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:
- 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
- Hold WH Smith (SMWH) by Deutsche Bank
- Hold Burberry Group (BRBY) by Deutsche Bank
- Hold Just Group (JUST) by Deutsche Bank
- Buy 3i Group (III) by Deutsche Bank
- Buy TT Electronics (TTG) by Deutsche Bank
- Buy Spirax Group (SPX) by HSBC
- Buy Aviva (AV.) by HSBC
- Buy Flutter Entertainment (DI) (FLTR) by Berenberg
Trufin (TRU) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 17/05/2019 | 90.00p | 90.00p | 85.00p | 86.00p | 4023 |
| 16/05/2019 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 15/05/2019 | 87.50p | 89.13p | 82.00p | 87.50p | 15167 |
| 14/05/2019 | 86.50p | 86.50p | 85.00p | 86.50p | 4077 |
| 13/05/2019 | 86.50p | 87.48p | 85.00p | 86.50p | 2874 |
| 10/05/2019 | 95.00p | 96.25p | 85.00p | 86.50p | 529584 |
| 09/05/2019 | 95.00p | 97.50p | 90.00p | 95.00p | 13611 |
| 08/05/2019 | 195.00p | 197.00p | 190.00p | 192.50p | 13636 |
| 07/05/2019 | 195.00p | 195.00p | 190.00p | 195.00p | 13292 |
| 03/05/2019 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 02/05/2019 | 195.00p | 195.00p | 191.60p | 195.00p | 447 |
| 01/05/2019 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 30/04/2019 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 29/04/2019 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 26/04/2019 | 191.50p | 195.00p | 191.50p | 195.00p | 7684 |
| 25/04/2019 | 187.50p | 191.50p | 187.50p | 191.50p | 3500 |
| 24/04/2019 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 23/04/2019 | 186.50p | 187.50p | 185.00p | 187.50p | 43827 |
| 18/04/2019 | 184.50p | 186.50p | 184.50p | 186.50p | 5261 |
| 17/04/2019 | 183.50p | 185.00p | 178.00p | 184.00p | 7460 |
| 16/04/2019 | 185.00p | 185.00p | 182.00p | 183.50p | 388 |
| 15/04/2019 | 185.50p | 185.50p | 183.00p | 184.00p | 100 |
| 12/04/2019 | 185.00p | 185.00p | 183.50p | 184.00p | 0 |
| 11/04/2019 | 185.50p | 185.50p | 184.00p | 184.00p | 4479 |
| 10/04/2019 | 189.50p | 189.50p | 185.00p | 186.50p | 5200 |
| 09/04/2019 | 191.00p | 191.00p | 189.50p | 189.50p | 0 |
| 08/04/2019 | 191.00p | 191.00p | 191.00p | 191.00p | 0 |
| 05/04/2019 | 191.00p | 191.35p | 191.00p | 191.00p | 2500 |
| 04/04/2019 | 193.50p | 193.50p | 190.00p | 191.00p | 9379 |
| 03/04/2019 | 193.50p | 194.00p | 193.50p | 193.50p | 252 |
| 02/04/2019 | 193.50p | 193.50p | 193.50p | 193.50p | 0 |
| 01/04/2019 | 193.50p | 193.50p | 193.50p | 193.50p | 0 |
| 29/03/2019 | 197.00p | 197.00p | 193.50p | 193.50p | 2000 |
