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 |
|---|---|---|---|---|---|
| 23/09/2021 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 22/09/2021 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 21/09/2021 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 20/09/2021 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 17/09/2021 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 16/09/2021 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 15/09/2021 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 14/09/2021 | 130.00p | 130.00p | 130.00p | 130.00p | 29406 |
| 13/09/2021 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 10/09/2021 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 09/09/2021 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 08/09/2021 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 07/09/2021 | 130.00p | 130.00p | 130.00p | 130.00p | 3850 |
| 06/09/2021 | 132.00p | 130.00p | 130.00p | 130.00p | 0 |
| 03/09/2021 | 132.00p | 130.00p | 130.00p | 130.00p | 0 |
| 02/09/2021 | 132.00p | 130.00p | 130.00p | 130.00p | 0 |
| 01/09/2021 | 132.00p | 130.00p | 130.00p | 130.00p | 0 |
| 31/08/2021 | 132.00p | 130.00p | 128.00p | 130.00p | 10901 |
| 30/08/2021 | 132.00p | 130.00p | 128.00p | 130.00p | 7910 |
| 27/08/2021 | 132.00p | 130.00p | 128.00p | 130.00p | 7910 |
| 26/08/2021 | 132.00p | 130.00p | 128.50p | 130.00p | 0 |
| 25/08/2021 | 132.00p | 130.00p | 128.50p | 128.50p | 0 |
| 24/08/2021 | 132.00p | 130.00p | 130.00p | 130.00p | 0 |
| 23/08/2021 | 132.00p | 130.00p | 130.00p | 130.00p | 0 |
| 20/08/2021 | 132.00p | 130.00p | 130.00p | 130.00p | 0 |
| 19/08/2021 | 132.00p | 130.00p | 129.50p | 130.00p | 0 |
| 18/08/2021 | 132.00p | 130.00p | 129.50p | 129.50p | 0 |
| 17/08/2021 | 132.00p | 130.00p | 129.00p | 130.00p | 0 |
| 16/08/2021 | 132.00p | 130.00p | 129.00p | 129.00p | 1153 |
| 13/08/2021 | 132.00p | 131.00p | 129.50p | 129.50p | 0 |
| 12/08/2021 | 132.00p | 131.00p | 130.50p | 131.00p | 0 |
| 11/08/2021 | 132.00p | 133.00p | 129.00p | 130.50p | 8569 |
| 10/08/2021 | 134.00p | 134.00p | 134.00p | 134.00p | 0 |
| 09/08/2021 | 134.00p | 134.00p | 134.00p | 134.00p | 0 |
| 06/08/2021 | 134.00p | 134.00p | 134.00p | 134.00p | 0 |
| 05/08/2021 | 134.00p | 134.00p | 132.00p | 134.00p | 26809 |
| 04/08/2021 | 132.00p | 134.00p | 133.50p | 134.00p | 0 |
| 03/08/2021 | 132.00p | 134.00p | 133.50p | 133.50p | 0 |
| 02/08/2021 | 132.00p | 134.00p | 132.00p | 134.00p | 0 |
| 30/07/2021 | 132.00p | 132.00p | 132.00p | 132.00p | 2 |
| 29/07/2021 | 132.00p | 132.00p | 132.00p | 132.00p | 2 |
| 28/07/2021 | 132.00p | 134.00p | 134.00p | 134.00p | 0 |
| 27/07/2021 | 132.00p | 135.00p | 134.00p | 134.00p | 14389 |
| 26/07/2021 | 132.00p | 134.00p | 133.00p | 133.00p | 0 |
| 23/07/2021 | 132.00p | 134.00p | 132.00p | 134.00p | 6 |
| 22/07/2021 | 132.00p | 134.00p | 132.00p | 134.00p | 5 |
| 21/07/2021 | 132.00p | 134.00p | 133.00p | 134.00p | 0 |
| 20/07/2021 | 132.00p | 134.00p | 132.00p | 133.50p | 8 |
| 19/07/2021 | 135.00p | 134.00p | 133.50p | 134.00p | 0 |
