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 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
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Third Point Investors Limited NPV $ (TPOU) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 20/09/2019 | 15.55p | 15.80p | 15.45p | 15.55p | 54783 |
| 19/09/2019 | 15.60p | 15.71p | 15.50p | 15.52p | 22612 |
| 18/09/2019 | 15.75p | 15.84p | 15.60p | 15.63p | 113453 |
| 17/09/2019 | 15.85p | 15.90p | 15.80p | 15.85p | 43218 |
| 16/09/2019 | 15.80p | 16.00p | 15.76p | 15.90p | 176682 |
| 13/09/2019 | 16.00p | 16.00p | 15.80p | 15.93p | 19387 |
| 12/09/2019 | 15.90p | 15.95p | 15.78p | 15.95p | 3675 |
| 11/09/2019 | 15.85p | 15.95p | 15.80p | 15.82p | 19114 |
| 10/09/2019 | 16.00p | 16.00p | 15.85p | 15.85p | 77418 |
| 09/09/2019 | 15.85p | 16.02p | 15.76p | 16.02p | 39911 |
| 06/09/2019 | 15.75p | 15.95p | 15.75p | 15.93p | 49577 |
| 05/09/2019 | 15.55p | 15.82p | 15.55p | 15.82p | 74178 |
| 04/09/2019 | 15.55p | 15.60p | 15.45p | 15.50p | 48178 |
| 03/09/2019 | 15.50p | 15.52p | 15.45p | 15.50p | 4474 |
| 02/09/2019 | 15.15p | 15.60p | 15.15p | 15.55p | 49238 |
| 30/08/2019 | 15.25p | 15.35p | 15.21p | 15.35p | 68773 |
| 29/08/2019 | 15.05p | 15.18p | 15.00p | 15.18p | 39665 |
| 28/08/2019 | 15.00p | 15.10p | 15.00p | 15.05p | 27229 |
| 27/08/2019 | 14.90p | 14.95p | 14.90p | 14.93p | 11925 |
| 23/08/2019 | 14.85p | 14.96p | 14.80p | 14.88p | 162140 |
| 22/08/2019 | 14.85p | 14.90p | 14.75p | 14.82p | 57881 |
| 21/08/2019 | 14.75p | 14.90p | 14.75p | 14.75p | 107316 |
| 20/08/2019 | 14.65p | 14.70p | 14.60p | 14.70p | 106164 |
| 19/08/2019 | 14.50p | 14.65p | 14.41p | 14.60p | 49188 |
| 16/08/2019 | 14.55p | 14.55p | 14.50p | 14.50p | 320 |
| 15/08/2019 | 14.40p | 14.58p | 14.40p | 14.50p | 32437 |
| 14/08/2019 | 14.45p | 14.60p | 14.45p | 14.50p | 61711 |
| 13/08/2019 | 14.55p | 14.65p | 14.40p | 14.55p | 100670 |
| 12/08/2019 | 14.70p | 14.78p | 14.60p | 14.65p | 63207 |
| 09/08/2019 | 14.75p | 14.75p | 14.60p | 14.68p | 7375 |
| 08/08/2019 | 14.65p | 14.70p | 14.60p | 14.68p | 80225 |
| 07/08/2019 | 14.65p | 14.75p | 14.65p | 14.68p | 16647 |
| 06/08/2019 | 14.70p | 14.83p | 14.65p | 14.68p | 40805 |
| 05/08/2019 | 14.75p | 14.82p | 14.71p | 14.80p | 113502 |
| 02/08/2019 | 14.55p | 14.80p | 14.55p | 14.77p | 44516 |
| 01/08/2019 | 14.75p | 14.80p | 14.57p | 14.77p | 73397 |
| 31/07/2019 | 14.60p | 14.70p | 14.56p | 14.68p | 98867 |
