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
Smithson Investment Trust (SSON) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 13/05/2019 | 1,182.00p | 1,184.00p | 1,160.72p | 1,164.00p | 334875 |
| 10/05/2019 | 1,186.00p | 1,190.00p | 1,178.00p | 1,180.00p | 311968 |
| 09/05/2019 | 1,190.00p | 1,196.00p | 1,176.00p | 1,180.00p | 277088 |
| 08/05/2019 | 1,192.00p | 1,194.00p | 1,180.00p | 1,194.00p | 450543 |
| 07/05/2019 | 1,200.00p | 1,200.00p | 1,187.62p | 1,194.00p | 455861 |
| 03/05/2019 | 1,198.00p | 1,204.00p | 1,193.07p | 1,194.00p | 538166 |
| 02/05/2019 | 1,206.00p | 1,206.00p | 1,190.04p | 1,194.00p | 510224 |
| 01/05/2019 | 1,214.00p | 1,220.00p | 1,206.00p | 1,208.00p | 285326 |
| 30/04/2019 | 1,226.00p | 1,226.00p | 1,210.00p | 1,216.00p | 381464 |
| 29/04/2019 | 1,218.00p | 1,223.37p | 1,214.00p | 1,222.00p | 405825 |
| 26/04/2019 | 1,216.00p | 1,216.96p | 1,210.00p | 1,212.00p | 346790 |
| 25/04/2019 | 1,214.00p | 1,218.00p | 1,210.00p | 1,214.00p | 388173 |
| 24/04/2019 | 1,208.00p | 1,214.00p | 1,206.00p | 1,212.00p | 464449 |
| 23/04/2019 | 1,202.00p | 1,204.00p | 1,198.00p | 1,202.00p | 611303 |
| 18/04/2019 | 1,200.00p | 1,208.00p | 1,196.00p | 1,198.00p | 428311 |
| 17/04/2019 | 1,214.00p | 1,215.00p | 1,206.00p | 1,206.00p | 624014 |
| 16/04/2019 | 1,198.00p | 1,213.40p | 1,196.00p | 1,210.00p | 523408 |
| 15/04/2019 | 1,196.00p | 1,198.00p | 1,188.00p | 1,194.00p | 427153 |
| 12/04/2019 | 1,190.00p | 1,198.00p | 1,182.00p | 1,188.00p | 449894 |
| 11/04/2019 | 1,184.00p | 1,190.00p | 1,174.00p | 1,184.00p | 350338 |
| 10/04/2019 | 1,180.00p | 1,182.00p | 1,174.41p | 1,180.00p | 563060 |
| 09/04/2019 | 1,184.00p | 1,184.00p | 1,176.00p | 1,178.00p | 311165 |
| 08/04/2019 | 1,178.00p | 1,182.20p | 1,175.30p | 1,180.00p | 560438 |
| 05/04/2019 | 1,174.00p | 1,180.00p | 1,169.50p | 1,178.00p | 282911 |
| 04/04/2019 | 1,170.00p | 1,176.00p | 1,168.00p | 1,172.00p | 574075 |
| 03/04/2019 | 1,174.00p | 1,174.00p | 1,162.00p | 1,174.00p | 444996 |
| 02/04/2019 | 1,162.00p | 1,176.00p | 1,160.00p | 1,174.00p | 442699 |
| 01/04/2019 | 1,140.00p | 1,164.00p | 1,140.00p | 1,158.00p | 400205 |
| 29/03/2019 | 1,135.00p | 1,148.00p | 1,133.29p | 1,146.40p | 161369 |
| 28/03/2019 | 1,125.00p | 1,135.00p | 1,120.60p | 1,123.80p | 126105 |
| 27/03/2019 | 1,124.20p | 1,129.80p | 1,116.60p | 1,121.00p | 179857 |
| 26/03/2019 | 1,113.00p | 1,127.00p | 1,113.00p | 1,121.00p | 125091 |
| 25/03/2019 | 1,120.00p | 1,123.09p | 1,112.00p | 1,115.00p | 80822 |
| 22/03/2019 | 1,140.00p | 1,144.80p | 1,125.80p | 1,130.00p | 135050 |
