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
Tufton Assets Limited Npv (SHIP) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 20/09/2019 | 1.01p | 1.01p | 1.01p | 1.01p | 5000 |
| 19/09/2019 | 1.01p | 1.01p | 1.01p | 1.01p | 0 |
| 18/09/2019 | 1.01p | 1.01p | 1.00p | 1.01p | 2020 |
| 17/09/2019 | 1.01p | 1.01p | 1.00p | 1.01p | 5283 |
| 16/09/2019 | 1.01p | 1.01p | 1.01p | 1.01p | 0 |
| 13/09/2019 | 1.01p | 1.01p | 1.00p | 1.01p | 7987 |
| 12/09/2019 | 1.01p | 1.01p | 1.01p | 1.01p | 3001 |
| 11/09/2019 | 1.01p | 1.01p | 1.00p | 1.01p | 6333 |
| 10/09/2019 | 1.01p | 1.01p | 1.00p | 1.01p | 15773 |
| 09/09/2019 | 1.01p | 1.01p | 1.01p | 1.01p | 36412 |
| 06/09/2019 | 1.01p | 1.03p | 1.00p | 1.01p | 18493 |
| 05/09/2019 | 1.01p | 1.01p | 1.01p | 1.01p | 0 |
| 04/09/2019 | 1.01p | 1.01p | 1.01p | 1.01p | 23617 |
| 03/09/2019 | 1.01p | 1.01p | 1.00p | 1.01p | 730000 |
| 02/09/2019 | 1.01p | 1.01p | 1.01p | 1.01p | 14991 |
| 30/08/2019 | 1.01p | 1.01p | 1.01p | 1.01p | 0 |
| 29/08/2019 | 1.01p | 1.01p | 1.01p | 1.01p | 0 |
| 28/08/2019 | 1.01p | 1.01p | 1.01p | 1.01p | 6293 |
| 27/08/2019 | 1.01p | 1.01p | 1.01p | 1.01p | 0 |
| 23/08/2019 | 1.01p | 1.01p | 1.01p | 1.01p | 6000 |
| 22/08/2019 | 1.01p | 1.01p | 1.01p | 1.01p | 0 |
| 21/08/2019 | 1.01p | 1.01p | 1.01p | 1.01p | 17500 |
| 20/08/2019 | 1.00p | 1.01p | 1.00p | 1.01p | 0 |
| 19/08/2019 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
| 16/08/2019 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
| 15/08/2019 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
| 14/08/2019 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
| 13/08/2019 | 1.00p | 1.00p | 1.00p | 1.00p | 9925 |
| 12/08/2019 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
| 09/08/2019 | 1.00p | 1.01p | 1.00p | 1.00p | 14468 |
| 08/08/2019 | 1.00p | 1.01p | 1.00p | 1.00p | 50000 |
| 07/08/2019 | 1.01p | 1.01p | 1.00p | 1.01p | 0 |
| 06/08/2019 | 1.00p | 1.01p | 1.00p | 1.00p | 8981 |
| 05/08/2019 | 1.00p | 1.00p | 1.00p | 1.00p | 16117 |
| 02/08/2019 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
| 01/08/2019 | 1.00p | 1.00p | 0.99p | 1.00p | 561 |
| 31/07/2019 | 1.00p | 1.01p | 1.00p | 1.00p | 8000 |
| 30/07/2019 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
| 29/07/2019 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
| 26/07/2019 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
| 25/07/2019 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
| 24/07/2019 | 1.00p | 1.00p | 1.00p | 1.00p | 37500 |
| 23/07/2019 | 1.00p | 1.01p | 1.00p | 1.00p | 7000 |
| 22/07/2019 | 1.00p | 1.00p | 1.00p | 1.00p | 1000 |
| 19/07/2019 | 0.99p | 1.00p | 0.99p | 1.00p | 99839 |
| 18/07/2019 | 0.99p | 1.00p | 0.99p | 0.99p | 5955 |
| 17/07/2019 | 0.99p | 0.99p | 0.99p | 0.99p | 9784 |
| 16/07/2019 | 0.99p | 0.99p | 0.99p | 0.99p | 1118452 |
