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 Crimson Tide (TIDE) by Steve Moore in ShareProphets
- Hold Glencore (GLEN) by Harvey Jones in The Motley Fool
- Hold Burberry Group (BRBY) by Harvey Jones in The Motley Fool
- Add Aviva (AV.) by Andrew Mackie in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Dr. James Fox in The Motley Fool
- Hold BP (BP.) by Harvey Jones in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- 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
Trian Investors 1 Limited NPV (TI1) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 11/07/2022 | 129.00p | 130.00p | 128.90p | 130.00p | 4817366 |
| 08/07/2022 | 129.00p | 130.50p | 129.00p | 130.50p | 500000 |
| 07/07/2022 | 129.00p | 130.50p | 128.50p | 130.50p | 189345 |
| 06/07/2022 | 129.00p | 129.00p | 128.50p | 128.50p | 7300 |
| 05/07/2022 | 128.00p | 128.50p | 128.00p | 128.50p | 314962 |
| 04/07/2022 | 128.00p | 128.50p | 128.00p | 128.50p | 8000 |
| 01/07/2022 | 128.00p | 128.50p | 128.00p | 128.50p | 111819 |
| 30/06/2022 | 128.00p | 128.00p | 127.50p | 127.50p | 250000 |
| 29/06/2022 | 127.00p | 127.50p | 126.00p | 127.50p | 47174 |
| 28/06/2022 | 124.00p | 127.00p | 124.00p | 127.00p | 29349 |
| 27/06/2022 | 119.00p | 127.00p | 126.50p | 127.00p | 0 |
| 24/06/2022 | 119.00p | 129.00p | 126.50p | 126.50p | 0 |
| 23/06/2022 | 119.00p | 128.50p | 116.00p | 128.50p | 547003 |
| 22/06/2022 | 121.00p | 121.00p | 118.50p | 118.50p | 105000 |
| 21/06/2022 | 114.00p | 119.00p | 118.50p | 118.50p | -28466 |
| 20/06/2022 | 114.00p | 118.00p | 114.00p | 116.50p | 201074 |
| 17/06/2022 | 116.00p | 116.50p | 116.00p | 116.50p | 0 |
| 16/06/2022 | 116.00p | 116.50p | 116.00p | 116.00p | 0 |
| 15/06/2022 | 116.00p | 117.00p | 116.50p | 116.50p | 0 |
| 14/06/2022 | 116.00p | 117.00p | 115.00p | 117.00p | 6914 |
| 13/06/2022 | 116.00p | 118.00p | 118.00p | 118.00p | 0 |
| 10/06/2022 | 116.00p | 118.00p | 116.00p | 118.00p | 13971 |
| 09/06/2022 | 116.00p | 118.50p | 116.00p | 118.50p | 213 |
| 08/06/2022 | 118.00p | 118.50p | 118.00p | 118.00p | 0 |
| 07/06/2022 | 118.00p | 118.50p | 118.00p | 118.50p | 0 |
| 06/06/2022 | 118.00p | 120.00p | 118.00p | 118.00p | 3615 |
| 01/06/2022 | 118.00p | 120.50p | 119.00p | 119.00p | 0 |
| 31/05/2022 | 118.00p | 120.50p | 118.00p | 120.50p | 1896 |
| 27/05/2022 | 116.00p | 117.50p | 117.00p | 117.50p | 0 |
| 26/05/2022 | 116.00p | 118.50p | 117.00p | 117.00p | 0 |
| 25/05/2022 | 116.00p | 118.50p | 118.50p | 118.50p | 0 |
| 24/05/2022 | 116.00p | 118.50p | 118.00p | 118.50p | 0 |
