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
Schroder British Opportunities Trust (SBO) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 14/08/2023 | 73.00p | 74.00p | 73.00p | 73.00p | 31468 |
| 11/08/2023 | 73.00p | 74.00p | 73.00p | 73.00p | 16435 |
| 10/08/2023 | 73.00p | 74.00p | 73.00p | 73.00p | 22401 |
| 09/08/2023 | 71.50p | 74.00p | 71.50p | 73.00p | 41919 |
| 08/08/2023 | 71.50p | 73.00p | 71.00p | 72.00p | 28348 |
| 07/08/2023 | 71.50p | 73.00p | 71.00p | 71.50p | 10131 |
| 04/08/2023 | 71.00p | 73.00p | 70.00p | 71.50p | 17261 |
| 03/08/2023 | 70.50p | 73.00p | 70.50p | 71.00p | 10684 |
| 02/08/2023 | 70.00p | 72.90p | 70.00p | 71.00p | 13934 |
| 01/08/2023 | 69.00p | 72.00p | 69.00p | 70.50p | 50543 |
| 31/07/2023 | 69.00p | 71.00p | 68.90p | 69.50p | 34856 |
| 28/07/2023 | 69.00p | 71.00p | 69.00p | 69.50p | 4549 |
| 27/07/2023 | 68.50p | 71.00p | 68.50p | 69.50p | 21138 |
| 26/07/2023 | 68.00p | 70.00p | 68.00p | 68.50p | 42521 |
| 25/07/2023 | 67.50p | 70.50p | 67.50p | 68.50p | 34740 |
| 24/07/2023 | 67.50p | 69.00p | 67.38p | 67.50p | 22506 |
| 21/07/2023 | 67.50p | 69.00p | 67.50p | 67.50p | 21707 |
| 20/07/2023 | 67.50p | 69.00p | 67.36p | 67.50p | 49496 |
| 19/07/2023 | 67.50p | 68.83p | 67.30p | 67.50p | 65144 |
| 18/07/2023 | 67.50p | 68.85p | 66.27p | 67.50p | 85251 |
| 17/07/2023 | 67.00p | 69.00p | 65.32p | 67.50p | 116301 |
| 14/07/2023 | 67.00p | 67.00p | 66.33p | 67.00p | 0 |
| 13/07/2023 | 67.00p | 67.70p | 65.30p | 67.00p | 10147 |
| 12/07/2023 | 67.00p | 67.00p | 65.25p | 67.00p | 56938 |
| 11/07/2023 | 67.00p | 68.00p | 65.10p | 67.00p | 33444 |
| 10/07/2023 | 67.00p | 67.00p | 65.10p | 67.00p | 5031 |
| 07/07/2023 | 67.00p | 67.00p | 66.90p | 67.00p | 1474 |
| 06/07/2023 | 67.50p | 67.50p | 65.10p | 67.00p | 50307 |
| 05/07/2023 | 67.00p | 67.00p | 65.10p | 67.00p | 20692 |
| 04/07/2023 | 67.00p | 67.00p | 65.10p | 67.00p | 11938 |
| 03/07/2023 | 67.00p | 67.00p | 65.10p | 67.00p | 29000 |
| 30/06/2023 | 67.00p | 67.00p | 66.33p | 67.00p | 0 |
| 29/06/2023 | 67.00p | 67.00p | 65.05p | 67.00p | 100242 |
| 28/06/2023 | 67.00p | 67.00p | 65.05p | 67.00p | 13692 |
| 27/06/2023 | 67.00p | 67.00p | 65.04p | 67.00p | 30000 |
| 26/06/2023 | 68.50p | 68.50p | 65.50p | 67.00p | 46617 |
| 23/06/2023 | 68.50p | 68.50p | 67.00p | 68.00p | 120055 |
| 22/06/2023 | 68.50p | 68.50p | 67.00p | 68.00p | 95500 |