| 15/07/2019 | 0.99p | 0.99p | 0.98p | 0.99p | 1006300 |
| 12/07/2019 | 0.99p | 0.99p | 0.98p | 0.99p | 74700 |
| 11/07/2019 | 0.99p | 1.00p | 0.98p | 0.99p | 188418 |
| 10/07/2019 | 0.99p | 0.99p | 0.98p | 0.99p | 2944 |
| 09/07/2019 | 0.99p | 1.00p | 0.98p | 0.99p | 27895 |
| 08/07/2019 | 0.99p | 0.99p | 0.98p | 0.99p | 25124 |
| 05/07/2019 | 0.99p | 0.99p | 0.99p | 0.99p | 25000 |
| 04/07/2019 | 0.99p | 0.99p | 0.99p | 0.99p | 28000 |
| 03/07/2019 | 0.99p | 0.99p | 0.99p | 0.99p | 25000 |
| 02/07/2019 | 0.99p | 0.99p | 0.99p | 0.99p | 5000 |
| 01/07/2019 | 0.99p | 0.99p | 0.99p | 0.99p | 0 |
| 28/06/2019 | 1.00p | 1.00p | 0.99p | 0.99p | 150000 |
| 27/06/2019 | 1.01p | 1.01p | 1.00p | 1.00p | 0 |
| 26/06/2019 | 1.01p | 1.01p | 1.00p | 1.01p | 2491 |
| 25/06/2019 | 1.01p | 1.01p | 1.00p | 1.01p | 12600 |
| 24/06/2019 | 1.01p | 1.01p | 1.00p | 1.00p | 1000 |
| 21/06/2019 | 1.01p | 1.01p | 1.01p | 1.01p | 10000 |
| 20/06/2019 | 1.02p | 1.02p | 1.00p | 1.01p | 13140 |
| 19/06/2019 | 1.02p | 1.02p | 1.02p | 1.02p | 10000 |
| 18/06/2019 | 1.02p | 1.02p | 1.02p | 1.02p | 14705 |
| 17/06/2019 | 1.02p | 1.02p | 1.02p | 1.02p | 0 |
| 14/06/2019 | 1.02p | 1.02p | 1.01p | 1.02p | 9374 |
| 13/06/2019 | 1.02p | 1.02p | 1.02p | 1.02p | 0 |
| 12/06/2019 | 1.02p | 1.02p | 1.02p | 1.02p | 5111 |
| 11/06/2019 | 1.02p | 1.02p | 1.02p | 1.02p | 14000 |
| 10/06/2019 | 1.03p | 1.03p | 1.02p | 1.02p | 0 |
| 07/06/2019 | 1.03p | 1.03p | 1.03p | 1.03p | 0 |
| 06/06/2019 | 1.03p | 1.03p | 1.02p | 1.03p | 80785 |
| 05/06/2019 | 1.03p | 1.03p | 1.03p | 1.03p | 0 |
| 04/06/2019 | 1.03p | 1.03p | 1.03p | 1.03p | 0 |
| 03/06/2019 | 1.03p | 1.03p | 1.03p | 1.03p | 0 |
| 31/05/2019 | 1.03p | 1.03p | 1.03p | 1.03p | 0 |
| 30/05/2019 | 1.03p | 1.03p | 1.03p | 1.03p | 0 |
| 29/05/2019 | 1.03p | 1.03p | 1.03p | 1.03p | 6570 |
| 28/05/2019 | 1.03p | 1.03p | 1.03p | 1.03p | 16000 |
| 24/05/2019 | 1.03p | 1.03p | 1.03p | 1.03p | 0 |
| 23/05/2019 | 1.03p | 1.03p | 1.03p | 1.03p | 0 |
| 22/05/2019 | 1.03p | 1.03p | 1.02p | 1.03p | 32716 |
| 21/05/2019 | 1.03p | 1.03p | 1.03p | 1.03p | 0 |
| 20/05/2019 | 1.03p | 1.03p | 1.03p | 1.03p | 78756 |
| 17/05/2019 | 1.02p | 1.03p | 1.02p | 1.03p | 0 |
| 16/05/2019 | 1.02p | 1.03p | 1.02p | 1.02p | 902500 |
| 15/05/2019 | 1.02p | 1.02p | 1.02p | 1.02p | 0 |
| 14/05/2019 | 1.02p | 1.02p | 1.02p | 1.02p | 210000 |
| 13/05/2019 | 1.02p | 1.02p | 1.02p | 1.02p | 6879 |
| 10/05/2019 | 1.02p | 1.02p | 1.02p | 1.02p | 0 |
| 09/05/2019 | 1.02p | 1.02p | 1.02p | 1.02p | 0 |
| 08/05/2019 | 1.02p | 1.03p | 1.02p | 1.02p | 3981 |
| 07/05/2019 | 1.02p | 1.02p | 1.02p | 1.02p | 0 |
| 03/05/2019 | 1.02p | 1.02p | 1.02p | 1.02p | 0 |
| 02/05/2019 | 1.03p | 1.03p | 1.02p | 1.02p | 12500 |
| 01/05/2019 | 1.04p | 1.04p | 1.04p | 1.04p | 0 |
| 30/04/2019 | 1.04p | 1.04p | 1.04p | 1.04p | 3750 |