| 23/05/2022 | 116.00p | 118.50p | 118.00p | 118.00p | 0 |
| 20/05/2022 | 116.00p | 118.50p | 118.00p | 118.50p | 0 |
| 19/05/2022 | 116.00p | 118.00p | 116.00p | 118.00p | 3980 |
| 18/05/2022 | 118.00p | 118.00p | 115.00p | 117.50p | 30929 |
| 17/05/2022 | 123.00p | 121.00p | 120.50p | 120.50p | 0 |
| 16/05/2022 | 123.00p | 121.00p | 120.50p | 120.50p | 0 |
| 13/05/2022 | 123.00p | 121.00p | 120.50p | 121.00p | 0 |
| 12/05/2022 | 123.00p | 121.00p | 120.50p | 120.50p | 0 |
| 11/05/2022 | 123.00p | 121.00p | 121.00p | 121.00p | 0 |
| 10/05/2022 | 123.00p | 123.00p | 118.00p | 121.00p | 1119 |
| 09/05/2022 | 126.00p | 124.00p | 124.00p | 124.00p | 0 |
| 06/05/2022 | 126.00p | 126.00p | 124.00p | 124.00p | 2357 |
| 05/05/2022 | 126.00p | 126.00p | 124.00p | 124.00p | 0 |
| 04/05/2022 | 126.00p | 126.00p | 124.50p | 126.00p | 0 |
| 03/05/2022 | 126.00p | 126.00p | 124.00p | 124.50p | 124131 |
| 29/04/2022 | 129.00p | 126.00p | 126.00p | 126.00p | 0 |
| 28/04/2022 | 129.00p | 126.00p | 126.00p | 126.00p | 0 |
| 27/04/2022 | 129.00p | 126.00p | 126.00p | 126.00p | 0 |
| 26/04/2022 | 129.00p | 129.00p | 126.00p | 126.00p | 0 |
| 25/04/2022 | 129.00p | 126.00p | 126.00p | 126.00p | 0 |
| 22/04/2022 | 129.00p | 133.00p | 126.00p | 126.00p | 0 |
| 21/04/2022 | 129.00p | 133.00p | 126.00p | 126.00p | 0 |
| 20/04/2022 | 129.00p | 134.00p | 126.00p | 127.00p | 0 |
| 19/04/2022 | 129.00p | 133.00p | 125.50p | 126.00p | 0 |
| 14/04/2022 | 129.00p | 125.50p | 123.00p | 125.50p | 4479 |
| 13/04/2022 | 129.00p | 129.00p | 126.00p | 126.00p | 405 |
| 12/04/2022 | 127.00p | 133.00p | 126.00p | 126.00p | 0 |
| 11/04/2022 | 127.00p | 133.00p | 125.00p | 126.00p | 0 |
| 08/04/2022 | 127.00p | 126.00p | 125.00p | 125.00p | 0 |
| 07/04/2022 | 127.00p | 126.00p | 125.50p | 126.00p | 0 |
| 06/04/2022 | 127.00p | 127.00p | 125.00p | 125.50p | 0 |
| 05/04/2022 | 127.00p | 127.00p | 126.00p | 127.00p | 0 |
| 04/04/2022 | 127.00p | 126.50p | 124.50p | 126.50p | 0 |
| 01/04/2022 | 127.00p | 125.50p | 124.50p | 124.50p | 0 |
| 31/03/2022 | 127.00p | 125.50p | 125.00p | 125.50p | 0 |
| 30/03/2022 | 127.00p | 127.00p | 123.00p | 125.00p | 357 |
| 29/03/2022 | 127.00p | 126.50p | 126.00p | 126.50p | 0 |
| 28/03/2022 | 127.00p | 133.50p | 126.50p | 126.50p | 0 |
| 25/03/2022 | 127.00p | 127.00p | 126.50p | 126.50p | 1692 |
| 24/03/2022 | 124.00p | 126.50p | 124.00p | 126.50p | 306 |
| 23/03/2022 | 123.00p | 126.00p | 126.00p | 126.00p | 0 |
| 22/03/2022 | 123.00p | 126.00p | 123.00p | 126.00p | 41406 |
| 21/03/2022 | 123.00p | 126.00p | 126.00p | 126.00p | 0 |