| 28/03/2019 | 197.00p | 197.00p | 197.00p | 197.00p | 0 |
| 27/03/2019 | 197.00p | 197.00p | 197.00p | 197.00p | 0 |
| 26/03/2019 | 197.00p | 197.00p | 197.00p | 197.00p | 0 |
| 25/03/2019 | 197.00p | 197.00p | 197.00p | 197.00p | 0 |
| 22/03/2019 | 197.00p | 197.00p | 197.00p | 197.00p | 0 |
| 21/03/2019 | 198.00p | 198.00p | 197.00p | 197.00p | 0 |
| 20/03/2019 | 198.00p | 198.00p | 198.00p | 198.00p | 0 |
| 19/03/2019 | 198.00p | 198.00p | 198.00p | 198.00p | 0 |
| 18/03/2019 | 198.00p | 198.00p | 198.00p | 198.00p | 0 |
| 15/03/2019 | 197.00p | 198.00p | 197.00p | 198.00p | 0 |
| 14/03/2019 | 197.00p | 198.00p | 197.00p | 198.00p | 0 |
| 13/03/2019 | 198.00p | 198.00p | 198.00p | 198.00p | 0 |
| 12/03/2019 | 198.00p | 198.00p | 198.00p | 198.00p | 0 |
| 11/03/2019 | 198.00p | 198.00p | 196.00p | 198.00p | 62 |
| 08/03/2019 | 198.00p | 198.00p | 198.00p | 198.00p | 0 |
| 07/03/2019 | 198.00p | 198.00p | 198.00p | 198.00p | 5000 |
| 06/03/2019 | 198.00p | 198.00p | 196.00p | 198.00p | 42 |
| 05/03/2019 | 198.00p | 198.00p | 198.00p | 198.00p | 0 |
| 04/03/2019 | 198.00p | 198.00p | 196.00p | 198.00p | 100 |
| 01/03/2019 | 198.00p | 198.00p | 198.00p | 198.00p | 0 |
| 28/02/2019 | 198.00p | 198.00p | 198.00p | 198.00p | 300000 |
| 27/02/2019 | 198.00p | 198.40p | 196.00p | 198.00p | 2760 |
| 26/02/2019 | 198.00p | 198.00p | 198.00p | 198.00p | 0 |
| 25/02/2019 | 198.00p | 198.00p | 198.00p | 198.00p | 0 |
| 22/02/2019 | 198.00p | 198.00p | 198.00p | 198.00p | 0 |
| 21/02/2019 | 198.00p | 198.40p | 198.00p | 198.00p | 1260 |
| 20/02/2019 | 198.00p | 198.00p | 198.00p | 198.00p | 0 |
| 19/02/2019 | 198.00p | 198.00p | 198.00p | 198.00p | 0 |
| 18/02/2019 | 198.00p | 198.00p | 198.00p | 198.00p | 0 |
| 15/02/2019 | 198.00p | 198.00p | 198.00p | 198.00p | 0 |
| 14/02/2019 | 198.00p | 198.00p | 198.00p | 198.00p | 0 |
| 13/02/2019 | 198.00p | 198.00p | 196.00p | 198.00p | 650 |
| 12/02/2019 | 198.00p | 198.00p | 198.00p | 198.00p | 0 |
| 11/02/2019 | 198.00p | 198.30p | 198.00p | 198.00p | 1008 |
| 08/02/2019 | 198.00p | 198.00p | 198.00p | 198.00p | 0 |
| 07/02/2019 | 198.00p | 198.00p | 198.00p | 198.00p | 1000 |
| 06/02/2019 | 198.00p | 198.00p | 198.00p | 198.00p | 0 |
| 05/02/2019 | 197.00p | 198.00p | 197.00p | 198.00p | 0 |
| 04/02/2019 | 198.00p | 198.00p | 198.00p | 198.00p | 0 |
| 01/02/2019 | 198.00p | 198.30p | 198.00p | 198.00p | 1000 |
| 31/01/2019 | 198.00p | 198.00p | 196.00p | 198.00p | 1800 |
| 30/01/2019 | 198.00p | 198.00p | 198.00p | 198.00p | 0 |
| 29/01/2019 | 198.00p | 198.30p | 198.00p | 198.00p | 282 |
