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:
- Avoid Prudential (PRU) by Mark David Hartley in The Motley Fool
- Avoid Shell (SHEL) by Royston Wild in The Motley Fool
- Buy Rio Tinto (RIO) by Royston Wild in The Motley Fool
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Avoid Heiq (HEIQ) by Steve Moore in ShareProphets
- Buy Shell (SHEL) by LBBW
- Buy PayPoint (PAY) by Jefferies
- Avoid ActiveOps (AOM) by Steve Moore in ShareProphets
- Watch Land Securities Group (LAND) by Alan Oscroft in The Motley Fool
- Watch Beazley (BEZ) by Harvey Jones in The Motley Fool
- Hold Land Securities Group (LAND) by Jefferies
- Watch Alliance Witan (ALW) by James Beard in The Motley Fool
- Buy Intermediate Capital Group (ICG) by Bank of America
- Hold GSK (GSK) by Deutsche Bank
- Neutral Experian (EXPN) by Citi
- Neutral Aviva (AV.) by Citi
- Neutral Smith (DS) (SMDS) by UBS
- Hold JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
- Strong Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Outperform Diageo (DGE) by ODDO BHF
Team (TEAM) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 15/11/2024 | 11.50p | 11.71p | 11.50p | 11.50p | 0 |
| 14/11/2024 | 11.50p | 11.71p | 11.50p | 11.50p | 0 |
| 13/11/2024 | 11.50p | 11.71p | 11.50p | 11.50p | 0 |
| 12/11/2024 | 11.25p | 11.50p | 11.25p | 11.50p | 10825 |
| 11/11/2024 | 11.00p | 11.25p | 10.94p | 11.25p | 0 |
| 08/11/2024 | 10.75p | 11.50p | 10.75p | 11.00p | 10000 |
| 07/11/2024 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
| 06/11/2024 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
| 05/11/2024 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
| 04/11/2024 | 10.75p | 10.80p | 10.75p | 10.75p | 20301 |
| 01/11/2024 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
| 31/10/2024 | 10.75p | 11.50p | 10.75p | 10.75p | 3000 |
| 30/10/2024 | 10.75p | 10.75p | 10.00p | 10.30p | 162393 |
| 29/10/2024 | 11.25p | 11.49p | 10.75p | 10.75p | 6718 |
| 28/10/2024 | 11.50p | 11.50p | 11.00p | 11.25p | 7 |
| 25/10/2024 | 11.50p | 11.50p | 11.24p | 11.50p | 0 |
| 24/10/2024 | 11.50p | 11.50p | 10.50p | 11.50p | 85000 |
| 23/10/2024 | 12.00p | 12.00p | 11.14p | 12.00p | 50000 |
| 22/10/2024 | 12.50p | 12.60p | 11.10p | 12.00p | 222422 |
| 21/10/2024 | 12.00p | 12.68p | 11.00p | 12.50p | 75000 |
| 18/10/2024 | 12.00p | 12.50p | 12.00p | 12.00p | 25000 |
| 17/10/2024 | 12.00p | 12.20p | 12.00p | 12.00p | 25000 |
| 16/10/2024 | 12.00p | 12.18p | 11.40p | 12.00p | 27200 |
| 15/10/2024 | 12.00p | 12.20p | 11.13p | 12.00p | 7956 |
| 14/10/2024 | 12.00p | 12.20p | 11.00p | 12.00p | 603506 |
