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:
- Hold Creo Medical Group (CREO) by Ben McPoland in The Motley Fool
- Avoid FDM Group (Holdings) (FDM) by Steve Moore in ShareProphets
- Buy Ariana Resources (AAU) by Steve Moore in ShareProphets
- Avoid Ibstock (IBST) by Steve Moore in ShareProphets
- Buy Ariana Resources (AAU) by Tom Winnifrith in ShareProphets
- Overweight Smiths Group (SMIN) by JP Morgan
- Outperform Close Brothers Group (CBG) by RBC Capital
- Hold Helical (HLCL) by Berenberg
- Hold Ibstock (IBST) by Berenberg
- Buy Smiths Group (SMIN) by Berenberg
- Hold AJ Bell (AJB) by Berenberg
- Avoid Nexteq (NXQ) by Steve Moore in ShareProphets
- Buy easyJet (EZJ) by Bank of America
- Sell Auto Trader Group (AUTO) by UBS
- Buy Ceres Power Holdings (CWR) by UBS
- Buy Experian (EXPN) by UBS
- Buy Marks & Spencer Group (MKS) by Citi
- Buy Weir Group (WEIR) by Deutsche Bank
- Buy Hill and Smith (HILS) by Deutsche Bank
- Buy AJ Bell (AJB) by Deutsche Bank
Trufin (TRU) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 10/11/2020 | 29.00p | 30.00p | 28.26p | 29.00p | 15211 |
| 09/11/2020 | 29.00p | 30.00p | 28.00p | 29.00p | 42499 |
| 06/11/2020 | 29.00p | 29.00p | 28.26p | 29.00p | 1100 |
| 05/11/2020 | 27.00p | 29.00p | 27.00p | 29.00p | 3000 |
| 04/11/2020 | 27.00p | 27.00p | 26.97p | 27.00p | 100000 |
| 03/11/2020 | 27.00p | 28.00p | 26.97p | 27.00p | 110000 |
| 02/11/2020 | 27.00p | 27.50p | 26.00p | 27.00p | 4704 |
| 30/10/2020 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
| 29/10/2020 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
| 28/10/2020 | 27.00p | 27.50p | 26.00p | 27.00p | 285619 |
| 27/10/2020 | 27.00p | 27.00p | 26.00p | 27.00p | 36839 |
| 26/10/2020 | 27.00p | 27.00p | 27.00p | 27.00p | 556481 |
| 23/10/2020 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
| 22/10/2020 | 27.00p | 27.16p | 27.00p | 27.00p | 905 |
| 21/10/2020 | 26.00p | 30.00p | 26.00p | 27.00p | 54619 |
| 20/10/2020 | 29.50p | 29.50p | 26.00p | 26.00p | 2500 |
| 19/10/2020 | 29.50p | 29.50p | 27.00p | 29.50p | 5453 |
| 16/10/2020 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
| 15/10/2020 | 28.50p | 30.44p | 28.50p | 29.50p | 24343 |
| 14/10/2020 | 27.50p | 30.00p | 27.50p | 28.50p | 77692 |
| 13/10/2020 | 27.50p | 27.50p | 27.50p | 27.50p | 50000 |
| 12/10/2020 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 09/10/2020 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 08/10/2020 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 07/10/2020 | 27.50p | 27.50p | 26.15p | 27.50p | 2000 |
| 06/10/2020 | 27.50p | 29.95p | 27.50p | 27.50p | 20028 |
| 05/10/2020 | 27.50p | 27.50p | 27.34p | 27.50p | 725 |
| 02/10/2020 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 01/10/2020 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 30/09/2020 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 29/09/2020 | 27.50p | 27.50p | 24.50p | 27.50p | 6250 |
| 28/09/2020 | 27.50p | 27.50p | 27.34p | 27.50p | 139 |
| 25/09/2020 | 26.50p | 27.50p | 26.00p | 27.50p | 19356 |
| 24/09/2020 | 24.00p | 26.50p | 24.00p | 26.50p | 19100 |
| 23/09/2020 | 24.00p | 24.00p | 23.00p | 24.00p | 2750 |
| 22/09/2020 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 21/09/2020 | 23.00p | 24.00p | 21.00p | 24.00p | 9341 |
| 18/09/2020 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 17/09/2020 | 24.00p | 24.00p | 23.00p | 24.00p | 300 |
| 16/09/2020 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 15/09/2020 | 24.00p | 24.00p | 23.00p | 24.00p | 2173 |
| 14/09/2020 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 11/09/2020 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 10/09/2020 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 09/09/2020 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 08/09/2020 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 07/09/2020 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 04/09/2020 | 24.00p | 24.00p | 22.99p | 24.00p | 862 |
| 03/09/2020 | 24.00p | 24.00p | 23.00p | 24.00p | 8669 |
| 02/09/2020 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 01/09/2020 | 24.00p | 24.00p | 21.00p | 24.00p | 9547 |
| 28/08/2020 | 24.00p | 24.00p | 23.00p | 24.00p | 2317 |
| 27/08/2020 | 24.00p | 24.00p | 22.99p | 24.00p | 209 |
