p | 9815 |
| 11/10/2019 | 101.50p | 102.43p | 100.33p | 101.50p | 74880 |
| 10/10/2019 | 101.50p | 101.50p | 101.50p | 101.50p | 0 |
| 09/10/2019 | 101.50p | 102.43p | 101.50p | 101.50p | 786 |
| 08/10/2019 | 101.50p | 102.49p | 100.50p | 101.50p | 204788 |
| 07/10/2019 | 101.50p | 102.49p | 101.50p | 101.50p | 10549 |
| 04/10/2019 | 101.50p | 102.97p | 101.50p | 101.50p | 50609 |
| 03/10/2019 | 101.50p | 102.97p | 100.75p | 101.50p | 10182 |
| 02/10/2019 | 101.50p | 101.50p | 101.50p | 101.50p | 0 |
| 01/10/2019 | 101.50p | 102.97p | 101.50p | 101.50p | 16360 |
| 30/09/2019 | 101.50p | 102.47p | 101.50p | 101.50p | 2711 |
| 27/09/2019 | 101.50p | 102.47p | 101.50p | 101.50p | 11041 |
| 26/09/2019 | 101.50p | 102.47p | 100.15p | 101.50p | 17367 |
| 25/09/2019 | 101.50p | 102.47p | 100.15p | 101.50p | 14880 |
| 24/09/2019 | 101.50p | 101.50p | 100.15p | 101.50p | 2542 |
| 23/09/2019 | 101.50p | 102.47p | 100.15p | 101.50p | 14878 |
| 20/09/2019 | 101.50p | 102.47p | 101.50p | 101.50p | 17059 |
| 19/09/2019 | 101.50p | 101.50p | 101.50p | 101.50p | 0 |
| 18/09/2019 | 101.50p | 102.47p | 100.15p | 101.50p | 3836 |
| 17/09/2019 | 101.50p | 102.47p | 101.50p | 101.50p | 52927 |
| 16/09/2019 | 101.50p | 102.47p | 101.50p | 101.50p | 305 |
| 13/09/2019 | 101.50p | 101.50p | 100.45p | 101.50p | 13582 |
| 12/09/2019 | 101.50p | 101.50p | 101.50p | 101.50p | 0 |
| 11/09/2019 | 101.50p | 102.47p | 100.45p | 101.50p | 11107 |
| 10/09/2019 | 101.50p | 101.50p | 100.45p | 101.50p | 12916 |
| 09/09/2019 | 101.50p | 102.47p | 100.45p | 101.50p | 51317 |
| 06/09/2019 | 101.50p | 101.50p | 100.00p | 101.50p | 10000 |
| 05/09/2019 | 101.50p | 101.50p | 100.00p | 101.50p | 10000 |
| 04/09/2019 | 101.50p | 102.47p | 100.45p | 101.50p | 9489 |
| 03/09/2019 | 101.50p | 102.49p | 100.41p | 101.50p | 16513 |
| 02/09/2019 | 101.50p | 102.49p | 101.50p | 101.50p | 305 |
| 30/08/2019 | 101.50p | 102.85p | 101.50p | 101.50p | 111380 |
| 29/08/2019 | 101.50p | 101.50p | 101.50p | 101.50p | 36000 |
| 28/08/2019 | 101.50p | 101.50p | 100.36p | 101.50p | 1000 |
| 27/08/2019 | 101.50p | 102.85p | 101.50p | 101.50p | 7000 |
| 23/08/2019 | 101.50p | 101.50p | 100.11p | 101.50p | 75785 |
| 22/08/2019 | 101.50p | 102.49p | 101.50p | 101.50p | 200 |
| 21/08/2019 | 101.50p | 101.66p | 101.50p | 101.50p | 3087 |
| 20/08/2019 | 101.50p | 101.66p | 100.11p | 101.50p | 6547 |
| 19/08/2019 | 101.50p | 101.66p | 100.10p | 101.50p | 3161 |
| 16/08/2019 | 101.50p | 101.66p | 101.50p | 101.50p | 24659 |
| 15/08/2019 | 101.50p | 101.66p | 101.50p | 101.50p | 8000 |
| 14/08/2019 | 101.50p | 101.66p | 100.00p | 101.50p | 91201 |
| 13/08/2019 | 101.50p | 101.50p | 101.50p | 101.50p | 0 |
| 12/08/2019 | 101.50p | 101.66p | 100.00p | 101.50p | 26458 |
| 09/08/2019 | 101.50p | 101.66p | 100.00p | 101.50p | 283411 |
| 08/08/2019 | 101.50p | 101.50p | 101.50p | 101.50p | 0 |
| 07/08/2019 | 101.50p | 101.68p | 100.00p | 101.50p | 62411 |
