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 |
|---|---|---|---|---|---|
| 08/06/2018 | 101.50p | 101.50p | 100.64p | 101.50p | 5000 |
| 07/06/2018 | 101.50p | 102.85p | 101.50p | 101.50p | 962 |
| 06/06/2018 | 102.00p | 102.00p | 102.00p | 102.00p | 400000 |
| 05/06/2018 | 102.00p | 102.00p | 101.43p | 102.00p | 7500 |
| 04/06/2018 | 102.00p | 102.00p | 101.43p | 102.00p | 3000 |
| 01/06/2018 | 102.00p | 102.00p | 101.43p | 102.00p | 4000 |
| 31/05/2018 | 102.00p | 102.87p | 101.43p | 102.00p | 3552 |
| 30/05/2018 | 102.00p | 102.87p | 101.43p | 102.00p | 8860 |
| 29/05/2018 | 102.00p | 102.87p | 101.43p | 102.00p | 6567 |
| 25/05/2018 | 102.00p | 102.87p | 101.43p | 102.00p | 14681 |
| 24/05/2018 | 102.00p | 102.00p | 102.00p | 102.00p | 0 |
| 23/05/2018 | 102.00p | 102.87p | 102.00p | 102.00p | 5700 |
| 22/05/2018 | 102.00p | 102.00p | 101.40p | 102.00p | 3000 |
| 21/05/2018 | 102.00p | 102.00p | 102.00p | 102.00p | 0 |
| 18/05/2018 | 102.00p | 102.87p | 101.40p | 102.00p | 9607 |
| 17/05/2018 | 102.00p | 102.00p | 101.40p | 102.00p | 5000 |
| 16/05/2018 | 102.00p | 102.00p | 102.00p | 102.00p | 20000 |
| 15/05/2018 | 102.00p | 102.90p | 102.00p | 102.00p | 8585 |
| 14/05/2018 | 102.00p | 102.87p | 102.00p | 102.00p | 4750 |
| 11/05/2018 | 102.00p | 102.00p | 101.40p | 102.00p | 6103 |
| 10/05/2018 | 102.00p | 102.00p | 102.00p | 102.00p | 0 |
| 09/05/2018 | 102.00p | 102.00p | 102.00p | 102.00p | 75000 |
| 08/05/2018 | 102.00p | 102.00p | 102.00p | 102.00p | 0 |
| 04/05/2018 | 102.00p | 102.00p | 102.00p | 102.00p | 0 |
| 03/05/2018 | 102.00p | 102.00p | 102.00p | 102.00p | 0 |
| 02/05/2018 | 102.00p | 102.87p | 102.00p | 102.00p | 2000 |
| 01/05/2018 | 101.50p | 102.85p | 100.45p | 101.50p | 9630 |
| 30/04/2018 | 101.50p | 101.50p | 101.50p | 101.50p | 0 |
| 27/04/2018 | 101.50p | 101.50p | 101.50p | 101.50p | 3786 |
| 26/04/2018 | 101.50p | 101.50p | 101.50p | 101.50p | 0 |
| 25/04/2018 | 101.50p | 101.50p | 101.50p | 101.50p | 0 |
| 24/04/2018 | 101.50p | 101.50p | 101.50p | 101.50p | 0 |
| 23/04/2018 | 101.50p | 101.50p | 100.37p | 101.50p | 4000 |
| 20/04/2018 | 101.50p | 101.50p | 101.50p | 101.50p | 0 |
| 19/04/2018 | 101.50p | 101.50p | 100.37p | 101.50p | 7500 |
| 18/04/2018 | 101.50p | 101.70p | 101.50p | 101.50p | 1879 |
| 17/04/2018 | 101.50p | 101.70p | 100.37p | 101.50p | 4929 |
| 16/04/2018 | 101.50p | 101.70p | 101.50p | 101.50p | 6000 |
| 13/04/2018 | 101.50p | 101.50p | 101.50p | 101.50p | 0 |
| 12/04/2018 | 101.50p | 101.50p | 101.50p | 101.50p | 24620 |