| 21/06/2023 | 68.50p | 68.50p | 67.85p | 68.00p | 84021 |
| 20/06/2023 | 68.50p | 68.50p | 67.86p | 68.50p | 45000 |
| 19/06/2023 | 68.50p | 68.50p | 67.85p | 68.50p | 2010 |
| 16/06/2023 | 68.75p | 68.75p | 67.75p | 68.50p | 52502 |
| 15/06/2023 | 68.75p | 68.75p | 67.00p | 68.75p | 150 |
| 14/06/2023 | 68.75p | 68.75p | 68.00p | 68.75p | 4828 |
| 13/06/2023 | 68.75p | 68.75p | 67.75p | 68.75p | 16102 |
| 12/06/2023 | 68.75p | 70.10p | 67.60p | 68.75p | 980 |
| 09/06/2023 | 68.50p | 68.75p | 67.60p | 68.75p | 189 |
| 08/06/2023 | 68.75p | 68.75p | 67.39p | 68.75p | 41142 |
| 07/06/2023 | 68.75p | 68.75p | 67.18p | 68.75p | 7500 |
| 06/06/2023 | 68.75p | 68.75p | 68.50p | 68.75p | 75145 |
| 05/06/2023 | 68.75p | 68.75p | 67.05p | 68.75p | 711 |
| 02/06/2023 | 68.75p | 68.75p | 68.68p | 68.75p | 2503 |
| 01/06/2023 | 68.75p | 68.75p | 67.01p | 68.75p | 11565 |
| 31/05/2023 | 68.75p | 68.75p | 67.01p | 68.75p | 530249 |
| 30/05/2023 | 69.25p | 69.25p | 67.00p | 68.75p | 61255 |
| 26/05/2023 | 69.25p | 71.00p | 67.00p | 69.00p | 108345 |
| 25/05/2023 | 69.25p | 69.25p | 67.00p | 69.00p | 328270 |
| 24/05/2023 | 69.25p | 69.25p | 67.04p | 69.00p | 47986 |
| 23/05/2023 | 69.25p | 69.40p | 67.00p | 69.00p | 87895 |
| 22/05/2023 | 69.00p | 69.40p | 67.04p | 69.00p | 36606 |
| 19/05/2023 | 69.25p | 69.40p | 67.04p | 69.00p | 106636 |
| 18/05/2023 | 69.00p | 69.00p | 67.08p | 69.00p | 181196 |
| 17/05/2023 | 70.00p | 70.00p | 67.02p | 69.00p | 35637 |
| 16/05/2023 | 70.00p | 70.00p | 68.00p | 69.50p | 17564 |
| 15/05/2023 | 70.00p | 70.00p | 68.00p | 69.50p | 87861 |
| 12/05/2023 | 70.00p | 72.00p | 68.49p | 70.00p | 25031 |
| 11/05/2023 | 70.00p | 72.00p | 68.48p | 70.00p | 3473 |
| 10/05/2023 | 70.00p | 70.00p | 68.20p | 70.00p | 50952 |
| 09/05/2023 | 70.25p | 71.80p | 68.20p | 70.00p | 65167 |
| 05/05/2023 | 70.25p | 70.25p | 68.68p | 70.25p | 96745 |
| 04/05/2023 | 69.50p | 72.00p | 67.60p | 70.25p | 4169 |
| 03/05/2023 | 69.50p | 70.00p | 67.60p | 69.00p | 4667 |
| 02/05/2023 | 69.50p | 70.13p | 67.60p | 69.00p | 38430 |
| 28/04/2023 | 69.50p | 70.15p | 67.66p | 69.00p | 43351 |
| 27/04/2023 | 69.50p | 70.15p | 67.55p | 69.00p | 11097 |
| 26/04/2023 | 69.50p | 70.40p | 67.14p | 69.00p | 169865 |
| 25/04/2023 | 69.50p | 69.50p | 67.20p | 69.00p | 69244 |
| 24/04/2023 | 69.50p | 69.50p | 67.65p | 69.00p | 148277 |
| 21/04/2023 | 69.50p | 69.50p | 67.04p | 69.00p | 35509 |