| 29/04/2019 | 1.04p | 1.04p | 1.04p | 1.04p | 0 |
| 26/04/2019 | 1.04p | 1.04p | 1.04p | 1.04p | 0 |
| 25/04/2019 | 1.04p | 1.04p | 1.03p | 1.04p | 39802 |
| 24/04/2019 | 1.04p | 1.04p | 1.04p | 1.04p | 0 |
| 23/04/2019 | 1.04p | 1.05p | 1.04p | 1.04p | 34540 |
| 18/04/2019 | 1.04p | 1.05p | 1.04p | 1.04p | 16220 |
| 17/04/2019 | 1.04p | 1.05p | 1.04p | 1.04p | 18302 |
| 16/04/2019 | 1.04p | 1.04p | 1.04p | 1.04p | 50000 |
| 15/04/2019 | 1.04p | 1.05p | 1.04p | 1.04p | 38166 |
| 12/04/2019 | 1.04p | 1.04p | 1.04p | 1.04p | 13369 |
| 11/04/2019 | 1.04p | 1.04p | 1.04p | 1.04p | 100000 |
| 10/04/2019 | 1.04p | 1.04p | 1.04p | 1.04p | 0 |
| 09/04/2019 | 1.03p | 1.04p | 1.03p | 1.04p | 100000 |
| 08/04/2019 | 1.04p | 1.04p | 1.03p | 1.03p | 10000 |
| 05/04/2019 | 1.04p | 1.04p | 1.04p | 1.04p | 25000 |
| 04/04/2019 | 1.04p | 1.04p | 1.04p | 1.04p | 7000 |
| 03/04/2019 | 1.04p | 1.04p | 1.04p | 1.04p | 0 |
| 02/04/2019 | 1.04p | 1.04p | 1.04p | 1.04p | 0 |
| 01/04/2019 | 1.04p | 1.04p | 1.03p | 1.04p | 5000 |
| 29/03/2019 | 1.04p | 1.04p | 1.04p | 1.04p | 0 |
| 28/03/2019 | 1.04p | 1.04p | 1.04p | 1.04p | 0 |
| 27/03/2019 | 1.04p | 1.04p | 1.04p | 1.04p | 1416 |
| 26/03/2019 | 1.04p | 1.04p | 1.04p | 1.04p | 28064 |
| 25/03/2019 | 1.04p | 1.04p | 1.04p | 1.04p | 0 |
| 22/03/2019 | 1.04p | 1.04p | 1.04p | 1.04p | 0 |
| 21/03/2019 | 1.04p | 1.04p | 1.04p | 1.04p | 10000 |
| 20/03/2019 | 1.04p | 1.04p | 1.04p | 1.04p | 125000 |
| 19/03/2019 | 1.04p | 1.04p | 1.04p | 1.04p | 8274 |
| 18/03/2019 | 1.04p | 1.04p | 1.04p | 1.04p | 40000 |
| 15/03/2019 | 1.04p | 1.04p | 1.04p | 1.04p | 0 |
| 14/03/2019 | 1.05p | 1.05p | 1.02p | 1.04p | 5968 |
| 13/03/2019 | 1.05p | 1.05p | 1.05p | 1.05p | 963976 |
| 12/03/2019 | 1.05p | 1.05p | 1.05p | 1.05p | 680 |
| 11/03/2019 | 1.05p | 1.05p | 1.05p | 1.05p | 50000 |
| 08/03/2019 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 07/03/2019 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 06/03/2019 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 05/03/2019 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 04/03/2019 | 1.05p | 1.05p | 1.05p | 1.05p | 27139 |
| 01/03/2019 | 1.05p | 1.05p | 1.05p | 1.05p | 5000 |
| 28/02/2019 | 1.05p | 1.05p | 1.05p | 1.05p | 10000 |
| 27/02/2019 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 26/02/2019 | 1.05p | 1.05p | 1.05p | 1.05p | 951 |
| 25/02/2019 | 1.05p | 1.05p | 1.05p | 1.05p | 15000 |
| 22/02/2019 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 21/02/2019 | 1.05p | 1.06p | 1.05p | 1.05p | 1500 |
| 20/02/2019 | 1.06p | 1.06p | 1.06p | 1.06p | 0 |
| 19/02/2019 | 1.06p | 1.06p | 1.05p | 1.06p | 23 |
| 18/02/2019 | 1.06p | 1.06p | 1.06p | 1.06p | 0 |
| 15/02/2019 | 1.06p | 1.06p | 1.05p | 1.06p | 9794 |
| 14/02/2019 | 1.06p | 1.06p | 1.06p | 1.06p | 85000 |
| 13/02/2019 | 1.06p | 1.06p | 1.06p | 1.06p | 0 |