| 21/03/2019 | 1,130.00p | 1,142.20p | 1,127.16p | 1,142.20p | 125304 |
| 20/03/2019 | 1,128.00p | 1,131.00p | 1,126.00p | 1,128.00p | 83796 |
| 19/03/2019 | 1,126.00p | 1,127.60p | 1,121.80p | 1,127.60p | 121364 |
| 18/03/2019 | 1,120.00p | 1,126.00p | 1,117.18p | 1,126.00p | 70552 |
| 15/03/2019 | 1,119.00p | 1,119.00p | 1,115.00p | 1,116.80p | 270379 |
| 14/03/2019 | 1,110.00p | 1,118.20p | 1,110.00p | 1,116.00p | 83977 |
| 13/03/2019 | 1,110.00p | 1,120.00p | 1,110.00p | 1,119.00p | 80757 |
| 12/03/2019 | 1,114.00p | 1,118.00p | 1,108.68p | 1,115.00p | 105729 |
| 11/03/2019 | 1,110.00p | 1,116.80p | 1,107.22p | 1,116.00p | 203272 |
| 08/03/2019 | 1,100.00p | 1,109.60p | 1,100.00p | 1,105.00p | 164554 |
| 07/03/2019 | 1,108.00p | 1,108.00p | 1,105.40p | 1,106.00p | 77066 |
| 06/03/2019 | 1,116.00p | 1,116.00p | 1,108.20p | 1,110.80p | 50213 |
| 05/03/2019 | 1,114.00p | 1,114.00p | 1,109.42p | 1,114.00p | 62394 |
| 04/03/2019 | 1,112.00p | 1,115.00p | 1,105.20p | 1,110.00p | 87991 |
| 01/03/2019 | 1,111.60p | 1,111.60p | 1,101.37p | 1,105.80p | 114113 |
| 28/02/2019 | 1,102.40p | 1,108.80p | 1,100.60p | 1,105.00p | 44596 |
| 27/02/2019 | 1,106.00p | 1,111.61p | 1,100.00p | 1,107.80p | 123601 |
| 26/02/2019 | 1,117.00p | 1,117.00p | 1,106.00p | 1,108.80p | 53438 |
| 25/02/2019 | 1,114.00p | 1,119.80p | 1,110.40p | 1,119.00p | 75499 |
| 22/02/2019 | 1,114.80p | 1,114.80p | 1,106.00p | 1,110.00p | 58388 |
| 21/02/2019 | 1,119.80p | 1,119.80p | 1,108.00p | 1,111.40p | 150694 |
| 20/02/2019 | 1,120.00p | 1,120.00p | 1,107.20p | 1,116.00p | 241949 |
| 19/02/2019 | 1,125.00p | 1,125.00p | 1,108.79p | 1,115.00p | 98176 |
| 18/02/2019 | 1,110.00p | 1,125.00p | 1,100.00p | 1,123.40p | 238099 |
| 15/02/2019 | 1,099.00p | 1,108.00p | 1,090.40p | 1,105.00p | 168969 |
| 14/02/2019 | 1,103.00p | 1,105.25p | 1,091.00p | 1,094.00p | 193163 |
| 13/02/2019 | 1,094.00p | 1,100.80p | 1,091.99p | 1,100.00p | 166244 |
| 12/02/2019 | 1,083.60p | 1,090.80p | 1,081.20p | 1,090.00p | 113605 |
| 11/02/2019 | 1,063.20p | 1,084.00p | 1,063.20p | 1,074.80p | 123892 |
| 08/02/2019 | 1,068.00p | 1,072.00p | 1,065.00p | 1,065.60p | 73774 |
| 07/02/2019 | 1,078.80p | 1,078.80p | 1,069.80p | 1,070.80p | 59451 |
| 06/02/2019 | 1,069.80p | 1,076.80p | 1,062.20p | 1,075.40p | 58153 |
| 05/02/2019 | 1,051.40p | 1,069.60p | 1,047.22p | 1,068.80p | 117286 |
| 04/02/2019 | 1,049.00p | 1,050.20p | 1,042.20p | 1,048.00p | 53706 |
| 01/02/2019 | 1,045.80p | 1,050.00p | 1,041.51p | 1,048.00p | 62373 |
| 31/01/2019 | 1,044.00p | 1,048.00p | 1,041.00p | 1,041.60p | 35469 |