| 16/07/2021 | 135.00p | 134.00p | 133.50p | 133.50p | 0 |
| 15/07/2021 | 135.00p | 135.00p | 134.00p | 134.00p | 3000 |
| 14/07/2021 | 135.00p | 135.50p | 134.00p | 135.50p | 1980 |
| 13/07/2021 | 136.00p | 136.00p | 134.50p | 134.50p | 4232 |
| 12/07/2021 | 134.00p | 134.00p | 134.00p | 134.00p | 0 |
| 09/07/2021 | 134.00p | 136.00p | 134.00p | 134.00p | 54019 |
| 08/07/2021 | 135.00p | 136.00p | 133.00p | 134.00p | 1036756 |
| 07/07/2021 | 135.00p | 134.00p | 134.00p | 134.00p | 0 |
| 06/07/2021 | 135.00p | 134.00p | 134.00p | 134.00p | 0 |
| 05/07/2021 | 135.00p | 134.00p | 134.00p | 134.00p | 0 |
| 02/07/2021 | 135.00p | 134.00p | 134.00p | 134.00p | 0 |
| 01/07/2021 | 135.00p | 134.00p | 134.00p | 134.00p | 0 |
| 30/06/2021 | 135.00p | 134.00p | 134.00p | 134.00p | 0 |
| 29/06/2021 | 135.00p | 134.00p | 133.00p | 134.00p | 0 |
| 28/06/2021 | 135.00p | 135.00p | 133.00p | 133.00p | 13812 |
| 25/06/2021 | 135.00p | 135.50p | 134.00p | 135.50p | 15881 |
| 24/06/2021 | 133.00p | 134.50p | 133.00p | 134.00p | 0 |
| 23/06/2021 | 133.00p | 133.00p | 133.00p | 133.00p | 0 |
| 22/06/2021 | 133.00p | 134.00p | 133.00p | 133.00p | 0 |
| 21/06/2021 | 133.00p | 134.00p | 132.80p | 134.00p | 2506092 |
| 18/06/2021 | 133.00p | 135.00p | 132.80p | 134.00p | 1200002 |
| 17/06/2021 | 136.00p | 133.00p | 132.80p | 133.00p | 2400000 |
| 16/06/2021 | 136.00p | 134.00p | 134.00p | 134.00p | 0 |
| 15/06/2021 | 136.00p | 134.00p | 134.00p | 134.00p | 0 |
| 14/06/2021 | 136.00p | 134.00p | 134.00p | 134.00p | 0 |
| 11/06/2021 | 136.00p | 134.00p | 134.00p | 134.00p | 0 |
| 10/06/2021 | 136.00p | 134.00p | 134.00p | 134.00p | 0 |
| 09/06/2021 | 136.00p | 134.00p | 134.00p | 134.00p | 0 |
| 08/06/2021 | 136.00p | 136.00p | 134.00p | 134.00p | 1400170 |
| 07/06/2021 | 133.00p | 135.00p | 133.00p | 134.50p | 3391232 |
| 04/06/2021 | 133.00p | 133.00p | 131.00p | 131.00p | 1100000 |
| 03/06/2021 | 133.00p | 133.00p | 131.00p | 131.00p | 100 |
| 02/06/2021 | 132.00p | 132.50p | 131.00p | 131.00p | 0 |
| 01/06/2021 | 132.00p | 132.50p | 132.00p | 132.50p | 999 |
| 31/05/2021 | 132.00p | 132.00p | 131.00p | 131.00p | 3000 |
| 28/05/2021 | 132.00p | 132.00p | 131.00p | 131.00p | 3000 |
| 27/05/2021 | 130.00p | 130.50p | 130.00p | 130.00p | 203000 |
| 26/05/2021 | 130.00p | 130.00p | 128.50p | 128.50p | 998387 |
| 25/05/2021 | 130.00p | 130.00p | 129.00p | 129.00p | 960 |
| 24/05/2021 | 130.00p | 130.00p | 129.00p | 129.00p | 190 |
| 21/05/2021 | 129.00p | 128.00p | 128.00p | 128.00p | 500000 |
| 20/05/2021 | 129.00p | 129.00p | 127.00p | 128.50p | 2703000 |
| 19/05/2021 | 122.00p | 127.00p | 122.00p | 127.00p | 4082796 |
| 18/05/2021 | 122.00p | 121.00p | 120.00p | 121.00p | 942000 |
| 17/05/2021 | 122.00p | 121.00p | 120.00p | 121.00p | 948000 |
| 14/05/2021 | 122.00p | 121.02p | 121.00p | 121.00p | 8263 |
| 13/05/2021 | 122.00p | 122.00p | 121.00p | 121.00p | 0 |
| 12/05/2021 | 122.00p | 122.00p | 122.00p | 122.00p | 0 |
| 11/05/2021 | 122.00p | 122.00p | 120.00p | 122.00p | 23875 |
| 10/05/2021 | 122.00p | 122.00p | 119.00p | 122.00p | 2268463 |