| 11/10/2024 | 12.00p | 12.00p | 11.87p | 12.00p | 0 |
| 10/10/2024 | 12.00p | 12.00p | 11.87p | 12.00p | 0 |
| 09/10/2024 | 12.00p | 12.00p | 11.68p | 12.00p | 6004 |
| 08/10/2024 | 12.00p | 12.00p | 11.87p | 12.00p | 0 |
| 07/10/2024 | 12.00p | 12.00p | 11.70p | 12.00p | 750 |
| 04/10/2024 | 12.00p | 12.00p | 11.87p | 12.00p | 0 |
| 03/10/2024 | 12.00p | 12.00p | 10.07p | 12.00p | 95000 |
| 02/10/2024 | 12.00p | 12.00p | 11.87p | 12.00p | 0 |
| 01/10/2024 | 12.00p | 12.00p | 11.00p | 12.00p | 60800 |
| 30/09/2024 | 12.00p | 12.00p | 11.00p | 12.00p | 5001 |
| 27/09/2024 | 12.00p | 12.00p | 11.87p | 12.00p | 0 |
| 26/09/2024 | 12.00p | 13.00p | 11.00p | 12.00p | 1010 |
| 25/09/2024 | 12.00p | 12.20p | 11.00p | 12.00p | 43196 |
| 24/09/2024 | 12.50p | 13.00p | 12.00p | 13.00p | 13000 |
| 23/09/2024 | 13.50p | 14.00p | 12.33p | 12.50p | 35607 |
| 20/09/2024 | 13.50p | 13.50p | 13.00p | 13.50p | 40963 |
| 19/09/2024 | 13.50p | 13.80p | 13.18p | 13.50p | 26800 |
| 18/09/2024 | 14.50p | 14.50p | 12.00p | 13.50p | 106576 |
| 17/09/2024 | 14.50p | 15.00p | 14.50p | 14.50p | 10 |
| 16/09/2024 | 14.50p | 14.50p | 14.22p | 14.50p | 0 |
| 13/09/2024 | 14.50p | 14.50p | 14.00p | 14.50p | 51500 |
| 12/09/2024 | 14.50p | 14.50p | 14.00p | 14.50p | 150541 |
| 11/09/2024 | 15.00p | 15.00p | 14.00p | 14.20p | 154101 |
| 10/09/2024 | 15.50p | 15.50p | 14.00p | 15.00p | 48400 |
| 09/09/2024 | 15.50p | 15.50p | 15.00p | 15.50p | 41500 |
| 06/09/2024 | 15.50p | 15.50p | 14.00p | 15.50p | 54305 |
| 05/09/2024 | 15.50p | 15.50p | 15.00p | 15.50p | 37700 |
| 04/09/2024 | 15.50p | 15.50p | 15.00p | 15.50p | 18184 |
| 03/09/2024 | 15.50p | 15.50p | 15.18p | 15.50p | 0 |
| 02/09/2024 | 15.50p | 15.50p | 15.10p | 15.50p | 38362 |
| 30/08/2024 | 15.50p | 15.50p | 15.30p | 15.50p | 10000 |
| 29/08/2024 | 15.50p | 15.50p | 15.18p | 15.50p | 0 |
| 28/08/2024 | 15.50p | 15.50p | 15.00p | 15.50p | 40000 |
| 27/08/2024 | 15.50p | 15.50p | 15.00p | 15.50p | 38500 |
| 23/08/2024 | 15.50p | 15.50p | 15.30p | 15.50p | 2500 |
| 22/08/2024 | 15.50p | 15.50p | 15.18p | 15.50p | 0 |
| 21/08/2024 | 15.50p | 15.50p | 15.18p | 15.50p | 0 |
| 20/08/2024 | 15.50p | 15.50p | 15.50p | 15.50p | 17367 |
| 19/08/2024 | 15.50p | 15.50p | 15.18p | 15.50p | 0 |
| 16/08/2024 | 15.50p | 15.50p | 15.18p | 15.50p | 0 |
| 15/08/2024 | 15.50p | 15.50p | 15.10p | 15.30p | 42500 |
| 14/08/2024 | 15.50p | 15.50p | 15.00p | 15.50p | 66765 |
| 13/08/2024 | 15.50p | 15.50p | 15.50p | 15.50p | 12500 |
| 12/08/2024 | 15.50p | 15.50p | 15.18p | 15.50p | 0 |