| 06/08/2019 | 101.50p | 101.83p | 100.50p | 101.50p | 5055 |
| 05/08/2019 | 101.50p | 101.90p | 100.00p | 101.50p | 8974 |
| 02/08/2019 | 101.50p | 101.90p | 100.10p | 101.50p | 7019 |
| 01/08/2019 | 101.50p | 101.98p | 100.03p | 101.50p | 25300 |
| 31/07/2019 | 101.50p | 102.30p | 101.50p | 101.50p | 64349 |
| 30/07/2019 | 101.50p | 101.50p | 101.50p | 101.50p | 34000 |
| 29/07/2019 | 101.50p | 102.30p | 100.03p | 101.50p | 38948 |
| 26/07/2019 | 101.50p | 101.50p | 101.50p | 101.50p | 0 |
| 25/07/2019 | 101.50p | 101.50p | 101.50p | 101.50p | 1519683 |
| 24/07/2019 | 101.50p | 102.37p | 100.03p | 101.50p | 14107 |
| 23/07/2019 | 101.50p | 102.90p | 100.52p | 101.50p | 45030 |
| 22/07/2019 | 101.50p | 102.49p | 101.50p | 101.50p | 8378 |
| 19/07/2019 | 101.50p | 101.50p | 100.51p | 101.50p | 6606 |
| 18/07/2019 | 101.50p | 101.50p | 100.51p | 101.50p | 990153 |
| 17/07/2019 | 101.50p | 101.50p | 101.20p | 101.50p | 24872 |
| 16/07/2019 | 101.50p | 101.50p | 101.20p | 101.50p | 24567 |
| 15/07/2019 | 101.50p | 101.50p | 101.49p | 101.50p | 10338 |
| 12/07/2019 | 101.50p | 101.59p | 100.03p | 101.50p | 79556 |
| 11/07/2019 | 101.50p | 101.59p | 101.50p | 101.50p | 22960 |
| 10/07/2019 | 101.50p | 101.59p | 101.50p | 101.50p | 8217 |
| 09/07/2019 | 101.50p | 101.59p | 101.50p | 101.50p | 2422 |
| 08/07/2019 | 101.50p | 101.59p | 100.00p | 101.50p | 16226 |
| 05/07/2019 | 101.50p | 101.50p | 100.03p | 101.50p | 2703 |
| 04/07/2019 | 101.50p | 101.59p | 101.50p | 101.50p | 2743 |
| 03/07/2019 | 101.50p | 101.59p | 101.50p | 101.50p | 30019 |
| 02/07/2019 | 101.50p | 101.62p | 101.50p | 101.50p | 30291 |
| 01/07/2019 | 101.50p | 101.62p | 100.00p | 101.50p | 20148 |
| 28/06/2019 | 101.50p | 102.04p | 101.50p | 101.50p | 25896 |
| 27/06/2019 | 101.50p | 102.70p | 100.00p | 101.50p | 21458 |
| 26/06/2019 | 101.50p | 101.50p | 100.03p | 101.50p | 3665 |
| 25/06/2019 | 101.50p | 102.80p | 100.00p | 101.50p | 40938 |
| 24/06/2019 | 101.50p | 101.50p | 101.50p | 101.50p | 224689 |
| 21/06/2019 | 101.50p | 101.50p | 101.00p | 101.50p | 59403 |
| 20/06/2019 | 101.50p | 102.49p | 100.48p | 101.50p | 188342 |
| 19/06/2019 | 101.50p | 102.49p | 101.50p | 101.50p | 7000 |
| 18/06/2019 | 101.50p | 102.67p | 100.50p | 101.50p | 16192 |
| 17/06/2019 | 101.50p | 101.50p | 101.00p | 101.50p | 186162 |
| 14/06/2019 | 101.50p | 102.85p | 101.11p | 101.50p | 9984 |
| 13/06/2019 | 101.50p | 102.85p | 101.50p | 101.50p | 119 |
| 12/06/2019 | 102.50p | 102.85p | 100.57p | 101.50p | 425187 |
| 11/06/2019 | 102.50p | 104.00p | 101.35p | 102.50p | 45534 |
| 10/06/2019 | 102.50p | 102.98p | 101.25p | 102.50p | 31060 |
| 07/06/2019 | 102.50p | 102.50p | 102.50p | 102.50p | 29182 |
| 06/06/2019 | 102.00p | 102.80p | 102.00p | 102.50p | 1448 |
| 05/06/2019 | 102.50p | 103.00p | 101.78p | 102.50p | 20710 |
| 04/06/2019 | 102.00p | 103.00p | 102.00p | 102.50p | 226714 |
| 03/06/2019 | 102.00p | 102.90p | 102.00p | 102.00p | 18663 |