| 28/01/2019 | 198.00p | 198.00p | 198.00p | 198.00p | 0 |
| 25/01/2019 | 198.00p | 198.00p | 198.00p | 198.00p | 0 |
| 24/01/2019 | 197.00p | 198.00p | 197.00p | 198.00p | 10000 |
| 23/01/2019 | 198.00p | 198.00p | 196.00p | 198.00p | 204 |
| 22/01/2019 | 198.00p | 198.00p | 198.00p | 198.00p | 0 |
| 21/01/2019 | 198.00p | 198.40p | 198.00p | 198.00p | 1760 |
| 18/01/2019 | 197.00p | 198.00p | 197.00p | 198.00p | 0 |
| 17/01/2019 | 198.00p | 198.00p | 198.00p | 198.00p | 0 |
| 16/01/2019 | 198.00p | 198.00p | 198.00p | 198.00p | 461 |
| 15/01/2019 | 198.00p | 198.00p | 198.00p | 198.00p | 0 |
| 14/01/2019 | 198.00p | 198.00p | 198.00p | 198.00p | 0 |
| 11/01/2019 | 198.00p | 198.00p | 198.00p | 198.00p | 12 |
| 10/01/2019 | 198.00p | 198.00p | 198.00p | 198.00p | 0 |
| 09/01/2019 | 198.00p | 198.00p | 187.00p | 198.00p | 5325 |
| 08/01/2019 | 198.00p | 198.00p | 198.00p | 198.00p | 4601 |
| 07/01/2019 | 198.00p | 198.00p | 198.00p | 198.00p | 0 |
| 04/01/2019 | 199.00p | 199.00p | 196.00p | 198.00p | 1000 |
| 03/01/2019 | 199.00p | 199.00p | 199.00p | 199.00p | 0 |
| 02/01/2019 | 199.00p | 199.00p | 199.00p | 199.00p | 49 |
| 31/12/2018 | 199.00p | 199.00p | 199.00p | 199.00p | 0 |
| 28/12/2018 | 201.00p | 201.00p | 196.00p | 199.00p | 329868 |
| 27/12/2018 | 201.00p | 201.00p | 201.00p | 201.00p | 0 |
| 24/12/2018 | 201.00p | 201.00p | 201.00p | 201.00p | 0 |
| 21/12/2018 | 201.00p | 201.00p | 201.00p | 201.00p | 0 |
| 20/12/2018 | 201.00p | 201.00p | 201.00p | 201.00p | 0 |
| 19/12/2018 | 201.00p | 201.00p | 201.00p | 201.00p | 0 |
| 18/12/2018 | 201.00p | 201.00p | 198.06p | 201.00p | 300 |
| 17/12/2018 | 201.00p | 201.00p | 195.00p | 195.00p | 2675 |
| 14/12/2018 | 201.00p | 201.00p | 201.00p | 201.00p | 0 |
| 13/12/2018 | 201.00p | 202.00p | 201.00p | 201.00p | 2500 |
| 12/12/2018 | 201.00p | 201.00p | 201.00p | 201.00p | 0 |
| 11/12/2018 | 201.00p | 201.00p | 201.00p | 201.00p | 0 |
| 10/12/2018 | 201.00p | 203.00p | 201.00p | 201.00p | 18 |
| 07/12/2018 | 203.00p | 203.98p | 201.00p | 201.00p | 6000 |
| 06/12/2018 | 202.00p | 203.00p | 202.00p | 203.00p | 92 |
| 05/12/2018 | 203.00p | 203.00p | 202.10p | 203.00p | 1420 |
| 04/12/2018 | 204.00p | 204.00p | 202.04p | 203.00p | 2276 |
| 03/12/2018 | 203.00p | 203.00p | 203.00p | 203.00p | 0 |
| 30/11/2018 | 203.00p | 203.98p | 202.10p | 203.00p | 2250 |
| 29/11/2018 | 204.00p | 204.00p | 202.00p | 203.00p | 1000 |
| 28/11/2018 | 202.00p | 202.00p | 202.00p | 202.00p | 0 |
| 27/11/2018 | 203.00p | 203.00p | 202.00p | 202.00p | 1000 |