| 20/04/2023 | 69.50p | 69.50p | 67.66p | 69.00p | 2000 |
| 19/04/2023 | 69.25p | 69.25p | 67.65p | 68.50p | 3713 |
| 18/04/2023 | 69.25p | 69.25p | 67.55p | 68.50p | 16626 |
| 17/04/2023 | 69.25p | 69.25p | 67.50p | 68.50p | 42381 |
| 14/04/2023 | 69.50p | 69.50p | 67.00p | 68.50p | 27672 |
| 13/04/2023 | 69.50p | 70.00p | 67.50p | 68.50p | 16260 |
| 12/04/2023 | 69.50p | 69.50p | 67.00p | 68.50p | 35979 |
| 11/04/2023 | 68.50p | 68.71p | 67.25p | 68.00p | 26773 |
| 06/04/2023 | 68.50p | 68.75p | 67.80p | 68.00p | 90667 |
| 05/04/2023 | 68.50p | 68.90p | 67.77p | 68.00p | 28510 |
| 04/04/2023 | 68.50p | 68.90p | 67.22p | 68.00p | 33974 |
| 03/04/2023 | 68.50p | 69.37p | 68.00p | 68.00p | 109838 |
| 31/03/2023 | 68.70p | 69.37p | 68.15p | 68.50p | 24973 |
| 30/03/2023 | 68.70p | 68.99p | 67.50p | 68.50p | 56956 |
| 29/03/2023 | 68.70p | 68.99p | 68.20p | 68.50p | 5095 |
| 28/03/2023 | 68.70p | 70.00p | 67.00p | 68.50p | 23959 |
| 27/03/2023 | 68.70p | 68.99p | 67.60p | 68.50p | 68807 |
| 24/03/2023 | 68.20p | 68.59p | 66.00p | 68.50p | 113121 |
| 23/03/2023 | 68.20p | 68.20p | 66.48p | 68.00p | 200 |
| 22/03/2023 | 68.00p | 68.67p | 68.00p | 68.00p | 12737 |
| 21/03/2023 | 68.00p | 68.67p | 68.00p | 68.00p | 3889 |
| 20/03/2023 | 68.50p | 68.50p | 66.00p | 68.00p | 92005 |
| 17/03/2023 | 68.50p | 68.50p | 65.35p | 68.50p | 4619525 |
| 16/03/2023 | 69.00p | 69.33p | 66.00p | 68.50p | 54295 |
| 15/03/2023 | 70.00p | 71.00p | 67.25p | 69.00p | 29634 |
| 14/03/2023 | 70.00p | 70.77p | 68.00p | 69.50p | 242914 |
| 13/03/2023 | 70.00p | 70.90p | 68.02p | 69.50p | 27580 |
| 10/03/2023 | 70.00p | 71.00p | 68.10p | 69.50p | 135556 |
| 09/03/2023 | 70.00p | 71.00p | 68.00p | 69.50p | 8278 |
| 08/03/2023 | 70.00p | 71.00p | 68.50p | 69.50p | 77838 |
| 07/03/2023 | 70.00p | 71.00p | 68.50p | 69.50p | 25183 |
| 06/03/2023 | 68.70p | 70.97p | 67.00p | 69.50p | 84118 |
| 03/03/2023 | 68.70p | 70.20p | 68.70p | 69.70p | 327808 |
| 02/03/2023 | 68.70p | 69.00p | 68.70p | 69.00p | 950 |
| 01/03/2023 | 68.70p | 69.00p | 67.70p | 69.00p | 37490 |
| 28/02/2023 | 68.70p | 69.00p | 67.60p | 69.00p | 23354 |
| 27/02/2023 | 68.70p | 69.00p | 68.70p | 69.00p | 1154 |
| 24/02/2023 | 68.70p | 69.00p | 67.60p | 69.00p | 20050 |
| 23/02/2023 | 68.70p | 69.00p | 68.00p | 69.00p | 19313 |
| 22/02/2023 | 68.70p | 69.20p | 68.00p | 69.20p | 32777 |