| 18/03/2022 | 123.00p | 126.00p | 125.00p | 126.00p | 0 |
| 17/03/2022 | 123.00p | 126.00p | 125.00p | 125.00p | 0 |
| 16/03/2022 | 123.00p | 126.00p | 123.00p | 126.00p | 0 |
| 15/03/2022 | 123.00p | 123.00p | 123.00p | 123.00p | 2380 |
| 14/03/2022 | 123.00p | 123.00p | 123.00p | 123.00p | 1431 |
| 11/03/2022 | 132.00p | 126.00p | 123.00p | 126.00p | 280000 |
| 10/03/2022 | 132.00p | 127.50p | 125.00p | 126.00p | 0 |
| 09/03/2022 | 132.00p | 126.00p | 125.00p | 126.00p | 0 |
| 08/03/2022 | 132.00p | 127.50p | 125.00p | 125.00p | 0 |
| 07/03/2022 | 132.00p | 130.00p | 126.50p | 126.50p | 0 |
| 04/03/2022 | 132.00p | 129.00p | 129.00p | 129.00p | 3000 |
| 03/03/2022 | 132.00p | 132.00p | 129.00p | 132.00p | 9114 |
| 02/03/2022 | 129.00p | 130.50p | 130.50p | 130.50p | 0 |
| 01/03/2022 | 129.00p | 130.50p | 130.50p | 130.50p | 0 |
| 28/02/2022 | 129.00p | 130.50p | 130.50p | 130.50p | 0 |
| 25/02/2022 | 129.00p | 130.50p | 130.50p | 130.50p | 0 |
| 24/02/2022 | 129.00p | 130.50p | 130.50p | 130.50p | 0 |
| 23/02/2022 | 129.00p | 130.50p | 130.50p | 130.50p | 0 |
| 22/02/2022 | 129.00p | 130.50p | 129.00p | 130.50p | 6730 |
| 21/02/2022 | 129.00p | 135.00p | 130.50p | 130.50p | 1426 |
| 18/02/2022 | 129.00p | 130.50p | 130.50p | 130.50p | 0 |
| 17/02/2022 | 129.00p | 131.00p | 130.50p | 130.50p | 274074 |
| 16/02/2022 | 129.00p | 130.50p | 130.50p | 130.50p | 0 |
| 15/02/2022 | 129.00p | 130.50p | 130.50p | 130.50p | 0 |
| 14/02/2022 | 129.00p | 130.50p | 129.26p | 130.50p | 9443 |
| 11/02/2022 | 129.00p | 133.00p | 132.00p | 132.00p | 150000 |
| 10/02/2022 | 129.00p | 129.00p | 129.00p | 129.00p | 193 |
| 09/02/2022 | 135.00p | 135.00p | 132.00p | 132.00p | 1851 |
| 08/02/2022 | 135.00p | 132.00p | 132.00p | 132.00p | 0 |
| 07/02/2022 | 135.00p | 135.00p | 129.00p | 132.00p | 5730 |
| 04/02/2022 | 136.00p | 135.00p | 132.00p | 132.50p | 0 |
| 03/02/2022 | 136.00p | 136.00p | 132.00p | 132.00p | 690 |
| 02/02/2022 | 138.00p | 135.00p | 135.00p | 135.00p | 0 |
| 01/02/2022 | 138.00p | 138.00p | 135.00p | 135.00p | 1 |
| 31/01/2022 | 138.00p | 138.00p | 135.00p | 135.00p | 100399 |
| 28/01/2022 | 132.00p | 136.00p | 135.00p | 135.00p | 150000 |
| 27/01/2022 | 132.00p | 137.00p | 132.00p | 132.00p | 30022 |
| 26/01/2022 | 134.00p | 140.00p | 137.00p | 137.00p | 20100 |
| 25/01/2022 | 134.00p | 137.00p | 134.00p | 134.00p | 152528 |
| 24/01/2022 | 134.00p | 139.00p | 134.00p | 137.00p | 222696 |
| 21/01/2022 | 134.00p | 136.50p | 135.00p | 136.50p | 2500 |
| 20/01/2022 | 134.00p | 136.50p | 133.50p | 136.50p | 0 |
