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:
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Avoid Ten Lifestyle Group (TENG) by Steve Moore in ShareProphets
- Avoid Biome Technologies (BIOM) by Steve Moore in ShareProphets
- Buy Aviva (AV.) by Harvey Jones in The Motley Fool
- Buy CMC Markets (CMCX) by Harvey Jones in The Motley Fool
- Buy ITV (ITV) by Simon Watkins in The Motley Fool
- Buy Legal & General Group (LGEN) by Simon Watkins in The Motley Fool
- Hold Vodafone Group (VOD) by DZ Bank
- Buy Premier Foods (PFD) by Jefferies
- Buy Intermediate Capital Group (ICG) by Deutsche Bank
- Overweight WH Smith (SMWH) by JP Morgan
- Outperform TT Electronics (TTG) by RBC Capital
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Goldman Sachs
- Neutral Dr. Martens (DOCS) by Goldman Sachs
- Buy Intermediate Capital Group (ICG) by Goldman Sachs
- Neutral Vistry Group (VTY) by JP Morgan
- Buy Babcock International Group (BAB) by Jefferies
- Buy Convatec Group (CTEC) by Jefferies
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Marks Electrical Group (MRK) by Steve Moore in ShareProphets
Riverstone Energy Limited (RSE) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 21/05/2019 | 919.00p | 920.00p | 912.00p | 920.00p | 229613 |
| 20/05/2019 | 915.00p | 920.25p | 914.00p | 918.00p | 26198 |
| 17/05/2019 | 915.00p | 923.00p | 915.00p | 917.00p | 22588 |
| 16/05/2019 | 911.00p | 917.00p | 911.00p | 913.00p | 71113 |
| 15/05/2019 | 910.00p | 914.00p | 910.00p | 910.00p | 17607 |
| 14/05/2019 | 911.00p | 921.00p | 911.00p | 913.00p | 77326 |
| 13/05/2019 | 931.00p | 931.17p | 908.00p | 908.00p | 34823 |
| 10/05/2019 | 941.00p | 946.33p | 928.00p | 928.00p | 20513 |
| 09/05/2019 | 975.00p | 979.00p | 940.00p | 940.00p | 60650 |
| 08/05/2019 | 973.00p | 978.00p | 973.00p | 975.00p | 73768 |
| 07/05/2019 | 973.00p | 976.00p | 973.00p | 973.00p | 26997 |
| 03/05/2019 | 973.00p | 979.00p | 973.00p | 975.00p | 26204 |
| 02/05/2019 | 975.00p | 979.00p | 974.00p | 975.00p | 25007 |
| 01/05/2019 | 975.00p | 978.00p | 974.64p | 976.00p | 30690 |
| 30/04/2019 | 980.00p | 983.00p | 965.00p | 965.00p | 201694 |
| 29/04/2019 | 981.00p | 988.00p | 981.00p | 983.00p | 28949 |
| 26/04/2019 | 965.00p | 985.00p | 965.00p | 983.00p | 34121 |
| 25/04/2019 | 976.00p | 980.00p | 971.00p | 976.00p | 19300 |
| 24/04/2019 | 967.00p | 980.00p | 961.57p | 980.00p | 29000 |
| 23/04/2019 | 953.00p | 975.00p | 953.00p | 972.00p | 27795 |
| 18/04/2019 | 960.00p | 960.00p | 950.00p | 951.00p | 42175 |