| 09/08/2024 | 15.50p | 15.50p | 15.00p | 15.50p | 80000 |
| 08/08/2024 | 15.50p | 15.50p | 15.00p | 15.50p | 112000 |
| 07/08/2024 | 15.50p | 15.50p | 15.50p | 15.50p | 14000 |
| 06/08/2024 | 15.50p | 15.50p | 15.00p | 15.50p | 87894 |
| 05/08/2024 | 15.50p | 15.50p | 15.40p | 15.40p | 36546 |
| 02/08/2024 | 15.50p | 15.50p | 15.18p | 15.50p | 0 |
| 01/08/2024 | 15.50p | 15.80p | 15.50p | 15.50p | 75001 |
| 31/07/2024 | 15.50p | 15.50p | 15.50p | 15.50p | 90000 |
| 30/07/2024 | 15.50p | 15.50p | 15.50p | 15.50p | 33736 |
| 29/07/2024 | 15.50p | 15.50p | 15.50p | 15.50p | 18000 |
| 26/07/2024 | 15.50p | 15.80p | 15.18p | 15.50p | 30764 |
| 25/07/2024 | 16.50p | 16.50p | 15.00p | 15.50p | 110000 |
| 24/07/2024 | 16.50p | 16.50p | 16.00p | 16.50p | 10000 |
| 23/07/2024 | 16.50p | 16.50p | 16.36p | 16.50p | 0 |
| 22/07/2024 | 16.50p | 16.50p | 16.36p | 16.50p | 0 |
| 19/07/2024 | 17.00p | 17.00p | 16.25p | 16.50p | 892 |
| 18/07/2024 | 16.50p | 16.50p | 16.36p | 16.50p | 0 |
| 17/07/2024 | 16.50p | 17.00p | 16.50p | 16.50p | 451 |
| 16/07/2024 | 16.50p | 16.50p | 16.00p | 16.50p | 56235 |
| 15/07/2024 | 16.50p | 17.00p | 16.00p | 16.50p | 61007 |
| 12/07/2024 | 16.50p | 16.80p | 16.50p | 16.50p | 2 |
| 11/07/2024 | 16.50p | 16.50p | 16.00p | 16.50p | 35227 |
| 10/07/2024 | 16.50p | 16.50p | 16.00p | 16.50p | 100006 |
| 09/07/2024 | 16.50p | 16.50p | 16.18p | 16.50p | 0 |
| 08/07/2024 | 16.50p | 16.50p | 16.01p | 16.50p | 10000 |
| 05/07/2024 | 16.50p | 16.50p | 16.18p | 16.50p | 0 |
| 04/07/2024 | 16.50p | 16.50p | 16.00p | 16.50p | 55093 |
| 03/07/2024 | 16.50p | 16.50p | 16.00p | 16.50p | 25000 |
| 02/07/2024 | 16.50p | 16.50p | 16.00p | 16.50p | 5000 |
| 01/07/2024 | 16.50p | 16.85p | 16.00p | 16.50p | 53000 |
| 28/06/2024 | 15.25p | 16.90p | 15.25p | 16.50p | 187317 |
| 27/06/2024 | 15.25p | 16.00p | 15.25p | 15.25p | 113 |
| 26/06/2024 | 15.25p | 15.25p | 13.00p | 15.25p | 75468 |
| 25/06/2024 | 15.25p | 15.75p | 15.25p | 15.25p | 50100 |
| 24/06/2024 | 15.25p | 15.38p | 14.65p | 15.25p | 40001 |
| 21/06/2024 | 15.75p | 15.75p | 15.00p | 15.25p | 11000 |
| 20/06/2024 | 15.75p | 16.50p | 15.75p | 15.75p | 2506 |
| 19/06/2024 | 15.75p | 15.75p | 15.00p | 15.75p | 2500 |
| 18/06/2024 | 15.75p | 15.75p | 15.33p | 15.75p | 0 |
| 17/06/2024 | 16.00p | 16.00p | 15.00p | 15.75p | 12000 |
| 14/06/2024 | 16.00p | 16.50p | 16.00p | 16.00p | 16 |
| 13/06/2024 | 16.00p | 16.50p | 16.00p | 16.50p | 4819 |
| 12/06/2024 | 16.00p | 16.00p | 15.00p | 16.00p | 54410 |
| 11/06/2024 | 16.00p | 16.25p | 16.00p | 16.00p | 2500 |
| 10/06/2024 | 16.25p | 16.25p | 15.65p | 16.00p | 77272 |