| 12/02/2019 | 1.06p | 1.06p | 1.06p | 1.06p | 0 |
| 11/02/2019 | 1.06p | 1.06p | 1.06p | 1.06p | 2000 |
| 08/02/2019 | 1.06p | 1.06p | 1.06p | 1.06p | 0 |
| 07/02/2019 | 1.06p | 1.06p | 1.06p | 1.06p | 4504 |
| 06/02/2019 | 1.06p | 1.06p | 1.06p | 1.06p | 0 |
| 05/02/2019 | 1.06p | 1.06p | 1.06p | 1.06p | 0 |
| 04/02/2019 | 1.07p | 1.07p | 1.06p | 1.06p | 0 |
| 01/02/2019 | 1.07p | 1.07p | 1.07p | 1.07p | 400000 |
| 31/01/2019 | 1.07p | 1.07p | 1.07p | 1.07p | 0 |
| 30/01/2019 | 1.07p | 1.07p | 1.07p | 1.07p | 0 |
| 29/01/2019 | 1.07p | 1.07p | 1.07p | 1.07p | 14000 |
| 28/01/2019 | 1.07p | 1.07p | 1.07p | 1.07p | 0 |
| 25/01/2019 | 1.07p | 1.07p | 1.07p | 1.07p | 0 |
| 24/01/2019 | 1.07p | 1.07p | 1.07p | 1.07p | 0 |
| 23/01/2019 | 1.06p | 1.07p | 1.05p | 1.07p | 5000 |
| 22/01/2019 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 21/01/2019 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 18/01/2019 | 1.05p | 1.05p | 1.04p | 1.05p | 8000 |
| 17/01/2019 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 16/01/2019 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 15/01/2019 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 14/01/2019 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 11/01/2019 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 10/01/2019 | 1.05p | 1.05p | 1.05p | 1.05p | 200000 |
| 09/01/2019 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 08/01/2019 | 1.05p | 1.05p | 1.05p | 1.05p | 172450 |
| 07/01/2019 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 04/01/2019 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 03/01/2019 | 1.05p | 1.06p | 1.05p | 1.05p | 0 |
| 02/01/2019 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 31/12/2018 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 28/12/2018 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 27/12/2018 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 24/12/2018 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 21/12/2018 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 20/12/2018 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 19/12/2018 | 1.05p | 1.05p | 1.05p | 1.05p | 700000 |
| 18/12/2018 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 17/12/2018 | 1.05p | 1.06p | 1.05p | 1.05p | 4000 |
| 14/12/2018 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 13/12/2018 | 1.05p | 1.05p | 1.05p | 1.05p | 300000 |
| 12/12/2018 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 11/12/2018 | 1.05p | 1.06p | 1.05p | 1.05p | 6000 |
| 10/12/2018 | 1.05p | 1.06p | 1.05p | 1.05p | 136 |
| 07/12/2018 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 06/12/2018 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 05/12/2018 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
*Close Price adjusted for both dividends and splits