| 11/04/2018 | 101.50p | 101.70p | 101.50p | 101.50p | 2671 |
| 10/04/2018 | 101.50p | 101.70p | 101.50p | 101.50p | 4916 |
| 09/04/2018 | 101.50p | 101.70p | 100.31p | 101.50p | 6853 |
| 06/04/2018 | 101.50p | 101.75p | 100.30p | 101.50p | 9851 |
| 05/04/2018 | 101.50p | 101.75p | 101.50p | 101.50p | 4913 |
| 04/04/2018 | 101.50p | 101.50p | 101.50p | 101.50p | 7000 |
| 03/04/2018 | 101.50p | 101.50p | 100.26p | 101.50p | 3470 |
| 29/03/2018 | 101.50p | 101.50p | 100.26p | 101.50p | 9455 |
| 28/03/2018 | 101.50p | 101.50p | 100.26p | 101.50p | 1000 |
| 27/03/2018 | 101.50p | 101.50p | 101.50p | 101.50p | 1010 |
| 26/03/2018 | 101.50p | 101.50p | 101.50p | 101.50p | 1261 |
| 23/03/2018 | 101.50p | 101.70p | 100.26p | 101.50p | 6521 |
| 22/03/2018 | 101.50p | 101.75p | 101.50p | 101.50p | 1214 |
| 21/03/2018 | 101.50p | 101.50p | 101.50p | 101.50p | 9826 |
| 20/03/2018 | 101.50p | 101.50p | 100.00p | 101.50p | 511 |
| 19/03/2018 | 101.50p | 101.77p | 100.25p | 101.50p | 12251 |
| 16/03/2018 | 101.50p | 101.89p | 101.50p | 101.50p | 21971 |
| 15/03/2018 | 101.50p | 101.50p | 101.50p | 101.50p | 0 |
| 14/03/2018 | 101.50p | 101.50p | 101.50p | 101.50p | 0 |
| 13/03/2018 | 101.50p | 101.90p | 101.50p | 101.50p | 5000 |
| 12/03/2018 | 101.50p | 101.50p | 100.09p | 101.50p | 5000 |
| 09/03/2018 | 101.50p | 101.50p | 100.09p | 101.50p | 2500 |
| 08/03/2018 | 101.50p | 101.50p | 100.09p | 101.50p | 500 |
| 07/03/2018 | 101.50p | 101.50p | 101.50p | 101.50p | 9800 |
| 06/03/2018 | 101.50p | 102.00p | 100.48p | 101.50p | 5921 |
| 05/03/2018 | 101.50p | 101.50p | 100.48p | 101.50p | 18036 |
| 02/03/2018 | 101.50p | 101.50p | 101.50p | 101.50p | 0 |
| 01/03/2018 | 101.50p | 102.43p | 100.48p | 101.50p | 12009 |
| 28/02/2018 | 101.50p | 101.50p | 101.50p | 101.50p | 0 |
| 27/02/2018 | 101.50p | 101.50p | 101.50p | 101.50p | 0 |
| 26/02/2018 | 101.50p | 102.00p | 101.50p | 101.50p | 4900 |
| 23/02/2018 | 101.50p | 102.00p | 101.50p | 101.50p | 4866 |
| 22/02/2018 | 101.50p | 101.50p | 100.11p | 101.50p | 4000 |
| 21/02/2018 | 102.50p | 103.40p | 102.50p | 102.50p | 3868 |
| 20/02/2018 | 102.50p | 103.43p | 102.50p | 102.50p | 3500 |
| 19/02/2018 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 16/02/2018 | 102.50p | 103.43p | 101.03p | 102.50p | 1501 |
| 15/02/2018 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 14/02/2018 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 13/02/2018 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 12/02/2018 | 102.50p | 102.50p | 101.60p | 102.50p | 5000 |