| 30/07/2019 | 14.50p | 14.73p | 14.50p | 14.60p | 7469 |
| 29/07/2019 | 14.60p | 14.70p | 14.60p | 14.60p | 28548 |
| 26/07/2019 | 14.60p | 14.66p | 14.60p | 14.65p | 527 |
| 25/07/2019 | 14.55p | 14.75p | 14.55p | 14.65p | 297275 |
| 24/07/2019 | 14.70p | 14.70p | 14.60p | 14.60p | 119904 |
| 23/07/2019 | 14.65p | 14.70p | 14.51p | 14.60p | 137715 |
| 22/07/2019 | 14.60p | 14.70p | 14.50p | 14.55p | 74763 |
| 19/07/2019 | 14.65p | 14.71p | 14.60p | 14.65p | 592898 |
| 18/07/2019 | 14.75p | 14.75p | 14.65p | 14.65p | 6430 |
| 17/07/2019 | 14.85p | 14.85p | 14.68p | 14.70p | 9596 |
| 16/07/2019 | 14.70p | 14.85p | 14.70p | 14.75p | 32120 |
| 15/07/2019 | 14.70p | 14.70p | 14.60p | 14.60p | 9917 |
| 12/07/2019 | 14.65p | 14.73p | 14.60p | 14.65p | 7609 |
| 11/07/2019 | 14.80p | 14.90p | 14.60p | 14.65p | 53491 |
| 10/07/2019 | 14.70p | 14.75p | 14.65p | 14.65p | 29673 |
| 09/07/2019 | 14.70p | 14.75p | 14.63p | 14.70p | 20952 |
| 08/07/2019 | 14.75p | 14.90p | 14.75p | 14.77p | 26952 |
| 05/07/2019 | 14.80p | 14.85p | 14.75p | 14.75p | 54110 |
| 04/07/2019 | 14.85p | 14.85p | 14.75p | 14.80p | 13115 |
| 03/07/2019 | 14.85p | 14.85p | 14.80p | 14.80p | 48060 |
| 02/07/2019 | 15.00p | 15.00p | 14.80p | 14.82p | 11266 |
| 01/07/2019 | 15.00p | 15.05p | 14.80p | 14.80p | 60944 |
| 28/06/2019 | 14.90p | 14.98p | 14.86p | 14.98p | 12567 |
| 27/06/2019 | 14.90p | 14.90p | 14.81p | 14.82p | 11725 |
| 26/06/2019 | 14.85p | 14.91p | 14.70p | 14.80p | 77533 |
| 25/06/2019 | 14.75p | 14.85p | 14.74p | 14.85p | 54917 |
| 24/06/2019 | 14.80p | 14.85p | 14.60p | 14.75p | 84745 |
| 21/06/2019 | 14.95p | 14.95p | 14.80p | 14.80p | 183915 |
| 20/06/2019 | 14.95p | 14.95p | 14.75p | 14.82p | 654711 |
| 19/06/2019 | 15.15p | 15.17p | 14.90p | 14.90p | 59704 |
| 18/06/2019 | 15.15p | 15.33p | 15.15p | 15.15p | 81934 |
| 17/06/2019 | 15.25p | 15.45p | 15.20p | 15.20p | 87305 |
| 14/06/2019 | 15.20p | 15.35p | 15.20p | 15.27p | 33604 |
| 13/06/2019 | 15.30p | 15.30p | 15.20p | 15.27p | 64448 |
| 12/06/2019 | 15.35p | 15.43p | 15.30p | 15.35p | 87538 |
| 11/06/2019 | 15.30p | 15.35p | 15.25p | 15.30p | 107211 |
| 10/06/2019 | 15.25p | 15.35p | 15.20p | 15.35p | 160469 |
| 07/06/2019 | 14.95p | 15.25p | 14.95p | 15.20p | 45355 |
| 06/06/2019 | 15.00p | 15.05p | 14.80p | 14.95p | 99158 |
| 05/06/2019 | 14.95p | 15.05p | 14.95p | 15.05p | 51782 |
| 04/06/2019 | 14.80p | 15.00p | 14.80p | 14.95p | 50416 |