| 21/02/2023 | 68.70p | 69.71p | 68.00p | 69.20p | 19100 |
| 20/02/2023 | 68.70p | 69.71p | 68.70p | 69.20p | 8875 |
| 17/02/2023 | 68.70p | 70.39p | 68.70p | 69.70p | 191470 |
| 16/02/2023 | 68.70p | 70.40p | 68.70p | 70.00p | 43541 |
| 15/02/2023 | 68.00p | 70.10p | 68.00p | 69.40p | 46530 |
| 14/02/2023 | 68.00p | 68.99p | 68.00p | 68.70p | 128709 |
| 13/02/2023 | 68.00p | 68.99p | 68.00p | 68.70p | 10219 |
| 10/02/2023 | 68.00p | 69.00p | 68.00p | 68.70p | 11330 |
| 09/02/2023 | 68.00p | 69.00p | 68.00p | 68.70p | 46848 |
| 08/02/2023 | 68.00p | 68.84p | 68.00p | 68.50p | 32385 |
| 07/02/2023 | 68.00p | 69.00p | 67.00p | 68.50p | 29629 |
| 06/02/2023 | 66.50p | 69.00p | 66.50p | 68.00p | 62722 |
| 03/02/2023 | 65.10p | 68.00p | 65.00p | 67.50p | 228338 |
| 02/02/2023 | 65.10p | 65.10p | 64.20p | 65.10p | 96090 |
| 01/02/2023 | 65.50p | 65.50p | 64.00p | 64.50p | 46548 |
| 31/01/2023 | 66.00p | 66.00p | 64.24p | 65.00p | 12250 |
| 30/01/2023 | 66.90p | 67.00p | 66.00p | 66.00p | 26618 |
| 27/01/2023 | 66.90p | 67.00p | 66.02p | 67.00p | 38185 |
| 26/01/2023 | 66.90p | 67.00p | 66.03p | 67.00p | 33091 |
| 25/01/2023 | 67.00p | 67.00p | 66.00p | 67.00p | 67573 |
| 24/01/2023 | 67.50p | 67.50p | 66.00p | 67.00p | 71336 |
| 23/01/2023 | 67.50p | 67.50p | 66.10p | 67.50p | 4947 |
| 20/01/2023 | 68.00p | 68.00p | 66.00p | 67.50p | 47203 |
| 19/01/2023 | 68.00p | 68.00p | 67.08p | 68.00p | 4487 |
| 18/01/2023 | 68.00p | 68.00p | 65.80p | 68.00p | 58956 |
| 17/01/2023 | 68.00p | 68.50p | 67.00p | 68.50p | 26331 |
| 16/01/2023 | 68.00p | 68.50p | 67.00p | 68.50p | 84123 |
| 13/01/2023 | 68.00p | 68.50p | 67.01p | 68.50p | 43084 |
| 12/01/2023 | 68.00p | 68.50p | 67.00p | 68.50p | 16099 |
| 11/01/2023 | 68.00p | 68.50p | 67.00p | 68.50p | 32359 |
| 10/01/2023 | 68.00p | 68.50p | 67.00p | 68.50p | 62482 |
| 09/01/2023 | 68.00p | 68.50p | 67.00p | 68.50p | 14410 |
| 06/01/2023 | 68.00p | 68.50p | 67.00p | 68.50p | 12144 |
| 05/01/2023 | 68.00p | 68.50p | 67.48p | 68.50p | 7990 |
| 04/01/2023 | 68.00p | 68.50p | 67.00p | 68.50p | 22569 |
| 03/01/2023 | 68.00p | 70.00p | 67.00p | 68.50p | 41896 |
| 30/12/2022 | 68.00p | 70.00p | 67.00p | 68.50p | 4738 |
| 29/12/2022 | 68.00p | 68.50p | 67.53p | 68.50p | 22837 |
| 28/12/2022 | 67.90p | 68.50p | 67.15p | 68.50p | 13659 |
| 23/12/2022 | 68.00p | 68.50p | 67.00p | 68.50p | 6400 |
| 22/12/2022 | 68.00p | 70.00p | 67.15p | 68.50p | 63232 |