| 26/11/2018 | 206.00p | 206.00p | 203.00p | 203.00p | 3769 |
| 23/11/2018 | 206.00p | 206.00p | 204.00p | 206.00p | 445 |
| 22/11/2018 | 206.00p | 206.00p | 204.00p | 206.00p | 4536 |
| 21/11/2018 | 207.00p | 207.00p | 206.00p | 206.00p | 0 |
| 20/11/2018 | 210.00p | 210.00p | 205.00p | 207.00p | 6000 |
| 19/11/2018 | 212.00p | 212.00p | 208.04p | 210.00p | 8630 |
| 16/11/2018 | 212.00p | 212.00p | 210.00p | 211.00p | 2000 |
| 15/11/2018 | 212.00p | 212.00p | 212.00p | 212.00p | 1942 |
| 14/11/2018 | 212.00p | 212.00p | 212.00p | 212.00p | 5000 |
| 13/11/2018 | 217.00p | 217.00p | 212.00p | 212.00p | 11000 |
| 12/11/2018 | 217.00p | 217.00p | 217.00p | 217.00p | 0 |
| 09/11/2018 | 217.00p | 217.00p | 217.00p | 217.00p | 0 |
| 08/11/2018 | 217.00p | 217.00p | 217.00p | 217.00p | 0 |
| 07/11/2018 | 217.00p | 217.00p | 217.00p | 217.00p | 0 |
| 06/11/2018 | 218.00p | 218.00p | 217.00p | 217.00p | 0 |
| 05/11/2018 | 218.00p | 218.00p | 218.00p | 218.00p | 0 |
| 02/11/2018 | 218.00p | 219.60p | 214.00p | 218.00p | 5854 |
| 01/11/2018 | 217.00p | 218.00p | 216.00p | 218.00p | 758 |
| 31/10/2018 | 218.00p | 218.00p | 218.00p | 218.00p | 4149 |
| 30/10/2018 | 219.00p | 222.00p | 219.00p | 219.00p | 0 |
| 29/10/2018 | 219.00p | 222.00p | 219.00p | 221.00p | 0 |
| 26/10/2018 | 219.00p | 222.00p | 222.00p | 222.00p | 0 |
| 25/10/2018 | 219.00p | 222.00p | 222.00p | 222.00p | 0 |
| 24/10/2018 | 222.00p | 223.96p | 222.00p | 222.00p | 300 |
| 23/10/2018 | 222.00p | 222.00p | 222.00p | 222.00p | 0 |
| 22/10/2018 | 222.00p | 222.00p | 222.00p | 222.00p | 0 |
| 19/10/2018 | 222.00p | 222.00p | 222.00p | 222.00p | 0 |
| 18/10/2018 | 222.00p | 222.00p | 220.00p | 222.00p | 0 |
| 17/10/2018 | 222.00p | 223.20p | 220.00p | 220.00p | 5462 |
| 16/10/2018 | 222.00p | 222.00p | 222.00p | 222.00p | 0 |
| 15/10/2018 | 222.00p | 222.00p | 222.00p | 222.00p | 2252 |
| 12/10/2018 | 222.00p | 222.00p | 222.00p | 222.00p | 0 |
| 11/10/2018 | 222.00p | 222.00p | 220.32p | 222.00p | 1000 |
| 10/10/2018 | 222.00p | 222.00p | 220.06p | 222.00p | 2500 |
| 09/10/2018 | 222.00p | 222.00p | 222.00p | 222.00p | 4475 |
| 08/10/2018 | 222.00p | 223.20p | 220.04p | 222.00p | 1242 |
| 05/10/2018 | 222.00p | 222.00p | 220.04p | 222.00p | 1217 |
| 04/10/2018 | 222.00p | 222.00p | 220.04p | 222.00p | 364 |
| 03/10/2018 | 222.00p | 222.00p | 222.00p | 222.00p | 0 |
| 02/10/2018 | 222.00p | 223.20p | 222.00p | 222.00p | 1221 |
| 01/10/2018 | 222.00p | 222.00p | 222.00p | 222.00p | 0 |
| 28/09/2018 | 222.00p | 222.00p | 222.00p | 222.00p | 0 |
