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 BSC Social Impact Trust (SBSI) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 12/03/2025 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 11/03/2025 | 69.50p | 69.50p | 66.50p | 68.50p | 33178 |
| 10/03/2025 | 69.50p | 70.15p | 68.00p | 69.50p | 977 |
| 07/03/2025 | 69.50p | 69.68p | 69.50p | 69.50p | 112 |
| 06/03/2025 | 70.50p | 72.00p | 68.00p | 69.50p | 13483 |
| 05/03/2025 | 70.50p | 70.50p | 69.00p | 70.50p | 30718 |
| 04/03/2025 | 70.50p | 70.50p | 69.00p | 70.50p | 4591 |
| 03/03/2025 | 70.50p | 72.00p | 70.44p | 70.50p | 66 |
| 28/02/2025 | 70.50p | 70.50p | 69.00p | 70.50p | 605 |
| 27/02/2025 | 70.50p | 70.50p | 69.00p | 70.50p | 3154 |
| 26/02/2025 | 70.50p | 70.50p | 70.50p | 70.50p | 4547 |
| 25/02/2025 | 70.50p | 71.00p | 70.50p | 70.50p | 0 |
| 24/02/2025 | 70.50p | 70.50p | 69.00p | 70.50p | 1918 |
| 21/02/2025 | 69.50p | 72.00p | 69.50p | 70.50p | 16189 |
| 20/02/2025 | 69.50p | 70.95p | 69.50p | 70.75p | 14326 |
| 19/02/2025 | 72.50p | 74.00p | 68.00p | 71.25p | 24466 |
| 18/02/2025 | 72.50p | 72.50p | 72.36p | 72.50p | 3454 |
| 17/02/2025 | 72.50p | 74.00p | 71.00p | 72.50p | 15717 |
| 14/02/2025 | 72.50p | 72.50p | 71.00p | 72.50p | 3258 |
| 13/02/2025 | 72.50p | 72.50p | 71.00p | 72.50p | 14659 |
| 12/02/2025 | 72.50p | 72.50p | 72.36p | 72.50p | 2035 |
| 11/02/2025 | 72.50p | 72.50p | 72.40p | 72.50p | 610 |
| 10/02/2025 | 72.50p | 72.50p | 71.50p | 72.50p | 27869 |
| 07/02/2025 | 72.50p | 74.00p | 71.00p | 72.50p | 22672 |
| 06/02/2025 | 72.50p | 72.50p | 72.40p | 72.50p | 5256 |
| 05/02/2025 | 72.50p | 73.30p | 71.00p | 72.50p | 12710 |
| 04/02/2025 | 72.50p | 73.30p | 69.00p | 72.50p | 9574 |
| 03/02/2025 | 72.50p | 73.35p | 72.50p | 72.50p | 29 |
| 31/01/2025 | 71.50p | 74.00p | 70.50p | 72.50p | 23650 |
| 30/01/2025 | 71.50p | 71.75p | 70.50p | 71.75p | 3 |
| 29/01/2025 | 71.50p | 72.22p | 70.50p | 71.75p | 3213 |
| 28/01/2025 | 71.50p | 71.75p | 71.50p | 71.75p | 0 |
| 27/01/2025 | 72.50p | 72.50p | 70.50p | 71.75p | 717 |
| 24/01/2025 | 72.50p | 72.50p | 71.00p | 72.50p | 6500 |
| 23/01/2025 | 73.50p | 74.00p | 71.00p | 72.50p | 12450 |
| 22/01/2025 | 73.50p | 74.35p | 72.50p | 73.50p | 5380 |
| 21/01/2025 | 74.50p | 75.55p | 72.50p | 73.75p | 7612 |
| 20/01/2025 | 74.50p | 75.55p | 74.50p | 74.50p | 518 |