| 17/04/2019 | 952.00p | 957.44p | 950.00p | 953.00p | 62279 |
| 16/04/2019 | 952.00p | 960.00p | 940.00p | 960.00p | 74146 |
| 15/04/2019 | 936.00p | 942.00p | 933.90p | 942.00p | 84408 |
| 12/04/2019 | 935.00p | 946.00p | 932.00p | 936.00p | 13846 |
| 11/04/2019 | 932.00p | 938.25p | 932.00p | 936.00p | 32513 |
| 10/04/2019 | 936.00p | 940.00p | 932.90p | 936.00p | 28176 |
| 09/04/2019 | 934.00p | 940.12p | 934.00p | 937.00p | 54389 |
| 08/04/2019 | 950.00p | 950.00p | 934.00p | 935.00p | 45523 |
| 05/04/2019 | 943.00p | 943.00p | 932.00p | 937.00p | 44516 |
| 04/04/2019 | 936.00p | 943.20p | 931.68p | 934.00p | 73725 |
| 03/04/2019 | 937.00p | 946.01p | 935.00p | 938.00p | 76345 |
| 02/04/2019 | 940.00p | 947.00p | 935.00p | 944.00p | 122276 |
| 01/04/2019 | 949.00p | 949.00p | 938.00p | 940.00p | 133483 |
| 29/03/2019 | 937.00p | 942.00p | 932.00p | 939.00p | 40680 |
| 28/03/2019 | 942.00p | 943.00p | 933.00p | 942.00p | 74124 |
| 27/03/2019 | 953.00p | 957.00p | 942.00p | 942.00p | 75289 |
| 26/03/2019 | 944.00p | 958.00p | 936.00p | 940.00p | 124246 |
| 25/03/2019 | 960.00p | 966.00p | 940.00p | 940.00p | 37668 |
| 22/03/2019 | 998.00p | 1,002.75p | 955.00p | 955.00p | 47562 |
| 21/03/2019 | 1,006.00p | 1,006.00p | 1,000.00p | 1,000.00p | 40628 |
| 20/03/2019 | 997.00p | 1,003.68p | 997.00p | 1,002.00p | 22402 |
| 19/03/2019 | 1,000.00p | 1,004.00p | 992.00p | 998.00p | 79124 |
| 18/03/2019 | 1,014.00p | 1,016.00p | 991.00p | 991.00p | 42405 |
| 15/03/2019 | 1,018.00p | 1,024.00p | 1,008.00p | 1,008.00p | 307195 |
| 14/03/2019 | 1,020.00p | 1,026.00p | 1,020.00p | 1,022.00p | 107892 |
| 13/03/2019 | 1,022.00p | 1,030.00p | 1,021.45p | 1,026.00p | 107406 |
| 12/03/2019 | 1,032.00p | 1,032.00p | 1,024.00p | 1,024.00p | 107786 |
| 11/03/2019 | 1,020.00p | 1,034.00p | 1,020.00p | 1,034.00p | 63751 |
| 08/03/2019 | 1,010.00p | 1,028.00p | 1,006.00p | 1,016.00p | 71407 |
| 07/03/2019 | 1,004.00p | 1,010.00p | 1,002.56p | 1,008.00p | 51265 |
| 06/03/2019 | 1,008.00p | 1,020.00p | 1,000.00p | 1,000.00p | 41522 |
| 05/03/2019 | 1,006.00p | 1,024.00p | 1,005.06p | 1,024.00p | 20464 |
| 04/03/2019 | 1,022.00p | 1,022.00p | 1,004.00p | 1,006.00p | 12687 |
| 01/03/2019 | 1,016.00p | 1,021.00p | 1,010.00p | 1,016.00p | 204563 |
| 28/02/2019 | 1,024.00p | 1,033.50p | 1,010.00p | 1,010.00p | 53955 |
| 27/02/2019 | 1,038.00p | 1,038.80p | 1,024.30p | 1,032.00p | 22717 |
| 26/02/2019 | 1,044.00p | 1,056.00p | 1,044.00p | 1,048.00p | 19547 |
| 25/02/2019 | 1,064.00p | 1,064.00p | 1,050.80p | 1,056.00p | 90903 |