| 07/05/2021 | 118.00p | 120.00p | 119.50p | 120.00p | 0 |
| 06/05/2021 | 118.00p | 120.00p | 120.00p | 120.00p | 0 |
| 05/05/2021 | 118.00p | 120.00p | 119.50p | 120.00p | 0 |
| 04/05/2021 | 118.00p | 120.00p | 119.50p | 119.50p | 0 |
| 03/05/2021 | 118.00p | 120.00p | 118.50p | 120.00p | 0 |
| 30/04/2021 | 118.00p | 120.00p | 118.50p | 120.00p | 0 |
| 29/04/2021 | 118.00p | 118.50p | 118.00p | 118.50p | 192 |
| 28/04/2021 | 118.00p | 118.00p | 118.00p | 118.00p | 1 |
| 27/04/2021 | 118.00p | 118.00p | 118.00p | 118.00p | 2 |
| 26/04/2021 | 118.00p | 118.00p | 118.00p | 118.00p | 2 |
| 23/04/2021 | 122.00p | 122.00p | 118.00p | 120.00p | 6 |
| 22/04/2021 | 120.00p | 120.00p | 118.00p | 120.00p | 2184 |
| 21/04/2021 | 120.00p | 122.00p | 120.00p | 120.00p | 2109 |
| 20/04/2021 | 120.00p | 122.00p | 119.00p | 120.00p | 602406 |
| 19/04/2021 | 118.00p | 120.50p | 119.00p | 120.50p | 750000 |
| 16/04/2021 | 118.00p | 120.00p | 118.00p | 120.00p | 1000000 |
| 15/04/2021 | 118.00p | 120.00p | 120.00p | 120.00p | 0 |
| 14/04/2021 | 118.00p | 120.00p | 118.00p | 120.00p | 500 |
| 13/04/2021 | 122.00p | 120.00p | 120.00p | 120.00p | 0 |
| 12/04/2021 | 122.00p | 120.10p | 120.00p | 120.00p | 214378 |
| 09/04/2021 | 122.00p | 120.05p | 118.50p | 120.00p | 768321 |
| 08/04/2021 | 122.00p | 120.00p | 118.50p | 120.00p | 440000 |
| 07/04/2021 | 122.00p | 120.05p | 120.00p | 120.00p | 8321 |
| 06/04/2021 | 122.00p | 120.00p | 120.00p | 120.00p | 0 |
| 02/04/2021 | 122.00p | 120.00p | 120.00p | 120.00p | 0 |
| 01/04/2021 | 122.00p | 120.00p | 120.00p | 120.00p | 0 |
| 31/03/2021 | 122.00p | 120.00p | 120.00p | 120.00p | 0 |
| 30/03/2021 | 122.00p | 120.00p | 120.00p | 120.00p | 11000 |
| 29/03/2021 | 122.00p | 120.00p | 120.00p | 120.00p | 0 |
| 26/03/2021 | 122.00p | 120.00p | 120.00p | 120.00p | 0 |
| 25/03/2021 | 122.00p | 120.00p | 120.00p | 120.00p | 0 |
| 24/03/2021 | 122.00p | 120.00p | 120.00p | 120.00p | 0 |
| 23/03/2021 | 122.00p | 120.00p | 120.00p | 120.00p | 0 |
| 22/03/2021 | 122.00p | 120.00p | 120.00p | 120.00p | 0 |
| 19/03/2021 | 122.00p | 122.00p | 120.00p | 120.00p | 1 |
| 18/03/2021 | 122.00p | 120.00p | 120.00p | 120.00p | 0 |
| 17/03/2021 | 122.00p | 122.00p | 120.00p | 120.00p | 7600 |
| 16/03/2021 | 122.00p | 122.00p | 120.00p | 121.50p | 6480 |
| 15/03/2021 | 124.00p | 120.00p | 120.00p | 120.00p | 0 |
| 12/03/2021 | 124.00p | 120.00p | 120.00p | 120.00p | 0 |
| 11/03/2021 | 124.00p | 120.00p | 120.00p | 120.00p | 0 |
| 10/03/2021 | 124.00p | 120.00p | 120.00p | 120.00p | 0 |
| 09/03/2021 | 124.00p | 120.00p | 120.00p | 120.00p | 0 |
| 08/03/2021 | 124.00p | 120.00p | 120.00p | 120.00p | 0 |
| 05/03/2021 | 124.00p | 120.00p | 120.00p | 120.00p | 0 |
| 04/03/2021 | 124.00p | 120.00p | 120.00p | 120.00p | 0 |
| 03/03/2021 | 124.00p | 120.00p | 120.00p | 120.00p | 0 |
| 02/03/2021 | 124.00p | 120.00p | 120.00p | 120.00p | 0 |
| 01/03/2021 | 124.00p | 120.00p | 120.00p | 120.00p | 0 |
| 26/02/2021 | 124.00p | 120.00p | 120.00p | 120.00p | 0 |
| 25/02/2021 | 124.00p | 121.00p | 120.00p | 120.00p | 0 |