| 09/02/2018 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 08/02/2018 | 102.50p | 103.50p | 102.50p | 102.50p | 4500 |
| 07/02/2018 | 102.50p | 103.50p | 102.50p | 102.50p | 2000 |
| 06/02/2018 | 103.00p | 103.00p | 102.50p | 102.50p | 17812 |
| 05/02/2018 | 103.00p | 103.64p | 102.87p | 103.00p | 8000 |
| 02/02/2018 | 103.00p | 103.00p | 103.00p | 103.00p | 0 |
| 01/02/2018 | 103.00p | 103.00p | 103.00p | 103.00p | 0 |
| 31/01/2018 | 103.00p | 103.64p | 102.02p | 103.00p | 388 |
| 30/01/2018 | 103.00p | 103.00p | 103.00p | 103.00p | 0 |
| 29/01/2018 | 103.00p | 103.00p | 103.00p | 103.00p | 11700 |
| 26/01/2018 | 103.00p | 103.74p | 103.00p | 103.00p | 17000 |
| 25/01/2018 | 103.00p | 103.00p | 103.00p | 103.00p | 0 |
| 24/01/2018 | 103.00p | 103.00p | 102.80p | 103.00p | 7632 |
| 23/01/2018 | 103.00p | 103.75p | 102.80p | 103.00p | 7650 |
| 22/01/2018 | 103.00p | 103.75p | 103.00p | 103.00p | 86 |
| 19/01/2018 | 103.00p | 103.00p | 103.00p | 103.00p | 0 |
| 18/01/2018 | 103.00p | 103.78p | 102.75p | 103.00p | 13968 |
| 17/01/2018 | 103.00p | 103.00p | 102.77p | 103.00p | 5084 |
| 16/01/2018 | 102.50p | 103.63p | 102.16p | 103.00p | 7976 |
| 15/01/2018 | 102.50p | 102.50p | 102.16p | 102.50p | 3000 |
| 12/01/2018 | 102.50p | 103.67p | 102.50p | 102.50p | 2500 |
| 11/01/2018 | 102.00p | 102.78p | 102.00p | 102.00p | 5598 |
| 10/01/2018 | 102.00p | 102.78p | 101.77p | 102.00p | 6799 |
| 09/01/2018 | 102.00p | 102.00p | 102.00p | 102.00p | 72858 |
| 08/01/2018 | 102.00p | 102.78p | 101.62p | 102.00p | 12868 |
| 05/01/2018 | 102.00p | 102.00p | 101.62p | 102.00p | 2000 |
| 04/01/2018 | 102.00p | 102.00p | 102.00p | 102.00p | 0 |
| 03/01/2018 | 101.50p | 102.67p | 101.50p | 102.00p | 1618 |
| 02/01/2018 | 102.00p | 102.67p | 101.15p | 101.50p | 7027 |
| 29/12/2017 | 101.50p | 102.00p | 101.50p | 101.50p | 0 |
| 28/12/2017 | 101.50p | 102.00p | 101.50p | 102.00p | 8000 |
| 27/12/2017 | 101.50p | 101.50p | 101.12p | 101.50p | 13264 |
| 22/12/2017 | 101.50p | 101.50p | 101.15p | 101.50p | 2500 |
| 21/12/2017 | 101.50p | 101.50p | 101.50p | 101.50p | 0 |
| 20/12/2017 | 101.50p | 101.50p | 101.50p | 101.50p | 0 |
| 19/12/2017 | 101.50p | 101.50p | 101.50p | 101.50p | 108775 |
| 18/12/2017 | 101.50p | 101.50p | 101.05p | 101.50p | 2501 |
| 15/12/2017 | 101.50p | 101.50p | 101.05p | 101.50p | 10000 |
| 14/12/2017 | 101.50p | 101.50p | 101.05p | 101.50p | 2000 |