| 22/02/2019 | 1,052.00p | 1,052.00p | 1,044.00p | 1,046.00p | 9986 |
| 21/02/2019 | 1,042.00p | 1,050.00p | 1,042.00p | 1,048.00p | 257544 |
| 20/02/2019 | 1,050.00p | 1,050.00p | 1,042.00p | 1,044.00p | 69344 |
| 19/02/2019 | 1,028.00p | 1,048.00p | 1,028.00p | 1,048.00p | 65657 |
| 18/02/2019 | 1,006.00p | 1,046.00p | 1,006.00p | 1,046.00p | 36158 |
| 15/02/2019 | 1,016.00p | 1,018.00p | 1,006.00p | 1,014.00p | 50080 |
| 14/02/2019 | 1,020.00p | 1,024.00p | 1,012.00p | 1,012.00p | 62561 |
| 13/02/2019 | 1,040.00p | 1,040.00p | 1,016.00p | 1,018.00p | 35373 |
| 12/02/2019 | 1,038.00p | 1,038.00p | 1,022.00p | 1,026.00p | 37750 |
| 11/02/2019 | 1,040.00p | 1,040.00p | 1,032.00p | 1,034.00p | 14723 |
| 08/02/2019 | 1,050.00p | 1,050.00p | 1,034.00p | 1,036.00p | 66842 |
| 07/02/2019 | 1,056.00p | 1,056.00p | 1,030.00p | 1,030.00p | 21712 |
| 06/02/2019 | 1,042.00p | 1,050.00p | 1,036.00p | 1,036.00p | 20847 |
| 05/02/2019 | 1,070.00p | 1,070.00p | 1,040.00p | 1,050.00p | 20264 |
| 04/02/2019 | 1,074.00p | 1,074.00p | 1,050.00p | 1,050.00p | 20690 |
| 01/02/2019 | 1,056.00p | 1,066.00p | 1,048.00p | 1,066.00p | 31833 |
| 31/01/2019 | 1,098.00p | 1,106.00p | 1,050.00p | 1,050.00p | 229760 |
| 30/01/2019 | 1,098.00p | 1,104.80p | 1,098.00p | 1,104.00p | 14603 |
| 29/01/2019 | 1,098.00p | 1,108.00p | 1,098.00p | 1,100.00p | 23466 |
| 28/01/2019 | 1,098.00p | 1,118.00p | 1,098.00p | 1,104.00p | 42647 |
| 25/01/2019 | 1,098.00p | 1,118.00p | 1,098.00p | 1,112.00p | 8643 |
| 24/01/2019 | 1,098.00p | 1,120.00p | 1,098.00p | 1,112.00p | 29451 |
| 23/01/2019 | 1,112.00p | 1,114.00p | 1,100.00p | 1,112.00p | 13159 |
| 22/01/2019 | 1,098.00p | 1,108.00p | 1,098.00p | 1,106.00p | 9411 |
| 21/01/2019 | 1,098.00p | 1,114.00p | 1,098.00p | 1,100.00p | 9188 |
| 18/01/2019 | 1,096.00p | 1,106.00p | 1,096.00p | 1,100.00p | 22035 |
| 17/01/2019 | 1,116.00p | 1,116.00p | 1,092.00p | 1,102.00p | 37252 |
| 16/01/2019 | 1,116.00p | 1,120.00p | 1,112.00p | 1,114.00p | 5854 |
| 15/01/2019 | 1,112.00p | 1,130.00p | 1,112.00p | 1,114.00p | 29343 |
| 14/01/2019 | 1,116.00p | 1,124.00p | 1,114.00p | 1,118.00p | 19225 |
| 11/01/2019 | 1,108.00p | 1,122.00p | 1,108.00p | 1,116.00p | 76902 |
| 10/01/2019 | 1,094.00p | 1,122.10p | 1,094.00p | 1,116.00p | 48094 |
| 09/01/2019 | 1,076.00p | 1,107.00p | 1,076.00p | 1,102.00p | 77336 |
| 08/01/2019 | 1,070.00p | 1,082.00p | 1,070.00p | 1,080.00p | 42835 |
| 07/01/2019 | 1,070.00p | 1,085.00p | 1,070.00p | 1,072.00p | 17925 |