| 03/06/2019 | 14.75p | 14.95p | 14.75p | 14.93p | 6992 |
| 31/05/2019 | 14.75p | 14.80p | 14.74p | 14.80p | 28913 |
| 30/05/2019 | 14.75p | 14.85p | 14.75p | 14.82p | 20111 |
| 29/05/2019 | 14.75p | 14.84p | 14.75p | 14.80p | 100225 |
| 28/05/2019 | 14.70p | 14.80p | 14.65p | 14.80p | 214253 |
| 24/05/2019 | 14.65p | 14.80p | 14.65p | 14.73p | 24410 |
| 23/05/2019 | 14.65p | 14.75p | 14.65p | 14.68p | 180740 |
| 22/05/2019 | 14.75p | 14.80p | 14.65p | 14.73p | 93173 |
| 21/05/2019 | 14.80p | 14.80p | 14.70p | 14.75p | 74126 |
| 20/05/2019 | 14.75p | 14.80p | 14.65p | 14.75p | 216389 |
| 17/05/2019 | 14.80p | 14.80p | 14.65p | 14.75p | 141709 |
| 16/05/2019 | 14.65p | 14.75p | 14.63p | 14.70p | 87281 |
| 15/05/2019 | 14.65p | 14.70p | 14.55p | 14.70p | 121375 |
| 14/05/2019 | 14.70p | 14.70p | 14.56p | 14.70p | 117913 |
| 13/05/2019 | 14.90p | 14.90p | 14.70p | 14.70p | 171202 |
| 10/05/2019 | 14.85p | 14.85p | 14.75p | 14.80p | 122635 |
| 09/05/2019 | 14.85p | 14.90p | 14.80p | 14.85p | 150815 |
| 08/05/2019 | 14.85p | 14.85p | 14.80p | 14.85p | 100940 |
| 07/05/2019 | 14.80p | 14.90p | 14.75p | 14.82p | 228626 |
| 03/05/2019 | 14.70p | 14.95p | 14.70p | 14.85p | 27939 |
| 02/05/2019 | 14.70p | 14.82p | 14.70p | 14.73p | 51299 |
| 01/05/2019 | 14.70p | 14.80p | 14.65p | 14.80p | 44605 |
| 30/04/2019 | 14.60p | 14.63p | 14.55p | 14.63p | 1980 |
| 29/04/2019 | 14.55p | 14.70p | 14.55p | 14.63p | 10506 |
| 26/04/2019 | 14.60p | 14.80p | 14.50p | 14.60p | 57386 |
| 25/04/2019 | 14.70p | 14.82p | 14.65p | 14.68p | 35555 |
| 24/04/2019 | 14.90p | 14.90p | 14.78p | 14.82p | 18699 |
| 23/04/2019 | 14.65p | 14.80p | 14.65p | 14.80p | 21964 |
| 18/04/2019 | 14.75p | 14.86p | 14.70p | 14.70p | 52550 |
| 17/04/2019 | 14.80p | 14.90p | 14.60p | 14.75p | 181136 |
| 16/04/2019 | 15.00p | 15.00p | 14.80p | 14.85p | 10331 |
| 15/04/2019 | 14.85p | 14.94p | 14.85p | 14.90p | 132662 |
| 12/04/2019 | 14.90p | 14.99p | 14.87p | 14.90p | 77477 |
| 11/04/2019 | 14.80p | 14.99p | 14.80p | 14.90p | 151805 |
| 10/04/2019 | 14.90p | 14.90p | 14.75p | 14.77p | 6306 |
| 09/04/2019 | 14.75p | 14.85p | 14.75p | 14.80p | 73515 |
| 08/04/2019 | 14.70p | 14.88p | 14.70p | 14.77p | 5355 |
| 05/04/2019 | 14.95p | 14.95p | 14.67p | 14.95p | 29684 |
| 04/04/2019 | 14.60p | 14.75p | 14.60p | 14.75p | 102087 |
| 03/04/2019 | 14.75p | 14.80p | 14.60p | 14.65p | 63748 |
| 02/04/2019 | 14.90p | 14.90p | 14.71p | 14.75p | 106771 |