| 21/12/2022 | 68.00p | 68.50p | 67.60p | 68.50p | 2503 |
| 20/12/2022 | 68.50p | 68.50p | 67.00p | 68.50p | 1500 |
| 19/12/2022 | 68.00p | 68.50p | 67.00p | 68.50p | 13737 |
| 16/12/2022 | 68.00p | 70.00p | 65.50p | 68.50p | 96025 |
| 15/12/2022 | 68.00p | 68.50p | 67.00p | 68.50p | 44503 |
| 14/12/2022 | 68.00p | 68.50p | 67.90p | 68.50p | 14510 |
| 13/12/2022 | 68.00p | 68.50p | 67.00p | 68.50p | 20308 |
| 12/12/2022 | 68.00p | 68.50p | 67.00p | 68.50p | 32153 |
| 09/12/2022 | 68.00p | 68.50p | 66.00p | 68.50p | 43716 |
| 08/12/2022 | 68.00p | 68.50p | 67.00p | 68.50p | 32408 |
| 07/12/2022 | 68.00p | 70.00p | 67.00p | 68.50p | 27431 |
| 06/12/2022 | 68.00p | 68.50p | 67.00p | 68.50p | 4043 |
| 05/12/2022 | 68.00p | 68.50p | 67.00p | 68.50p | 19886 |
| 02/12/2022 | 68.00p | 68.50p | 67.00p | 68.50p | 91044 |
| 01/12/2022 | 68.00p | 70.00p | 67.00p | 68.50p | 20085 |
| 30/11/2022 | 68.00p | 68.50p | 67.30p | 68.50p | 58387 |
| 29/11/2022 | 68.00p | 68.50p | 67.00p | 68.50p | 26284 |
| 28/11/2022 | 68.00p | 68.50p | 67.29p | 68.50p | 2599 |
| 25/11/2022 | 68.00p | 68.50p | 67.00p | 68.50p | 17730 |
| 24/11/2022 | 68.00p | 68.50p | 67.00p | 68.50p | 17886 |
| 23/11/2022 | 68.00p | 68.50p | 67.30p | 68.50p | 297 |
| 22/11/2022 | 68.00p | 68.50p | 67.15p | 68.50p | 33767 |
| 21/11/2022 | 68.50p | 68.50p | 66.10p | 68.50p | 31359 |
| 18/11/2022 | 68.50p | 69.00p | 67.00p | 68.50p | 83789 |
| 17/11/2022 | 69.00p | 69.00p | 67.00p | 69.00p | 14718 |
| 16/11/2022 | 68.50p | 69.00p | 67.00p | 69.00p | 32642 |
| 15/11/2022 | 68.50p | 71.00p | 67.00p | 69.00p | 5948 |
| 14/11/2022 | 68.50p | 69.00p | 66.00p | 69.00p | 43308 |
| 11/11/2022 | 68.50p | 69.50p | 68.00p | 69.50p | 24358 |
| 10/11/2022 | 68.50p | 69.80p | 68.15p | 69.80p | 5658 |
| 09/11/2022 | 68.50p | 69.50p | 68.00p | 69.50p | 6000 |
| 08/11/2022 | 68.50p | 71.00p | 68.15p | 69.50p | 18230 |
| 07/11/2022 | 68.50p | 69.50p | 68.00p | 69.50p | 8169 |
| 04/11/2022 | 68.50p | 69.50p | 68.00p | 69.50p | 50741 |
| 03/11/2022 | 68.50p | 69.50p | 68.50p | 69.50p | 0 |
| 02/11/2022 | 68.50p | 69.50p | 68.15p | 69.50p | 1074 |
| 01/11/2022 | 68.50p | 71.00p | 68.00p | 69.50p | 10793 |
| 31/10/2022 | 68.50p | 69.00p | 67.00p | 69.00p | 20000 |
| 28/10/2022 | 68.50p | 69.00p | 67.00p | 69.00p | 20964 |
| 27/10/2022 | 68.50p | 69.00p | 67.00p | 69.00p | 26054 |
*Close Price adjusted for both dividends and splits