| 04/01/2019 | 1,088.00p | 1,088.00p | 1,070.00p | 1,076.00p | 120096 |
| 03/01/2019 | 1,076.00p | 1,088.00p | 1,074.00p | 1,074.00p | 15032 |
| 02/01/2019 | 1,084.00p | 1,094.00p | 1,083.36p | 1,092.00p | 25612 |
| 31/12/2018 | 1,080.00p | 1,082.00p | 1,076.00p | 1,076.00p | 11434 |
| 28/12/2018 | 1,100.00p | 1,100.00p | 1,070.00p | 1,070.00p | 41301 |
| 27/12/2018 | 1,096.00p | 1,099.00p | 1,080.02p | 1,084.00p | 14539 |
| 24/12/2018 | 1,094.00p | 1,098.00p | 1,092.46p | 1,096.00p | 16686 |
| 21/12/2018 | 1,106.00p | 1,106.04p | 1,088.00p | 1,094.00p | 72754 |
| 20/12/2018 | 1,110.00p | 1,110.02p | 1,106.00p | 1,110.00p | 44029 |
| 19/12/2018 | 1,118.00p | 1,121.00p | 1,112.00p | 1,114.00p | 41848 |
| 18/12/2018 | 1,130.00p | 1,130.16p | 1,114.00p | 1,114.00p | 39677 |
| 17/12/2018 | 1,144.00p | 1,144.00p | 1,126.00p | 1,126.00p | 33068 |
| 14/12/2018 | 1,138.00p | 1,146.00p | 1,136.00p | 1,138.00p | 22105 |
| 13/12/2018 | 1,154.00p | 1,154.00p | 1,136.00p | 1,138.00p | 18090 |
| 12/12/2018 | 1,144.00p | 1,148.00p | 1,140.00p | 1,144.00p | 23373 |
| 11/12/2018 | 1,156.00p | 1,157.60p | 1,142.00p | 1,142.00p | 67528 |
| 10/12/2018 | 1,162.00p | 1,168.00p | 1,152.00p | 1,152.00p | 33133 |
| 07/12/2018 | 1,180.00p | 1,184.00p | 1,154.00p | 1,170.00p | 62290 |
| 06/12/2018 | 1,190.00p | 1,190.00p | 1,172.00p | 1,180.00p | 39097 |
| 05/12/2018 | 1,190.00p | 1,194.00p | 1,188.00p | 1,188.00p | 18682 |
| 04/12/2018 | 1,186.00p | 1,198.00p | 1,185.00p | 1,196.00p | 76143 |
| 03/12/2018 | 1,180.00p | 1,186.00p | 1,179.96p | 1,184.00p | 10648 |
| 30/11/2018 | 1,160.00p | 1,180.00p | 1,160.00p | 1,176.00p | 43271 |
| 29/11/2018 | 1,154.00p | 1,170.00p | 1,152.00p | 1,164.00p | 21842 |
| 28/11/2018 | 1,150.00p | 1,152.00p | 1,138.00p | 1,150.00p | 11857 |
| 27/11/2018 | 1,148.00p | 1,148.00p | 1,138.00p | 1,140.00p | 35649 |
| 26/11/2018 | 1,154.00p | 1,156.96p | 1,130.00p | 1,146.00p | 42905 |
| 23/11/2018 | 1,152.00p | 1,166.00p | 1,140.00p | 1,140.00p | 22257 |
| 22/11/2018 | 1,154.00p | 1,156.00p | 1,151.40p | 1,154.00p | 24618 |
| 21/11/2018 | 1,194.00p | 1,194.00p | 1,174.00p | 1,188.00p | 68975 |
| 20/11/2018 | 1,202.00p | 1,210.00p | 1,194.00p | 1,194.00p | 48303 |
| 19/11/2018 | 1,202.00p | 1,206.00p | 1,200.00p | 1,204.00p | 18059 |
| 16/11/2018 | 1,222.00p | 1,222.00p | 1,200.00p | 1,202.00p | 36161 |
| 15/11/2018 | 1,228.00p | 1,236.00p | 1,202.00p | 1,214.00p | 20139 |
| 14/11/2018 | 1,244.00p | 1,244.00p | 1,226.00p | 1,228.00p | 17628 |
| 13/11/2018 | 1,234.00p | 1,242.00p | 1,230.00p | 1,230.00p | 19443 |