| 24/02/2021 | 124.00p | 121.00p | 121.00p | 121.00p | 0 |
| 23/02/2021 | 124.00p | 121.00p | 121.00p | 121.00p | 0 |
| 22/02/2021 | 124.00p | 121.00p | 121.00p | 121.00p | 0 |
| 19/02/2021 | 124.00p | 121.00p | 121.00p | 121.00p | 0 |
| 18/02/2021 | 124.00p | 121.00p | 121.00p | 121.00p | 8254 |
| 17/02/2021 | 124.00p | 122.00p | 121.00p | 121.00p | 0 |
| 16/02/2021 | 124.00p | 124.00p | 122.00p | 122.00p | 1 |
| 15/02/2021 | 124.00p | 122.00p | 122.00p | 122.00p | 0 |
| 12/02/2021 | 124.00p | 122.00p | 122.00p | 122.00p | 0 |
| 11/02/2021 | 124.00p | 122.00p | 122.00p | 122.00p | 0 |
| 10/02/2021 | 124.00p | 122.00p | 122.00p | 122.00p | 0 |
| 09/02/2021 | 124.00p | 124.00p | 122.00p | 122.00p | 1 |
| 08/02/2021 | 121.00p | 122.00p | 122.00p | 122.00p | 0 |
| 05/02/2021 | 121.00p | 122.00p | 122.00p | 122.00p | 0 |
| 04/02/2021 | 121.00p | 122.00p | 122.00p | 122.00p | 0 |
| 03/02/2021 | 121.00p | 122.00p | 122.00p | 122.00p | 0 |
| 02/02/2021 | 121.00p | 122.00p | 122.00p | 122.00p | 0 |
| 01/02/2021 | 121.00p | 122.00p | 122.00p | 122.00p | 0 |
| 29/01/2021 | 121.00p | 123.00p | 122.00p | 122.00p | 0 |
| 28/01/2021 | 121.00p | 123.00p | 123.00p | 123.00p | 0 |
| 27/01/2021 | 121.00p | 123.00p | 123.00p | 123.00p | 0 |
| 26/01/2021 | 121.00p | 123.00p | 123.00p | 123.00p | 0 |
| 25/01/2021 | 121.00p | 123.00p | 121.00p | 123.00p | 30 |
| 22/01/2021 | 125.00p | 123.00p | 123.00p | 123.00p | 0 |
| 21/01/2021 | 125.00p | 123.00p | 123.00p | 123.00p | 0 |
| 20/01/2021 | 125.00p | 123.00p | 123.00p | 123.00p | 0 |
| 19/01/2021 | 125.00p | 123.00p | 123.00p | 123.00p | 0 |
| 18/01/2021 | 125.00p | 123.00p | 123.00p | 123.00p | 0 |
| 15/01/2021 | 125.00p | 123.00p | 121.00p | 123.00p | 35884 |
| 14/01/2021 | 125.00p | 123.00p | 123.00p | 123.00p | 4532 |
| 13/01/2021 | 125.00p | 124.00p | 123.00p | 124.00p | 0 |
| 12/01/2021 | 125.00p | 123.50p | 123.50p | 123.50p | 6757 |
| 11/01/2021 | 125.00p | 125.00p | 124.00p | 124.00p | 30 |
| 08/01/2021 | 123.00p | 123.00p | 121.00p | 123.00p | 0 |
| 07/01/2021 | 123.00p | 123.00p | 122.50p | 122.50p | 300 |
| 06/01/2021 | 123.00p | 122.00p | 121.00p | 122.00p | 0 |
| 05/01/2021 | 123.00p | 123.00p | 120.00p | 121.00p | 154591 |
| 04/01/2021 | 122.00p | 121.00p | 120.00p | 121.00p | 0 |
| 31/12/2020 | 122.00p | 120.00p | 120.00p | 120.00p | 0 |
| 30/12/2020 | 122.00p | 122.00p | 120.00p | 120.00p | 200 |
| 24/12/2020 | 117.00p | 118.50p | 118.00p | 118.00p | 0 |
| 23/12/2020 | 117.00p | 118.50p | 117.00p | 118.50p | 0 |
| 22/12/2020 | 117.00p | 119.00p | 117.00p | 118.00p | 47304 |
| 21/12/2020 | 117.00p | 117.00p | 116.00p | 116.00p | 10000 |
| 18/12/2020 | 119.00p | 119.00p | 117.00p | 118.00p | 1620212 |
| 17/12/2020 | 115.00p | 118.00p | 115.00p | 118.00p | 25500 |
| 16/12/2020 | 113.00p | 114.00p | 113.00p | 114.00p | 9512 |
| 15/12/2020 | 113.00p | 111.50p | 111.00p | 111.50p | 0 |
| 14/12/2020 | 113.00p | 113.00p | 111.00p | 111.00p | 10000 |
| 11/12/2020 | 110.00p | 111.00p | 110.00p | 111.00p | 50000 |
*Close Price adjusted for both dividends and splits