| 07/06/2024 | 16.25p | 16.47p | 15.50p | 16.25p | 20000 |
| 06/06/2024 | 15.75p | 16.50p | 15.50p | 16.25p | 41941 |
| 05/06/2024 | 16.00p | 16.00p | 15.00p | 15.75p | 95000 |
| 04/06/2024 | 16.00p | 16.37p | 16.00p | 16.00p | 4500 |
| 03/06/2024 | 16.50p | 16.50p | 15.00p | 16.00p | 11500 |
| 31/05/2024 | 16.50p | 16.50p | 15.25p | 16.50p | 22222 |
| 30/05/2024 | 16.50p | 17.00p | 16.07p | 16.50p | 105005 |
| 29/05/2024 | 16.50p | 17.00p | 16.00p | 16.50p | 10158 |
| 28/05/2024 | 18.00p | 18.40p | 16.00p | 16.50p | 186410 |
| 24/05/2024 | 19.00p | 19.00p | 18.00p | 18.00p | 31000 |
| 23/05/2024 | 19.00p | 19.13p | 19.00p | 19.00p | 0 |
| 22/05/2024 | 19.00p | 19.00p | 18.00p | 19.00p | 6 |
| 21/05/2024 | 19.00p | 19.95p | 18.10p | 19.00p | 17366 |
| 20/05/2024 | 19.00p | 19.00p | 18.20p | 19.00p | 57892 |
| 17/05/2024 | 19.00p | 19.13p | 19.00p | 19.00p | 0 |
| 16/05/2024 | 19.00p | 19.13p | 19.00p | 19.00p | 0 |
| 15/05/2024 | 19.00p | 19.13p | 19.00p | 19.00p | 0 |
| 14/05/2024 | 19.00p | 19.13p | 19.00p | 19.00p | 0 |
| 13/05/2024 | 19.00p | 19.13p | 19.00p | 19.00p | 0 |
| 10/05/2024 | 19.00p | 19.00p | 18.75p | 19.00p | 62005 |
| 09/05/2024 | 19.00p | 19.13p | 19.00p | 19.00p | 0 |
| 08/05/2024 | 18.50p | 19.00p | 18.01p | 19.00p | 25389 |
| 07/05/2024 | 18.00p | 19.00p | 17.50p | 19.00p | 149566 |
| 03/05/2024 | 18.00p | 18.00p | 17.00p | 18.00p | 71344 |
| 02/05/2024 | 18.00p | 18.00p | 17.00p | 18.00p | 35000 |
| 01/05/2024 | 18.50p | 18.50p | 18.00p | 18.00p | 1000 |
| 30/04/2024 | 18.50p | 18.50p | 18.00p | 18.50p | 20000 |
| 29/04/2024 | 18.50p | 19.00p | 18.00p | 18.50p | 10273 |
| 26/04/2024 | 18.50p | 18.50p | 18.22p | 18.50p | 0 |
| 25/04/2024 | 19.25p | 19.25p | 18.13p | 18.50p | 31500 |
| 24/04/2024 | 19.25p | 19.25p | 19.01p | 19.25p | 9623 |
| 23/04/2024 | 19.50p | 19.50p | 19.00p | 19.25p | 10000 |
| 22/04/2024 | 19.50p | 19.88p | 19.00p | 19.50p | 130500 |
| 19/04/2024 | 19.50p | 19.90p | 19.00p | 19.50p | 96333 |
| 18/04/2024 | 19.50p | 20.00p | 19.00p | 19.50p | 230000 |
| 17/04/2024 | 18.50p | 19.75p | 18.50p | 19.50p | 198556 |
| 16/04/2024 | 18.00p | 18.75p | 18.00p | 18.50p | 1000 |
| 15/04/2024 | 18.50p | 19.00p | 18.00p | 18.50p | 315714 |
| 12/04/2024 | 20.00p | 20.00p | 18.50p | 18.50p | 26330 |
| 11/04/2024 | 20.50p | 20.50p | 18.75p | 20.00p | 43412 |
| 10/04/2024 | 20.50p | 20.65p | 18.75p | 20.50p | 51003 |
| 09/04/2024 | 21.00p | 21.00p | 18.64p | 20.50p | 63618 |
| 08/04/2024 | 21.00p | 21.00p | 20.15p | 21.00p | 550 |
| 05/04/2024 | 21.50p | 22.00p | 18.50p | 22.00p | 359440 |