| 13/12/2017 | 101.50p | 102.40p | 101.02p | 101.50p | 7850 |
| 12/12/2017 | 101.50p | 101.50p | 101.00p | 101.50p | 109 |
| 11/12/2017 | 101.50p | 102.40p | 101.00p | 101.50p | 6508 |
| 08/12/2017 | 101.50p | 102.40p | 101.50p | 101.50p | 2429 |
| 07/12/2017 | 101.50p | 102.40p | 101.00p | 101.50p | 14491 |
| 06/12/2017 | 101.50p | 101.50p | 100.96p | 101.50p | 5000 |
| 05/12/2017 | 101.50p | 102.40p | 101.50p | 101.50p | 3500 |
| 04/12/2017 | 101.50p | 101.50p | 101.25p | 101.50p | 25700 |
| 01/12/2017 | 101.50p | 102.40p | 101.50p | 101.50p | 4250 |
| 30/11/2017 | 101.75p | 102.75p | 101.08p | 101.50p | 22575 |
| 29/11/2017 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 28/11/2017 | 102.50p | 103.00p | 102.50p | 102.50p | 10000 |
| 27/11/2017 | 102.50p | 103.00p | 102.50p | 102.50p | 5000 |
| 24/11/2017 | 102.50p | 103.00p | 101.95p | 102.50p | 20973 |
| 23/11/2017 | 102.50p | 103.48p | 101.95p | 102.50p | 20000 |
| 22/11/2017 | 102.50p | 102.50p | 101.93p | 102.50p | 12300 |
| 21/11/2017 | 102.50p | 102.50p | 101.91p | 102.50p | 10000 |
| 20/11/2017 | 102.50p | 103.00p | 101.90p | 102.50p | 7354 |
| 17/11/2017 | 102.50p | 103.00p | 101.88p | 102.50p | 24854 |
| 16/11/2017 | 102.50p | 103.00p | 102.50p | 102.50p | 229199 |
| 15/11/2017 | 102.50p | 102.50p | 101.90p | 102.50p | 2006 |
| 14/11/2017 | 102.50p | 103.00p | 102.50p | 102.50p | 48999 |
| 13/11/2017 | 102.50p | 103.00p | 101.88p | 102.50p | 44211 |
| 10/11/2017 | 102.50p | 102.50p | 101.88p | 102.50p | 3010 |
| 09/11/2017 | 102.50p | 102.50p | 101.88p | 102.50p | 12000 |
| 08/11/2017 | 102.50p | 103.40p | 101.60p | 102.50p | 51710 |
| 07/11/2017 | 102.25p | 102.95p | 102.25p | 102.50p | 20291 |
| 06/11/2017 | 102.25p | 102.25p | 101.13p | 102.25p | 92764 |
| 03/11/2017 | 102.25p | 102.25p | 102.25p | 102.25p | 0 |
| 02/11/2017 | 102.25p | 102.25p | 101.15p | 102.25p | 1400 |
| 01/11/2017 | 102.25p | 102.25p | 101.15p | 102.25p | 6957 |
| 31/10/2017 | 102.25p | 102.25p | 101.15p | 102.25p | 1000 |
| 30/10/2017 | 101.50p | 102.25p | 101.15p | 102.25p | 1850 |
| 27/10/2017 | 102.25p | 102.25p | 101.13p | 102.25p | 26155 |
| 26/10/2017 | 102.25p | 103.38p | 102.25p | 102.25p | 19047 |
| 25/10/2017 | 102.25p | 102.50p | 102.25p | 102.25p | 0 |
| 24/10/2017 | 102.25p | 102.25p | 102.25p | 102.25p | 0 |
| 23/10/2017 | 102.25p | 102.25p | 102.00p | 102.25p | 44000 |
| 20/10/2017 | 102.25p | 102.25p | 102.00p | 102.25p | 3888 |
| 19/10/2017 | 102.25p | 102.25p | 102.00p | 102.25p | 4901 |
| 18/10/2017 | 102.25p | 102.25p | 101.13p | 102.25p | 9873 |