| 12/11/2018 | 1,238.00p | 1,244.67p | 1,228.00p | 1,228.00p | 18396 |
| 09/11/2018 | 1,238.00p | 1,250.00p | 1,236.27p | 1,244.00p | 21197 |
| 08/11/2018 | 1,250.00p | 1,256.00p | 1,246.00p | 1,256.00p | 28974 |
| 07/11/2018 | 1,250.00p | 1,250.00p | 1,242.00p | 1,246.00p | 30619 |
| 06/11/2018 | 1,244.00p | 1,246.00p | 1,237.23p | 1,244.00p | 25387 |
| 05/11/2018 | 1,236.00p | 1,248.00p | 1,236.00p | 1,240.00p | 14035 |
| 02/11/2018 | 1,250.00p | 1,250.00p | 1,240.00p | 1,240.00p | 57087 |
| 01/11/2018 | 1,234.00p | 1,246.00p | 1,232.00p | 1,236.00p | 32983 |
| 31/10/2018 | 1,240.00p | 1,246.00p | 1,228.00p | 1,228.00p | 62174 |
| 30/10/2018 | 1,246.00p | 1,256.00p | 1,230.00p | 1,230.00p | 26558 |
| 29/10/2018 | 1,258.00p | 1,262.00p | 1,244.00p | 1,248.00p | 25810 |
| 26/10/2018 | 1,252.00p | 1,262.00p | 1,250.00p | 1,254.00p | 9909 |
| 25/10/2018 | 1,250.00p | 1,260.00p | 1,248.00p | 1,248.00p | 30998 |
| 24/10/2018 | 1,258.00p | 1,258.00p | 1,250.00p | 1,250.00p | 18716 |
| 23/10/2018 | 1,254.00p | 1,266.00p | 1,254.00p | 1,256.00p | 16539 |
| 22/10/2018 | 1,262.00p | 1,266.00p | 1,262.00p | 1,264.00p | 51421 |
| 19/10/2018 | 1,254.00p | 1,264.00p | 1,254.00p | 1,260.00p | 11929 |
| 18/10/2018 | 1,266.00p | 1,266.00p | 1,258.50p | 1,266.00p | 10323 |
| 17/10/2018 | 1,262.00p | 1,266.00p | 1,254.00p | 1,260.00p | 27655 |
| 16/10/2018 | 1,270.00p | 1,270.00p | 1,260.00p | 1,262.00p | 25223 |
| 15/10/2018 | 1,260.00p | 1,266.00p | 1,260.00p | 1,260.00p | 30987 |
| 12/10/2018 | 1,258.00p | 1,266.00p | 1,252.00p | 1,252.00p | 35045 |
| 11/10/2018 | 1,240.00p | 1,266.00p | 1,240.00p | 1,260.00p | 68138 |
| 10/10/2018 | 1,272.00p | 1,274.00p | 1,248.00p | 1,248.00p | 55107 |
| 09/10/2018 | 1,272.00p | 1,274.00p | 1,264.02p | 1,272.00p | 21489 |
| 08/10/2018 | 1,266.00p | 1,272.00p | 1,266.00p | 1,266.00p | 7988 |
| 05/10/2018 | 1,264.00p | 1,270.00p | 1,260.00p | 1,260.00p | 60397 |
| 04/10/2018 | 1,274.00p | 1,274.00p | 1,262.00p | 1,262.00p | 30195 |
| 03/10/2018 | 1,274.00p | 1,278.00p | 1,274.00p | 1,274.00p | 56588 |
| 02/10/2018 | 1,286.00p | 1,286.00p | 1,274.00p | 1,274.00p | 13019 |
| 01/10/2018 | 1,290.00p | 1,290.00p | 1,276.00p | 1,278.00p | 38909 |
| 28/09/2018 | 1,282.00p | 1,290.00p | 1,274.67p | 1,278.00p | 37046 |
| 27/09/2018 | 1,278.00p | 1,282.00p | 1,268.00p | 1,282.00p | 129999 |
| 26/09/2018 | 1,276.00p | 1,276.00p | 1,269.48p | 1,270.00p | 61155 |
| 25/09/2018 | 1,270.00p | 1,270.00p | 1,262.00p | 1,270.00p | 24845 |