| 19/01/2022 | 134.00p | 135.50p | 134.00p | 135.50p | 8 |
| 18/01/2022 | 134.00p | 139.00p | 134.00p | 136.50p | 7195 |
| 17/01/2022 | 134.00p | 137.00p | 134.00p | 137.00p | 13 |
| 14/01/2022 | 134.00p | 140.00p | 134.00p | 134.00p | 13330 |
| 13/01/2022 | 136.00p | 138.00p | 132.00p | 134.00p | 11778 |
| 12/01/2022 | 139.00p | 141.00p | 136.00p | 136.00p | 17046 |
| 10/01/2022 | 140.00p | 145.00p | 140.00p | 143.00p | 29674 |
| 07/01/2022 | 140.00p | 145.00p | 140.00p | 143.00p | 23934 |
| 06/01/2022 | 140.00p | 145.00p | 143.00p | 143.00p | 20000 |
| 05/01/2022 | 140.00p | 143.00p | 137.00p | 143.00p | 13 |
| 04/01/2022 | 140.00p | 146.00p | 140.00p | 146.00p | 8191 |
| 03/01/2022 | 146.00p | 145.00p | 143.00p | 143.00p | 1000 |
| 31/12/2021 | 146.00p | 145.00p | 143.00p | 143.00p | 1000 |
| 30/12/2021 | 146.00p | 143.00p | 143.00p | 143.00p | 200000 |
| 29/12/2021 | 146.00p | 145.00p | 143.00p | 143.00p | 6730 |
| 28/12/2021 | 146.00p | 146.00p | 143.00p | 143.00p | 2 |
| 27/12/2021 | 146.00p | 146.00p | 143.00p | 143.00p | 2 |
| 24/12/2021 | 146.00p | 146.00p | 143.00p | 143.00p | 2 |
| 23/12/2021 | 146.00p | 146.00p | 146.00p | 146.00p | 4608 |
| 22/12/2021 | 140.00p | 146.00p | 140.00p | 145.00p | 3254 |
| 21/12/2021 | 143.00p | 146.00p | 143.00p | 144.00p | 11982 |
| 20/12/2021 | 140.00p | 143.00p | 140.00p | 143.00p | 8814 |
| 17/12/2021 | 140.00p | 142.00p | 139.50p | 139.50p | 6341 |
| 16/12/2021 | 130.00p | 136.00p | 133.00p | 136.00p | 477134 |
| 15/12/2021 | 130.00p | 135.00p | 130.00p | 135.00p | 0 |
| 14/12/2021 | 130.00p | 131.00p | 127.00p | 130.00p | 1395051 |
| 13/12/2021 | 128.00p | 129.00p | 129.00p | 129.00p | 0 |
| 10/12/2021 | 128.00p | 129.00p | 129.00p | 129.00p | 0 |
| 09/12/2021 | 128.00p | 129.00p | 129.00p | 129.00p | 200000 |
| 08/12/2021 | 128.00p | 130.00p | 128.00p | 128.50p | 407688 |
| 07/12/2021 | 128.00p | 130.00p | 128.00p | 128.00p | 1183507 |
| 06/12/2021 | 128.00p | 128.00p | 126.75p | 128.00p | 1210536 |
| 03/12/2021 | 128.00p | 128.00p | 128.00p | 128.00p | 0 |
| 02/12/2021 | 128.00p | 130.00p | 127.75p | 128.00p | 6126412 |
| 01/12/2021 | 128.00p | 128.00p | 127.00p | 128.00p | 0 |
| 30/11/2021 | 128.00p | 128.00p | 127.00p | 127.00p | 15616 |
| 29/11/2021 | 128.00p | 128.00p | 128.00p | 128.00p | 0 |
| 26/11/2021 | 128.00p | 128.00p | 126.00p | 128.00p | 2347 |
| 25/11/2021 | 128.00p | 131.00p | 129.50p | 129.50p | 145 |
| 24/11/2021 | 128.00p | 130.00p | 130.00p | 130.00p | 0 |
| 23/11/2021 | 128.00p | 132.00p | 130.00p | 130.00p | 7500 |
| 22/11/2021 | 128.00p | 132.00p | 130.00p | 130.00p | 16424 |