| 30/01/2019 | 1,036.00p | 1,044.00p | 1,035.00p | 1,043.80p | 57556 |
| 29/01/2019 | 1,034.00p | 1,038.00p | 1,028.00p | 1,031.00p | 44630 |
| 28/01/2019 | 1,035.00p | 1,035.28p | 1,028.10p | 1,032.80p | 27615 |
| 25/01/2019 | 1,031.20p | 1,036.00p | 1,030.00p | 1,031.00p | 34794 |
| 24/01/2019 | 1,027.00p | 1,040.00p | 1,027.00p | 1,034.20p | 52832 |
| 23/01/2019 | 1,031.00p | 1,036.90p | 1,026.20p | 1,030.40p | 33346 |
| 22/01/2019 | 1,032.60p | 1,040.80p | 1,030.00p | 1,034.00p | 39449 |
| 21/01/2019 | 1,035.00p | 1,042.82p | 1,029.00p | 1,041.00p | 89521 |
| 18/01/2019 | 1,020.00p | 1,035.00p | 1,016.90p | 1,035.00p | 88757 |
| 17/01/2019 | 1,020.00p | 1,020.00p | 1,010.00p | 1,016.00p | 111848 |
| 16/01/2019 | 1,017.00p | 1,020.00p | 1,012.40p | 1,019.80p | 37225 |
| 15/01/2019 | 1,020.00p | 1,023.00p | 1,013.00p | 1,016.60p | 81997 |
| 14/01/2019 | 1,022.00p | 1,022.00p | 1,013.40p | 1,019.60p | 94843 |
| 11/01/2019 | 1,012.00p | 1,024.80p | 1,012.00p | 1,024.80p | 70916 |
| 10/01/2019 | 1,012.00p | 1,020.00p | 1,011.00p | 1,019.00p | 82341 |
| 09/01/2019 | 1,010.00p | 1,013.00p | 1,003.20p | 1,013.00p | 98510 |
| 08/01/2019 | 1,013.60p | 1,017.00p | 1,004.00p | 1,007.20p | 335786 |
| 07/01/2019 | 1,012.00p | 1,013.60p | 1,003.20p | 1,013.00p | 72039 |
| 04/01/2019 | 1,000.00p | 1,010.00p | 997.62p | 1,010.00p | 80353 |
| 03/01/2019 | 1,002.00p | 1,020.00p | 990.10p | 1,020.00p | 156861 |
| 02/01/2019 | 1,003.00p | 1,003.13p | 984.80p | 1,003.00p | 123482 |
| 31/12/2018 | 1,010.60p | 1,010.60p | 1,000.00p | 1,000.20p | 22966 |
| 28/12/2018 | 1,011.00p | 1,012.00p | 1,005.12p | 1,012.00p | 155104 |
| 27/12/2018 | 1,015.00p | 1,015.00p | 1,003.00p | 1,009.00p | 271255 |
| 24/12/2018 | 1,010.00p | 1,020.00p | 1,003.40p | 1,014.00p | 190924 |
| 21/12/2018 | 1,004.00p | 1,030.00p | 1,000.00p | 1,030.00p | 2150650 |
| 20/12/2018 | 1,008.00p | 1,008.00p | 993.00p | 1,001.00p | 280845 |
| 19/12/2018 | 1,005.20p | 1,013.00p | 1,002.00p | 1,011.00p | 107412 |
| 18/12/2018 | 1,017.00p | 1,017.00p | 1,005.00p | 1,012.00p | 167152 |
| 17/12/2018 | 1,025.00p | 1,028.00p | 1,016.60p | 1,022.00p | 152404 |
| 14/12/2018 | 1,030.20p | 1,033.00p | 1,024.20p | 1,028.00p | 146685 |
| 13/12/2018 | 1,038.00p | 1,038.00p | 1,032.20p | 1,033.00p | 54715 |
| 12/12/2018 | 1,031.00p | 1,038.00p | 1,024.63p | 1,038.00p | 110931 |
| 11/12/2018 | 1,018.00p | 1,031.00p | 1,017.16p | 1,024.60p | 126849 |
| 10/12/2018 | 1,029.00p | 1,029.00p | 1,014.00p | 1,015.00p | 141999 |
| 07/12/2018 | 1,036.40p | 1,045.00p | 1,026.20p | 1,026.60p | 62309 |