| 04/04/2024 | 21.50p | 21.98p | 19.00p | 19.00p | 102106 |
| 03/04/2024 | 21.50p | 21.50p | 20.10p | 21.50p | 418319 |
| 02/04/2024 | 21.50p | 21.50p | 21.00p | 21.50p | 3348 |
| 28/03/2024 | 21.00p | 22.00p | 21.00p | 21.50p | 66820 |
| 27/03/2024 | 20.50p | 21.00p | 20.50p | 20.50p | 0 |
| 26/03/2024 | 21.00p | 21.00p | 20.00p | 21.00p | 3451 |
| 25/03/2024 | 21.50p | 21.50p | 20.00p | 21.00p | 10 |
| 22/03/2024 | 22.00p | 24.00p | 20.00p | 21.50p | 1028 |
| 21/03/2024 | 22.00p | 23.60p | 22.00p | 22.00p | 106 |
| 20/03/2024 | 29.50p | 29.50p | 27.50p | 22.00p | 48016 |
| 19/03/2024 | 29.50p | 29.50p | 27.00p | 27.50p | 3527 |
| 18/03/2024 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
| 15/03/2024 | 29.50p | 29.50p | 28.76p | 29.50p | 0 |
| 14/03/2024 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
| 13/03/2024 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
| 12/03/2024 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
| 11/03/2024 | 30.50p | 30.50p | 28.00p | 29.50p | 3400 |
| 08/03/2024 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 07/03/2024 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 06/03/2024 | 30.50p | 30.50p | 30.00p | 30.50p | 250 |
| 05/03/2024 | 30.50p | 30.50p | 30.50p | 30.50p | 1065 |
| 04/03/2024 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 01/03/2024 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 29/02/2024 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 28/02/2024 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 27/02/2024 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 26/02/2024 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 23/02/2024 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 22/02/2024 | 31.50p | 31.50p | 30.00p | 30.50p | 1020 |
| 21/02/2024 | 31.50p | 32.00p | 31.50p | 31.50p | 0 |
| 20/02/2024 | 31.50p | 32.95p | 31.00p | 31.50p | 4535 |
| 19/02/2024 | 31.50p | 32.00p | 31.00p | 31.50p | 0 |
| 16/02/2024 | 31.50p | 31.50p | 31.00p | 31.50p | 0 |
| 15/02/2024 | 31.50p | 31.50p | 31.00p | 31.50p | 0 |
| 14/02/2024 | 31.50p | 31.50p | 31.00p | 31.50p | 0 |
| 13/02/2024 | 31.50p | 31.50p | 31.00p | 31.50p | 0 |
| 12/02/2024 | 31.50p | 31.50p | 31.00p | 31.50p | 0 |
| 09/02/2024 | 31.50p | 31.50p | 31.00p | 31.50p | 0 |
| 08/02/2024 | 32.50p | 32.50p | 30.00p | 31.50p | 2857 |
| 07/02/2024 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
| 06/02/2024 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
| 05/02/2024 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
*Close Price adjusted for both dividends and splits