| 19/11/2021 | 128.00p | 129.50p | 129.00p | 129.50p | 0 |
| 18/11/2021 | 128.00p | 130.00p | 129.00p | 129.00p | 0 |
| 17/11/2021 | 128.00p | 130.00p | 129.50p | 130.00p | 0 |
| 16/11/2021 | 128.00p | 130.00p | 129.50p | 129.50p | 0 |
| 15/11/2021 | 128.00p | 130.00p | 129.50p | 130.00p | 0 |
| 12/11/2021 | 128.00p | 130.00p | 130.00p | 130.00p | 0 |
| 11/11/2021 | 128.00p | 130.00p | 128.50p | 130.00p | 0 |
| 10/11/2021 | 128.00p | 130.00p | 128.50p | 128.50p | 0 |
| 09/11/2021 | 128.00p | 129.00p | 128.00p | 128.50p | 10832 |
| 08/11/2021 | 128.00p | 130.00p | 128.50p | 128.50p | 0 |
| 05/11/2021 | 128.00p | 128.50p | 128.00p | 128.50p | 15500 |
| 04/11/2021 | 128.00p | 130.00p | 128.50p | 128.50p | 0 |
| 03/11/2021 | 128.00p | 130.00p | 128.50p | 128.50p | 0 |
| 02/11/2021 | 128.00p | 130.00p | 129.00p | 130.00p | 0 |
| 01/11/2021 | 128.00p | 130.00p | 129.00p | 129.00p | 10000 |
| 29/10/2021 | 128.00p | 130.00p | 129.00p | 129.00p | 0 |
| 28/10/2021 | 128.00p | 130.00p | 130.00p | 130.00p | 0 |
| 27/10/2021 | 128.00p | 130.00p | 130.00p | 130.00p | 0 |
| 26/10/2021 | 128.00p | 130.00p | 130.00p | 130.00p | 0 |
| 25/10/2021 | 128.00p | 130.00p | 130.00p | 130.00p | 5000 |
| 22/10/2021 | 128.00p | 130.00p | 130.00p | 130.00p | 0 |
| 21/10/2021 | 128.00p | 130.00p | 130.00p | 130.00p | 0 |
| 20/10/2021 | 128.00p | 130.00p | 130.00p | 130.00p | 0 |
| 19/10/2021 | 128.00p | 130.00p | 128.00p | 130.00p | 1398928 |
| 18/10/2021 | 128.00p | 130.00p | 130.00p | 130.00p | 0 |
| 15/10/2021 | 128.00p | 130.00p | 130.00p | 130.00p | 0 |
| 14/10/2021 | 128.00p | 130.00p | 129.00p | 130.00p | 0 |
| 13/10/2021 | 128.00p | 130.00p | 129.00p | 129.00p | 0 |
| 12/10/2021 | 128.00p | 130.00p | 130.00p | 130.00p | 0 |
| 11/10/2021 | 128.00p | 130.00p | 128.00p | 130.00p | 523 |
| 08/10/2021 | 130.00p | 130.50p | 130.00p | 130.50p | 0 |
| 07/10/2021 | 130.00p | 130.50p | 130.00p | 130.50p | 0 |
| 06/10/2021 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 05/10/2021 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 04/10/2021 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 01/10/2021 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 30/09/2021 | 130.00p | 132.00p | 130.00p | 130.00p | 13158 |
| 29/09/2021 | 130.00p | 132.00p | 130.00p | 130.00p | 25000 |
| 28/09/2021 | 130.00p | 131.00p | 130.00p | 130.00p | 15000 |
| 27/09/2021 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 24/09/2021 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
*Close Price adjusted for both dividends and splits