| 06/12/2018 | 1,036.40p | 1,045.00p | 1,026.40p | 1,026.40p | 191524 |
| 05/12/2018 | 1,040.00p | 1,045.00p | 1,036.60p | 1,044.00p | 65453 |
| 04/12/2018 | 1,055.00p | 1,055.00p | 1,045.00p | 1,050.00p | 37533 |
| 03/12/2018 | 1,040.00p | 1,060.40p | 1,036.78p | 1,053.00p | 151541 |
| 30/11/2018 | 1,035.00p | 1,037.75p | 1,031.77p | 1,033.00p | 29698 |
| 29/11/2018 | 1,027.00p | 1,038.00p | 1,024.07p | 1,035.00p | 64840 |
| 28/11/2018 | 1,027.00p | 1,027.00p | 1,023.20p | 1,025.00p | 45987 |
| 27/11/2018 | 1,029.00p | 1,029.00p | 1,020.67p | 1,025.00p | 30045 |
| 26/11/2018 | 1,029.80p | 1,030.00p | 1,023.00p | 1,028.00p | 29791 |
| 23/11/2018 | 1,027.00p | 1,030.00p | 1,021.20p | 1,024.00p | 73743 |
| 22/11/2018 | 1,035.00p | 1,035.00p | 1,020.00p | 1,025.00p | 135244 |
| 21/11/2018 | 1,033.00p | 1,037.20p | 1,030.00p | 1,030.40p | 76124 |
| 20/11/2018 | 1,044.00p | 1,044.00p | 1,029.52p | 1,030.00p | 150604 |
| 19/11/2018 | 1,041.00p | 1,044.00p | 1,038.84p | 1,043.00p | 57240 |
| 16/11/2018 | 1,043.00p | 1,043.00p | 1,036.00p | 1,037.40p | 58597 |
| 15/11/2018 | 1,050.00p | 1,052.38p | 1,035.00p | 1,035.00p | 166765 |
| 14/11/2018 | 1,072.00p | 1,074.00p | 1,046.40p | 1,053.80p | 204501 |
| 13/11/2018 | 1,081.00p | 1,083.00p | 1,071.00p | 1,075.40p | 123798 |
| 12/11/2018 | 1,080.00p | 1,084.20p | 1,077.00p | 1,077.00p | 99862 |
| 09/11/2018 | 1,081.00p | 1,081.00p | 1,076.40p | 1,078.80p | 99558 |
| 08/11/2018 | 1,080.00p | 1,082.00p | 1,076.44p | 1,080.10p | 131922 |
| 07/11/2018 | 1,081.00p | 1,083.34p | 1,078.00p | 1,078.00p | 136880 |
| 06/11/2018 | 1,083.00p | 1,084.00p | 1,078.00p | 1,078.00p | 127342 |
| 05/11/2018 | 1,080.00p | 1,083.52p | 1,076.34p | 1,080.20p | 178414 |
| 02/11/2018 | 1,082.00p | 1,089.81p | 1,074.00p | 1,074.20p | 185319 |
| 01/11/2018 | 1,061.00p | 1,076.00p | 1,060.83p | 1,065.20p | 252661 |
| 31/10/2018 | 1,056.00p | 1,066.80p | 1,056.00p | 1,058.80p | 195410 |
| 30/10/2018 | 1,040.00p | 1,055.00p | 1,037.18p | 1,050.00p | 183003 |
| 29/10/2018 | 1,030.00p | 1,047.00p | 1,029.55p | 1,040.00p | 160050 |
| 26/10/2018 | 1,035.00p | 1,035.44p | 1,026.20p | 1,027.70p | 99666 |
| 25/10/2018 | 1,030.00p | 1,043.00p | 1,024.20p | 1,034.00p | 260119 |
| 24/10/2018 | 1,036.00p | 1,047.00p | 1,029.58p | 1,038.10p | 166651 |
| 23/10/2018 | 1,035.00p | 1,039.00p | 1,027.00p | 1,029.80p | 137112 |
| 22/10/2018 | 1,024.60p | 1,043.00p | 1,021.20p | 1,038.00p | 232049 |
| 19/10/2018 | 1,025.00p | 1,045.00p | 1,007.92p | 1,020.00p | 631868 |
*Close Price adjusted for both dividends and splits