| 31/05/2019 | 102.00p | 102.00p | 102.00p | 102.00p | 1055586 |
| 30/05/2019 | 102.00p | 102.45p | 102.00p | 102.00p | 4053 |
| 29/05/2019 | 102.00p | 102.00p | 102.00p | 102.00p | 0 |
| 28/05/2019 | 102.00p | 102.45p | 101.02p | 102.00p | 12638 |
| 24/05/2019 | 102.00p | 102.48p | 101.02p | 102.00p | 22507 |
| 23/05/2019 | 102.00p | 102.00p | 101.10p | 102.00p | 6000 |
| 22/05/2019 | 102.00p | 102.00p | 102.00p | 102.00p | 25000 |
| 21/05/2019 | 102.00p | 102.00p | 101.00p | 102.00p | 13300 |
| 20/05/2019 | 102.00p | 102.00p | 102.00p | 102.00p | 0 |
| 17/05/2019 | 102.00p | 102.00p | 101.52p | 102.00p | 10369 |
| 16/05/2019 | 102.50p | 102.90p | 102.00p | 102.00p | 6043 |
| 15/05/2019 | 102.00p | 102.00p | 102.00p | 102.00p | 35839 |
| 14/05/2019 | 102.00p | 102.00p | 101.55p | 102.00p | 4924 |
| 13/05/2019 | 102.00p | 102.00p | 101.52p | 102.00p | 6000 |
| 10/05/2019 | 102.00p | 102.00p | 102.00p | 102.00p | 0 |
| 09/05/2019 | 102.00p | 102.58p | 102.00p | 102.00p | 17469 |
| 08/05/2019 | 102.00p | 102.00p | 102.00p | 102.00p | 0 |
| 07/05/2019 | 102.00p | 102.00p | 101.00p | 102.00p | 42070 |
| 03/05/2019 | 102.00p | 102.58p | 102.00p | 102.00p | 6483 |
| 02/05/2019 | 101.50p | 102.00p | 101.50p | 102.00p | 62682 |
| 01/05/2019 | 101.50p | 102.37p | 101.25p | 101.50p | 11912 |
| 30/04/2019 | 101.50p | 101.50p | 101.50p | 101.50p | 72656 |
| 29/04/2019 | 101.50p | 102.97p | 101.50p | 101.50p | 6564 |
| 26/04/2019 | 101.50p | 102.25p | 101.50p | 101.50p | 1478 |
| 25/04/2019 | 101.50p | 102.64p | 101.50p | 101.50p | 11634 |
| 24/04/2019 | 101.50p | 101.50p | 101.50p | 101.50p | 0 |
| 23/04/2019 | 101.50p | 102.64p | 101.50p | 101.50p | 1688732 |
| 18/04/2019 | 101.50p | 102.64p | 101.50p | 101.50p | 3500 |
| 17/04/2019 | 101.50p | 102.64p | 101.50p | 101.50p | 3750 |
| 16/04/2019 | 101.50p | 101.50p | 100.00p | 101.50p | 35744 |
| 15/04/2019 | 101.50p | 101.89p | 100.51p | 101.50p | 89730 |
| 12/04/2019 | 101.50p | 101.50p | 100.00p | 101.50p | 347150 |
| 11/04/2019 | 101.50p | 101.89p | 101.50p | 101.50p | 15930 |
| 10/04/2019 | 101.50p | 101.89p | 100.51p | 101.50p | 5886 |
| 09/04/2019 | 101.50p | 101.50p | 100.50p | 101.50p | 969 |
| 08/04/2019 | 101.50p | 101.99p | 100.31p | 101.50p | 8504 |
| 05/04/2019 | 101.50p | 101.50p | 101.50p | 101.50p | 0 |
| 04/04/2019 | 101.50p | 101.99p | 100.30p | 101.50p | 8291 |
| 03/04/2019 | 101.50p | 102.00p | 101.50p | 101.50p | 9743 |
| 02/04/2019 | 101.50p | 102.00p | 101.50p | 101.50p | 444 |
| 01/04/2019 | 101.50p | 102.00p | 101.50p | 101.50p | 3903 |
| 29/03/2019 | 101.50p | 101.69p | 101.50p | 101.50p | 78 |
| 28/03/2019 | 101.50p | 101.50p | 100.50p | 101.50p | 5 |
| 27/03/2019 | 101.50p | 101.59p | 101.50p | 101.50p | 43162 |
| 26/03/2019 | 101.50p | 101.50p | 101.50p | 101.50p | 0 |
| 25/03/2019 | 101.50p | 101.50p | 100.15p | 101.50p | 5000 |
| 22/03/2019 | 101.50p | 101.50p | 100.15p | 101.50p | 5000 |
*Close Price adjusted for both dividends and splits