| 17/01/2025 | 75.50p | 76.45p | 74.00p | 74.50p | 2952 |
| 16/01/2025 | 75.50p | 76.45p | 75.50p | 75.50p | 260 |
| 15/01/2025 | 75.50p | 76.85p | 75.50p | 75.50p | 4520 |
| 14/01/2025 | 76.50p | 76.50p | 76.00p | 76.00p | 25 |
| 13/01/2025 | 76.50p | 77.35p | 75.00p | 76.50p | 12635 |
| 10/01/2025 | 76.50p | 76.50p | 75.00p | 76.50p | 8750 |
| 09/01/2025 | 76.50p | 76.50p | 75.00p | 76.50p | 2104 |
| 08/01/2025 | 76.50p | 77.42p | 75.00p | 76.50p | 26482 |
| 07/01/2025 | 76.50p | 76.50p | 75.00p | 76.50p | 14000 |
| 06/01/2025 | 76.50p | 77.42p | 75.00p | 76.50p | 1635 |
| 03/01/2025 | 76.50p | 77.42p | 75.00p | 76.50p | 63785 |
| 02/01/2025 | 76.50p | 77.42p | 75.00p | 76.50p | 40724 |
| 31/12/2024 | 76.50p | 77.42p | 75.00p | 76.50p | 9541 |
| 30/12/2024 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 27/12/2024 | 76.50p | 77.44p | 76.50p | 76.50p | 1270 |
| 24/12/2024 | 76.50p | 77.45p | 76.50p | 76.50p | 7924 |
| 23/12/2024 | 76.50p | 77.50p | 75.00p | 76.50p | 5685 |
| 20/12/2024 | 76.50p | 77.55p | 75.00p | 76.50p | 7734 |
| 19/12/2024 | 76.50p | 77.55p | 76.50p | 76.50p | 606 |
| 18/12/2024 | 73.50p | 76.50p | 73.50p | 76.50p | 1953 |
| 17/12/2024 | 74.50p | 74.50p | 73.00p | 73.75p | 19854 |
| 16/12/2024 | 74.50p | 75.40p | 73.00p | 74.50p | 15924 |
| 13/12/2024 | 76.50p | 77.00p | 73.50p | 74.50p | 23819 |
| 12/12/2024 | 76.50p | 77.70p | 74.00p | 77.00p | 21872 |
| 11/12/2024 | 76.50p | 77.70p | 76.50p | 77.00p | 1949 |
| 10/12/2024 | 76.50p | 77.70p | 76.10p | 77.00p | 5385 |
| 09/12/2024 | 76.50p | 77.00p | 76.50p | 77.00p | 1 |
| 06/12/2024 | 76.50p | 77.00p | 76.00p | 77.00p | 13 |
| 05/12/2024 | 76.50p | 77.70p | 76.50p | 77.00p | 595 |
| 04/12/2024 | 76.50p | 77.00p | 76.00p | 77.00p | 14769 |
| 03/12/2024 | 76.50p | 77.70p | 76.50p | 77.00p | 14 |
| 02/12/2024 | 78.50p | 79.70p | 77.00p | 77.00p | 17263 |
| 29/11/2024 | 78.50p | 79.70p | 78.50p | 79.00p | 202 |
| 28/11/2024 | 78.50p | 79.75p | 78.00p | 79.00p | 72063 |
| 27/11/2024 | 78.50p | 79.44p | 78.02p | 79.00p | 1504 |
| 26/11/2024 | 78.50p | 79.00p | 78.50p | 79.00p | 0 |
| 25/11/2024 | 79.50p | 80.23p | 78.00p | 79.00p | 13578 |
| 22/11/2024 | 80.50p | 80.50p | 79.00p | 79.50p | 3 |
| 21/11/2024 | 81.50p | 81.63p | 80.00p | 80.50p | 6388 |
| 20/11/2024 | 81.50p | 82.70p | 81.50p | 81.50p | 16601 |
| 19/11/2024 | 80.50p | 83.00p | 78.50p | 81.50p | 25530 |