| 24/09/2018 | 1,262.00p | 1,268.00p | 1,262.00p | 1,264.00p | 16289 |
| 21/09/2018 | 1,260.00p | 1,266.70p | 1,256.00p | 1,262.00p | 79923 |
| 20/09/2018 | 1,260.00p | 1,262.00p | 1,258.00p | 1,258.00p | 19617 |
| 19/09/2018 | 1,256.00p | 1,262.00p | 1,254.96p | 1,258.00p | 21994 |
| 18/09/2018 | 1,258.00p | 1,264.00p | 1,256.00p | 1,258.00p | 51669 |
| 17/09/2018 | 1,250.00p | 1,262.00p | 1,248.00p | 1,260.00p | 32250 |
| 14/09/2018 | 1,248.00p | 1,252.00p | 1,244.06p | 1,250.00p | 15707 |
| 13/09/2018 | 1,248.00p | 1,252.00p | 1,240.00p | 1,250.00p | 11897 |
| 12/09/2018 | 1,250.00p | 1,254.00p | 1,240.00p | 1,248.00p | 38850 |
| 11/09/2018 | 1,258.00p | 1,258.00p | 1,248.00p | 1,250.00p | 23045 |
| 10/09/2018 | 1,266.00p | 1,266.00p | 1,254.00p | 1,256.00p | 36350 |
| 07/09/2018 | 1,268.00p | 1,271.00p | 1,254.00p | 1,268.00p | 59523 |
| 06/09/2018 | 1,268.00p | 1,274.00p | 1,266.00p | 1,270.00p | 15390 |
| 05/09/2018 | 1,272.00p | 1,274.00p | 1,266.00p | 1,268.00p | 90321 |
| 04/09/2018 | 1,278.00p | 1,280.00p | 1,270.00p | 1,272.00p | 21944 |
| 03/09/2018 | 1,266.00p | 1,276.00p | 1,266.00p | 1,272.00p | 17206 |
| 31/08/2018 | 1,278.00p | 1,278.00p | 1,266.00p | 1,268.00p | 23842 |
| 30/08/2018 | 1,280.00p | 1,280.00p | 1,266.00p | 1,268.00p | 11486 |
| 29/08/2018 | 1,264.00p | 1,276.00p | 1,262.00p | 1,266.00p | 38933 |
| 28/08/2018 | 1,248.00p | 1,266.00p | 1,248.00p | 1,264.00p | 31633 |
| 24/08/2018 | 1,250.00p | 1,260.00p | 1,250.00p | 1,260.00p | 11553 |
| 23/08/2018 | 1,250.00p | 1,258.00p | 1,248.00p | 1,258.00p | 7075 |
| 22/08/2018 | 1,250.00p | 1,258.00p | 1,248.00p | 1,258.00p | 24838 |
| 21/08/2018 | 1,242.00p | 1,248.00p | 1,240.00p | 1,248.00p | 16471 |
| 20/08/2018 | 1,240.00p | 1,250.00p | 1,240.00p | 1,248.00p | 28941 |
| 17/08/2018 | 1,236.00p | 1,246.00p | 1,236.00p | 1,246.00p | 30708 |
| 16/08/2018 | 1,224.00p | 1,240.00p | 1,224.00p | 1,238.00p | 37918 |
| 15/08/2018 | 1,222.00p | 1,228.00p | 1,222.00p | 1,228.00p | 114804 |
| 14/08/2018 | 1,228.00p | 1,230.00p | 1,204.00p | 1,204.00p | 39257 |
| 13/08/2018 | 1,236.00p | 1,236.00p | 1,228.00p | 1,228.00p | 24401 |
| 10/08/2018 | 1,232.00p | 1,238.00p | 1,228.87p | 1,238.00p | 22124 |
| 09/08/2018 | 1,236.00p | 1,236.00p | 1,228.00p | 1,228.00p | 18672 |
| 08/08/2018 | 1,236.00p | 1,236.00p | 1,224.00p | 1,232.00p | 53602 |
| 07/08/2018 | 1,232.00p | 1,236.00p | 1,226.91p | 1,232.00p | 41519 |
| 06/08/2018 | 1,228.00p | 1,228.00p | 1,214.00p | 1,228.00p | 11765 |
*Close Price adjusted for both dividends and splits