| 17/10/2017 | 102.25p | 102.25p | 102.25p | 102.25p | 0 |
| 16/10/2017 | 102.25p | 102.25p | 101.50p | 102.25p | 84452 |
| 13/10/2017 | 102.25p | 102.25p | 102.25p | 102.25p | 0 |
| 12/10/2017 | 102.25p | 102.25p | 102.25p | 102.25p | 3505 |
| 11/10/2017 | 102.25p | 102.25p | 102.25p | 102.25p | 20000 |
| 10/10/2017 | 102.25p | 102.25p | 102.25p | 102.25p | 991 |
| 09/10/2017 | 102.25p | 102.25p | 102.25p | 102.25p | 54697 |
| 06/10/2017 | 102.25p | 102.25p | 102.25p | 102.25p | 3000 |
| 05/10/2017 | 102.25p | 102.25p | 102.25p | 102.25p | 77913 |
| 04/10/2017 | 102.25p | 102.25p | 102.25p | 102.25p | 1000 |
| 03/10/2017 | 102.25p | 102.25p | 102.25p | 102.25p | 10137 |
| 02/10/2017 | 102.25p | 102.25p | 102.25p | 102.25p | 24801 |
| 29/09/2017 | 102.25p | 102.25p | 102.25p | 102.25p | 32682 |
| 28/09/2017 | 102.25p | 102.25p | 102.25p | 102.25p | 13441 |
| 27/09/2017 | 102.25p | 102.25p | 102.25p | 102.25p | 6332 |
| 26/09/2017 | 102.25p | 102.25p | 102.25p | 102.25p | 6100 |
| 25/09/2017 | 102.25p | 102.25p | 102.25p | 102.25p | 0 |
| 22/09/2017 | 102.25p | 102.25p | 102.25p | 102.25p | 58114 |
| 21/09/2017 | 102.25p | 102.25p | 102.25p | 102.25p | 4000 |
| 20/09/2017 | 102.25p | 102.25p | 102.25p | 102.25p | 0 |
| 19/09/2017 | 102.25p | 102.25p | 102.25p | 102.25p | 13 |
| 18/09/2017 | 102.25p | 102.25p | 102.25p | 102.25p | 21102 |
| 15/09/2017 | 102.25p | 102.25p | 102.25p | 102.25p | 66000 |
| 14/09/2017 | 102.25p | 102.25p | 102.25p | 102.25p | 1538 |
| 13/09/2017 | 102.25p | 102.25p | 102.25p | 102.25p | 2993 |
| 12/09/2017 | 102.25p | 102.25p | 102.25p | 102.25p | 19181 |
| 11/09/2017 | 102.25p | 102.25p | 102.25p | 102.25p | 30750 |
| 08/09/2017 | 102.25p | 102.25p | 102.25p | 102.25p | 14000 |
| 07/09/2017 | 102.25p | 102.25p | 102.25p | 102.25p | 11250 |
| 06/09/2017 | 102.25p | 102.25p | 102.25p | 102.25p | 49945 |
| 05/09/2017 | 102.25p | 102.25p | 102.25p | 102.25p | 17000 |
| 04/09/2017 | 102.25p | 102.25p | 102.25p | 102.25p | 8276 |
| 01/09/2017 | 102.25p | 102.25p | 102.25p | 102.25p | 21366 |
| 31/08/2017 | 102.25p | 102.25p | 102.25p | 102.25p | 653900 |
| 30/08/2017 | 102.25p | 102.25p | 102.25p | 102.25p | 2000 |
| 29/08/2017 | 102.25p | 102.25p | 102.25p | 102.25p | 9571 |
| 25/08/2017 | 102.25p | 102.25p | 102.25p | 102.25p | 0 |
| 24/08/2017 | 102.25p | 102.25p | 102.25p | 102.25p | 3000 |
| 23/08/2017 | 102.25p | 102.25p | 102.25p | 102.25p | 10000 |
*Close Price adjusted for both dividends and splits