| 18/11/2024 | 80.50p | 82.00p | 80.50p | 80.50p | 4 |
| 15/11/2024 | 80.50p | 82.00p | 79.03p | 80.50p | 960 |
| 14/11/2024 | 78.50p | 80.50p | 78.00p | 80.50p | 12954 |
| 13/11/2024 | 81.50p | 82.34p | 81.50p | 81.50p | 3181 |
| 12/11/2024 | 81.50p | 82.34p | 80.00p | 81.50p | 16260 |
| 11/11/2024 | 81.50p | 81.50p | 81.50p | 81.50p | 0 |
| 08/11/2024 | 81.50p | 81.50p | 79.00p | 81.50p | 8746 |
| 07/11/2024 | 81.50p | 81.50p | 81.50p | 81.50p | 0 |
| 06/11/2024 | 79.50p | 81.50p | 79.50p | 81.50p | 1646 |
| 05/11/2024 | 79.50p | 80.78p | 79.00p | 80.00p | 28638 |
| 04/11/2024 | 79.50p | 80.78p | 78.50p | 80.00p | 9903 |
| 01/11/2024 | 79.50p | 80.64p | 79.50p | 80.00p | 6505 |
| 31/10/2024 | 79.50p | 80.89p | 79.50p | 80.00p | 5182 |
| 30/10/2024 | 79.50p | 80.89p | 78.50p | 78.50p | 430 |
| 29/10/2024 | 79.50p | 80.89p | 79.50p | 80.50p | 81367 |
| 28/10/2024 | 79.50p | 80.89p | 79.00p | 80.50p | 5396 |
| 25/10/2024 | 79.50p | 81.00p | 78.50p | 80.50p | 25 |
| 24/10/2024 | 81.50p | 81.50p | 78.00p | 81.50p | 17550 |
| 23/10/2024 | 83.50p | 83.50p | 80.00p | 81.50p | 31764 |
| 22/10/2024 | 83.50p | 84.67p | 82.00p | 83.50p | 6476 |
| 21/10/2024 | 84.50p | 84.50p | 82.00p | 83.50p | 1898 |
| 18/10/2024 | 84.50p | 85.00p | 83.00p | 84.50p | 13784 |
| 17/10/2024 | 82.50p | 84.50p | 82.50p | 84.50p | 507 |
| 16/10/2024 | 80.50p | 82.67p | 80.50p | 82.25p | 8656 |
| 15/10/2024 | 82.50p | 82.50p | 80.50p | 80.50p | 40000 |
| 14/10/2024 | 82.50p | 83.78p | 82.25p | 82.25p | 56110 |
| 11/10/2024 | 83.50p | 83.50p | 81.00p | 83.50p | 17556 |
| 10/10/2024 | 83.50p | 84.49p | 83.50p | 84.00p | 74 |
| 09/10/2024 | 83.50p | 84.00p | 83.50p | 84.00p | 4056 |
| 08/10/2024 | 83.50p | 84.50p | 83.50p | 84.50p | 31948 |
| 07/10/2024 | 83.50p | 84.50p | 82.50p | 84.50p | 3813 |
| 04/10/2024 | 83.50p | 85.00p | 63.00p | 84.50p | 17988 |
| 03/10/2024 | 84.50p | 85.34p | 84.00p | 85.00p | 29030 |
| 02/10/2024 | 85.50p | 86.70p | 83.00p | 85.00p | 18924 |
| 01/10/2024 | 85.50p | 86.70p | 85.00p | 86.00p | 1504 |
| 30/09/2024 | 86.50p | 86.50p | 85.00p | 86.00p | 20 |
| 27/09/2024 | 86.50p | 88.00p | 86.50p | 86.50p | 22055 |
| 26/09/2024 | 86.50p | 86.50p | 86.00p | 86.50p | 0 |
| 25/09/2024 | 86.50p | 86.50p | 85.00p | 86.50p | 1145 |
| 24/09/2024 | 86.50p | 86.50p | 86.00p | 86.50p | 5595 |