| 01/04/2019 | 14.90p | 14.93p | 14.85p | 14.93p | 70613 |
| 29/03/2019 | 15.00p | 15.10p | 14.85p | 14.90p | 82004 |
| 28/03/2019 | 14.80p | 14.85p | 14.80p | 14.82p | 36390 |
| 27/03/2019 | 14.80p | 14.87p | 14.75p | 14.80p | 36111 |
| 26/03/2019 | 14.70p | 14.85p | 14.70p | 14.85p | 35346 |
| 25/03/2019 | 14.70p | 14.90p | 14.70p | 14.80p | 14285 |
| 22/03/2019 | 14.90p | 14.91p | 14.80p | 14.80p | 55393 |
| 21/03/2019 | 14.70p | 14.90p | 14.70p | 14.90p | 40844 |
| 20/03/2019 | 14.75p | 14.80p | 14.65p | 14.75p | 24798 |
| 19/03/2019 | 14.60p | 14.77p | 14.55p | 14.70p | 113628 |
| 18/03/2019 | 14.50p | 14.57p | 14.40p | 14.57p | 12972 |
| 15/03/2019 | 14.45p | 14.46p | 14.35p | 14.45p | 16425 |
| 14/03/2019 | 14.45p | 14.45p | 14.40p | 14.45p | 52235 |
| 13/03/2019 | 14.35p | 14.45p | 14.35p | 14.45p | 23911 |
| 12/03/2019 | 14.35p | 14.35p | 14.35p | 14.35p | 35434 |
| 11/03/2019 | 14.40p | 14.49p | 14.31p | 14.48p | 17280 |
| 08/03/2019 | 14.35p | 14.42p | 14.35p | 14.38p | 13905 |
| 07/03/2019 | 14.45p | 14.47p | 14.40p | 14.43p | 62416 |
| 06/03/2019 | 14.50p | 14.50p | 14.40p | 14.45p | 13421 |
| 05/03/2019 | 14.35p | 14.50p | 14.30p | 14.50p | 67181 |
| 04/03/2019 | 14.40p | 14.43p | 14.35p | 14.43p | 118526 |
| 01/03/2019 | 14.35p | 14.40p | 14.30p | 14.40p | 89851 |
| 28/02/2019 | 14.40p | 14.50p | 14.35p | 14.35p | 44092 |
| 27/02/2019 | 14.40p | 14.45p | 14.40p | 14.43p | 31795 |
| 26/02/2019 | 14.40p | 14.40p | 14.40p | 14.40p | 27811 |
| 25/02/2019 | 14.50p | 14.50p | 14.40p | 14.48p | 116096 |
| 22/02/2019 | 14.40p | 14.50p | 14.40p | 14.48p | 10770 |
| 21/02/2019 | 14.40p | 14.50p | 14.30p | 14.45p | 154889 |
| 20/02/2019 | 14.25p | 14.50p | 14.25p | 14.38p | 166912 |
| 19/02/2019 | 14.15p | 14.35p | 14.15p | 14.35p | 49212 |
| 18/02/2019 | 14.40p | 14.40p | 14.20p | 14.23p | 14687 |
| 15/02/2019 | 14.30p | 14.35p | 14.15p | 14.30p | 372045 |
| 14/02/2019 | 14.40p | 14.55p | 14.30p | 14.30p | 102960 |
| 13/02/2019 | 14.25p | 14.40p | 14.20p | 14.38p | 86936 |
| 12/02/2019 | 14.10p | 14.25p | 14.05p | 14.25p | 22625 |
| 11/02/2019 | 14.00p | 14.30p | 14.00p | 14.10p | 11310 |
| 08/02/2019 | 14.20p | 14.20p | 14.00p | 14.15p | 62261 |
| 07/02/2019 | 14.30p | 14.35p | 14.25p | 14.25p | 112599 |
| 06/02/2019 | 14.35p | 14.35p | 14.30p | 14.35p | 4460 |
| 05/02/2019 | 14.40p | 14.50p | 14.25p | 14.43p | 106332 |
| 04/02/2019 | 14.40p | 14.40p | 14.25p | 14.30p | 121681 |