| 27/09/2018 | 222.00p | 222.00p | 222.00p | 222.00p | 0 |
| 26/09/2018 | 222.00p | 222.00p | 220.32p | 222.00p | 680 |
| 25/09/2018 | 222.00p | 222.00p | 222.00p | 222.00p | 0 |
| 24/09/2018 | 222.00p | 222.00p | 220.04p | 222.00p | 666 |
| 21/09/2018 | 222.00p | 223.25p | 222.00p | 222.00p | 1341 |
| 20/09/2018 | 222.00p | 222.00p | 222.00p | 222.00p | 0 |
| 19/09/2018 | 222.00p | 222.00p | 220.06p | 222.00p | 2656 |
| 18/09/2018 | 222.00p | 224.00p | 222.00p | 224.00p | 12120 |
| 17/09/2018 | 222.00p | 222.00p | 220.04p | 222.00p | 1239 |
| 14/09/2018 | 222.00p | 222.00p | 220.04p | 222.00p | 200 |
| 13/09/2018 | 222.00p | 223.48p | 220.20p | 222.00p | 935 |
| 12/09/2018 | 222.00p | 222.00p | 220.04p | 222.00p | 437 |
| 11/09/2018 | 222.00p | 222.00p | 222.00p | 222.00p | 0 |
| 10/09/2018 | 222.00p | 222.00p | 220.20p | 222.00p | 2127 |
| 07/09/2018 | 222.00p | 222.00p | 220.20p | 222.00p | 223 |
| 06/09/2018 | 222.00p | 223.48p | 220.20p | 222.00p | 3368 |
| 05/09/2018 | 222.00p | 224.00p | 220.20p | 222.00p | 1700 |
| 04/09/2018 | 222.00p | 222.00p | 220.23p | 222.00p | 882 |
| 03/09/2018 | 222.00p | 222.00p | 220.23p | 222.00p | 1820 |
| 31/08/2018 | 222.00p | 224.00p | 220.23p | 222.00p | 106 |
| 30/08/2018 | 222.00p | 222.00p | 222.00p | 222.00p | 0 |
| 29/08/2018 | 222.00p | 222.00p | 222.00p | 222.00p | 65 |
| 28/08/2018 | 222.00p | 223.99p | 222.00p | 222.00p | 4311 |
| 24/08/2018 | 222.00p | 222.00p | 222.00p | 222.00p | 3619 |
| 23/08/2018 | 222.00p | 223.50p | 222.00p | 222.00p | 2690 |
| 22/08/2018 | 220.00p | 222.00p | 220.00p | 222.00p | 5787 |
| 21/08/2018 | 220.00p | 222.00p | 220.00p | 220.00p | 2000 |
| 20/08/2018 | 220.00p | 220.00p | 220.00p | 220.00p | 45 |
| 17/08/2018 | 220.00p | 222.00p | 218.20p | 220.00p | 2664 |
| 16/08/2018 | 220.00p | 220.00p | 220.00p | 220.00p | 67568 |
| 15/08/2018 | 220.00p | 220.00p | 219.90p | 220.00p | 2500 |
| 14/08/2018 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 13/08/2018 | 220.00p | 220.00p | 219.90p | 220.00p | 1000 |
| 10/08/2018 | 220.00p | 220.00p | 220.00p | 220.00p | 22 |
| 09/08/2018 | 220.00p | 222.00p | 220.00p | 220.00p | 35148 |
| 08/08/2018 | 220.00p | 222.00p | 218.00p | 222.00p | 2161 |
| 07/08/2018 | 220.00p | 221.00p | 218.00p | 220.00p | 5451 |
| 06/08/2018 | 220.00p | 220.20p | 220.00p | 220.00p | 955 |
| 03/08/2018 | 221.00p | 221.30p | 218.00p | 220.00p | 4385 |
| 02/08/2018 | 216.00p | 218.00p | 216.00p | 216.00p | 2751 |
*Close Price adjusted for both dividends and splits