| 23/09/2024 | 87.50p | 87.50p | 86.00p | 87.50p | 12034 |
| 20/09/2024 | 87.50p | 88.55p | 86.00p | 87.50p | 3031 |
| 19/09/2024 | 89.50p | 90.00p | 87.00p | 87.50p | 2004 |
| 18/09/2024 | 89.50p | 89.50p | 89.50p | 89.50p | 410047 |
| 17/09/2024 | 89.50p | 91.00p | 89.50p | 89.50p | 599 |
| 16/09/2024 | 89.50p | 89.50p | 88.00p | 89.50p | 487 |
| 13/09/2024 | 89.50p | 89.50p | 89.50p | 89.50p | 13239 |
| 12/09/2024 | 89.50p | 89.50p | 88.00p | 89.50p | 2794 |
| 11/09/2024 | 89.50p | 91.00p | 88.00p | 89.50p | 2571 |
| 10/09/2024 | 89.50p | 89.50p | 89.50p | 89.50p | 4678 |
| 09/09/2024 | 89.50p | 90.25p | 88.03p | 89.50p | 23 |
| 06/09/2024 | 89.50p | 89.50p | 88.00p | 89.50p | 2108 |
| 05/09/2024 | 89.50p | 90.85p | 88.25p | 89.50p | 5036 |
| 04/09/2024 | 89.50p | 89.50p | 88.45p | 89.50p | 981 |
| 03/09/2024 | 89.50p | 91.00p | 89.50p | 89.50p | 9043 |
| 02/09/2024 | 89.50p | 90.55p | 89.50p | 89.50p | 42 |
| 30/08/2024 | 89.50p | 89.50p | 89.50p | 89.50p | 0 |
| 29/08/2024 | 89.50p | 89.50p | 89.50p | 89.50p | 0 |
| 28/08/2024 | 89.50p | 89.50p | 88.00p | 89.50p | 4600 |
| 27/08/2024 | 89.50p | 90.85p | 89.50p | 89.50p | 20 |
| 23/08/2024 | 89.00p | 89.50p | 88.00p | 89.50p | 23219 |
| 22/08/2024 | 89.50p | 90.90p | 88.75p | 89.50p | 1252 |
| 21/08/2024 | 89.50p | 90.50p | 89.50p | 89.50p | 5052 |
| 20/08/2024 | 89.50p | 89.50p | 88.00p | 89.50p | 968 |
| 19/08/2024 | 89.50p | 89.50p | 88.03p | 89.50p | 166 |
| 16/08/2024 | 89.50p | 89.50p | 89.50p | 89.50p | 0 |
| 15/08/2024 | 89.50p | 90.63p | 89.50p | 89.50p | 109 |
| 14/08/2024 | 87.50p | 90.00p | 87.50p | 89.50p | 21467 |
| 13/08/2024 | 89.50p | 89.50p | 86.00p | 87.50p | 33498 |
| 12/08/2024 | 89.50p | 89.50p | 88.00p | 89.50p | 3500 |
| 09/08/2024 | 89.50p | 89.50p | 88.00p | 89.50p | 17665 |
| 08/08/2024 | 89.50p | 90.61p | 88.00p | 89.50p | 1041 |
| 07/08/2024 | 89.50p | 90.61p | 88.39p | 89.50p | 265 |
| 06/08/2024 | 89.50p | 90.63p | 88.00p | 89.50p | 24651 |
| 05/08/2024 | 89.50p | 90.25p | 88.00p | 89.50p | 1287 |
| 02/08/2024 | 89.50p | 90.25p | 88.00p | 89.50p | 882 |
| 01/08/2024 | 88.50p | 90.25p | 88.03p | 89.50p | 479 |
| 31/07/2024 | 88.50p | 89.25p | 87.00p | 88.50p | 13767 |
| 30/07/2024 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 29/07/2024 | 88.50p | 89.32p | 87.00p | 88.50p | 7213 |
| 26/07/2024 | 88.50p | 89.25p | 88.50p | 88.50p | 20 |