| 01/02/2019 | 14.30p | 14.40p | 14.15p | 14.40p | 109341 |
| 31/01/2019 | 14.15p | 14.35p | 14.00p | 14.30p | 30095 |
| 30/01/2019 | 14.10p | 14.45p | 14.05p | 14.45p | 26143 |
| 29/01/2019 | 14.05p | 14.17p | 13.97p | 14.05p | 22728 |
| 28/01/2019 | 13.95p | 14.20p | 13.95p | 14.05p | 5799 |
| 25/01/2019 | 13.85p | 14.15p | 13.85p | 14.07p | 5614 |
| 24/01/2019 | 13.85p | 14.05p | 13.80p | 13.90p | 17907 |
| 23/01/2019 | 13.85p | 13.94p | 13.80p | 13.90p | 12864 |
| 22/01/2019 | 13.85p | 14.00p | 13.85p | 13.93p | 47517 |
| 21/01/2019 | 13.90p | 13.98p | 13.85p | 13.95p | 6459 |
| 18/01/2019 | 13.85p | 13.95p | 13.85p | 13.95p | 110630 |
| 17/01/2019 | 13.95p | 13.95p | 13.85p | 13.88p | 116788 |
| 16/01/2019 | 14.00p | 14.03p | 13.95p | 14.00p | 33192 |
| 15/01/2019 | 14.00p | 14.00p | 13.90p | 14.00p | 33165 |
| 14/01/2019 | 14.00p | 14.11p | 13.90p | 13.95p | 6840 |
| 11/01/2019 | 13.90p | 14.05p | 13.90p | 13.95p | 11538 |
| 10/01/2019 | 14.00p | 14.09p | 13.90p | 14.05p | 13600 |
| 09/01/2019 | 13.95p | 14.05p | 13.90p | 14.00p | 24218 |
| 08/01/2019 | 14.10p | 14.15p | 13.95p | 14.00p | 49850 |
| 07/01/2019 | 14.05p | 14.10p | 13.95p | 14.00p | 5868 |
| 04/01/2019 | 14.00p | 14.05p | 13.75p | 14.05p | 12742 |
| 03/01/2019 | 13.75p | 13.95p | 13.70p | 13.77p | 113906 |
| 02/01/2019 | 13.80p | 13.89p | 13.75p | 13.82p | 74213 |
| 31/12/2018 | 13.80p | 14.00p | 13.72p | 14.00p | 3092 |
| 28/12/2018 | 13.80p | 13.95p | 13.75p | 13.95p | 21545 |
| 27/12/2018 | 13.95p | 14.06p | 13.70p | 13.80p | 119975 |
| 24/12/2018 | 13.85p | 13.95p | 13.85p | 13.93p | 3187 |
| 21/12/2018 | 13.80p | 14.05p | 13.80p | 14.00p | 594932 |
| 20/12/2018 | 13.90p | 14.00p | 13.85p | 13.95p | 127302 |
| 19/12/2018 | 13.90p | 14.20p | 13.90p | 14.00p | 261942 |
| 18/12/2018 | 14.00p | 14.05p | 13.90p | 13.98p | 101314 |
| 17/12/2018 | 14.30p | 14.30p | 14.00p | 14.10p | 299378 |
| 14/12/2018 | 14.20p | 14.25p | 14.15p | 14.20p | 440599 |
| 13/12/2018 | 14.10p | 14.27p | 14.10p | 14.25p | 141634 |
| 12/12/2018 | 14.10p | 14.20p | 14.00p | 14.05p | 84400 |
| 11/12/2018 | 14.00p | 14.15p | 14.00p | 14.10p | 91085 |
| 10/12/2018 | 14.15p | 14.15p | 13.92p | 14.00p | 84871 |
| 07/12/2018 | 14.05p | 14.05p | 13.94p | 13.95p | 86249 |
| 06/12/2018 | 14.15p | 14.15p | 13.85p | 14.00p | 361093 |
| 05/12/2018 | 14.30p | 14.30p | 14.10p | 14.15p | 213278 |
*Close Price adjusted for both dividends and splits