| 25/07/2024 | 88.50p | 89.25p | 87.00p | 88.50p | 1042 |
| 24/07/2024 | 88.50p | 88.50p | 87.00p | 88.50p | 6897 |
| 23/07/2024 | 87.50p | 88.50p | 87.50p | 88.50p | 13417 |
| 22/07/2024 | 87.50p | 87.50p | 86.00p | 87.50p | 2 |
| 19/07/2024 | 89.00p | 92.00p | 87.50p | 87.50p | 4320 |
| 18/07/2024 | 87.50p | 87.50p | 86.00p | 87.50p | 1598 |
| 17/07/2024 | 87.50p | 87.50p | 86.00p | 87.50p | 8546 |
| 16/07/2024 | 86.50p | 87.50p | 86.00p | 87.50p | 6694 |
| 15/07/2024 | 86.50p | 87.50p | 86.50p | 87.00p | 63 |
| 12/07/2024 | 86.50p | 87.56p | 86.50p | 87.00p | 127 |
| 11/07/2024 | 87.50p | 88.34p | 85.00p | 87.00p | 24437 |
| 10/07/2024 | 87.50p | 88.22p | 86.00p | 87.50p | 28098 |
| 09/07/2024 | 87.50p | 87.50p | 86.00p | 87.50p | 309384 |
| 08/07/2024 | 87.50p | 88.25p | 86.03p | 87.50p | 3571 |
| 05/07/2024 | 87.50p | 88.50p | 87.50p | 87.50p | 5768 |
| 04/07/2024 | 87.50p | 88.00p | 87.50p | 87.50p | 0 |
| 03/07/2024 | 87.50p | 88.53p | 85.00p | 87.50p | 47050 |
| 02/07/2024 | 87.50p | 88.63p | 87.50p | 87.50p | 2177 |
| 01/07/2024 | 87.50p | 87.50p | 86.03p | 87.50p | 25273 |
| 28/06/2024 | 86.50p | 87.25p | 85.00p | 86.75p | 394 |
| 27/06/2024 | 86.50p | 87.25p | 86.25p | 86.25p | 21050 |
| 26/06/2024 | 86.50p | 87.40p | 85.10p | 86.25p | 17981 |
| 25/06/2024 | 86.25p | 86.25p | 85.00p | 86.25p | 20002 |
| 24/06/2024 | 86.50p | 88.00p | 85.75p | 86.25p | 25235 |
| 21/06/2024 | 86.50p | 86.25p | 86.25p | 86.25p | 0 |
| 20/06/2024 | 86.50p | 87.50p | 85.75p | 86.25p | 14782 |
| 19/06/2024 | 86.50p | 87.40p | 85.00p | 86.25p | 952 |
| 18/06/2024 | 86.50p | 86.50p | 85.00p | 86.25p | 8498 |
| 17/06/2024 | 86.50p | 87.50p | 85.03p | 86.25p | 24176 |
| 14/06/2024 | 86.50p | 87.20p | 85.00p | 86.25p | 40906 |
| 13/06/2024 | 86.50p | 86.87p | 86.25p | 86.25p | 1 |
| 12/06/2024 | 86.50p | 87.50p | 85.00p | 86.25p | 6459 |
| 11/06/2024 | 86.50p | 86.50p | 85.00p | 86.25p | 15500 |
| 10/06/2024 | 86.50p | 86.80p | 86.25p | 86.25p | 15 |
| 07/06/2024 | 86.50p | 86.80p | 85.00p | 86.25p | 3253 |
| 06/06/2024 | 86.50p | 86.50p | 85.00p | 86.25p | 14500 |
| 05/06/2024 | 85.50p | 87.25p | 85.50p | 86.50p | 2669 |
| 04/06/2024 | 85.50p | 86.40p | 84.00p | 85.50p | 7819 |
| 03/06/2024 | 85.50p | 86.40p | 84.00p | 85.50p | 16710 |
| 31/05/2024 | 85.50p | 85.50p | 84.00p | 85.50p | 19017 |
*Close Price adjusted for both dividends and splits