| 26/08/2020 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 25/08/2020 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 24/08/2020 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 21/08/2020 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 20/08/2020 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 19/08/2020 | 24.00p | 24.00p | 23.00p | 24.00p | 2270 |
| 18/08/2020 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 17/08/2020 | 24.00p | 24.00p | 24.00p | 24.00p | 50000 |
| 14/08/2020 | 24.00p | 24.00p | 23.00p | 24.00p | 4844 |
| 13/08/2020 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 12/08/2020 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 11/08/2020 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 10/08/2020 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 07/08/2020 | 24.00p | 24.00p | 23.45p | 24.00p | 2089 |
| 06/08/2020 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 05/08/2020 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 04/08/2020 | 24.00p | 24.00p | 23.00p | 24.00p | 5643 |
| 03/08/2020 | 24.00p | 24.00p | 23.00p | 24.00p | 1116 |
| 31/07/2020 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 30/07/2020 | 24.00p | 24.00p | 23.00p | 24.00p | 1000 |
| 29/07/2020 | 24.00p | 24.00p | 21.00p | 22.80p | 53500 |
| 28/07/2020 | 24.00p | 24.00p | 23.00p | 24.00p | 14837 |
| 27/07/2020 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 24/07/2020 | 24.00p | 24.00p | 23.35p | 24.00p | 21362 |
| 23/07/2020 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 22/07/2020 | 24.00p | 24.00p | 23.45p | 24.00p | 200801 |
| 21/07/2020 | 24.00p | 24.00p | 23.00p | 24.00p | 5513 |
| 20/07/2020 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 17/07/2020 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 16/07/2020 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 15/07/2020 | 24.00p | 24.00p | 23.00p | 24.00p | 4000 |
| 14/07/2020 | 23.50p | 24.44p | 23.00p | 24.00p | 12400 |
| 13/07/2020 | 22.00p | 23.50p | 22.00p | 23.50p | 55879 |
| 10/07/2020 | 19.00p | 21.56p | 19.00p | 21.00p | 86524 |
| 09/07/2020 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 08/07/2020 | 19.00p | 19.00p | 18.00p | 19.00p | 51101 |
| 07/07/2020 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 06/07/2020 | 18.50p | 19.00p | 18.50p | 19.00p | 1569 |
| 03/07/2020 | 18.00p | 18.50p | 17.00p | 18.50p | 1109 |
| 02/07/2020 | 18.00p | 18.85p | 18.00p | 18.00p | 32702 |
| 01/07/2020 | 17.50p | 18.00p | 16.00p | 18.00p | 552578 |
| 30/06/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 29/06/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 26/06/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 25/06/2020 | 17.50p | 19.00p | 17.00p | 17.50p | 3000 |
| 24/06/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 23/06/2020 | 17.50p | 17.50p | 17.00p | 17.50p | 442 |
| 22/06/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 19/06/2020 | 17.50p | 19.00p | 17.50p | 17.50p | 2610 |
| 18/06/2020 | 16.00p | 19.00p | 16.00p | 17.50p | 6242 |
| 17/06/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 16/06/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 15/06/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 11/06/2020 | 16.00p | 16.25p | 16.00p | 16.00p | 3545 |
| 10/06/2020 | 16.00p | 17.00p | 16.00p | 16.00p | 4423 |
| 09/06/2020 | 16.00p | 16.25p | 16.00p | 16.00p | 1123 |
| 08/06/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 05/06/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 3288 |
| 04/06/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 03/06/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 02/06/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 1322 |
| 01/06/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 706 |
| 29/05/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 136 |
| 28/05/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 27/05/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 26/05/2020 | 16.00p | 17.00p | 16.00p | 16.00p | 1123 |
| 25/05/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 22/05/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 21/05/2020 | 16.00p | 17.00p | 16.00p | 16.00p | 858 |
| 20/05/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 19/05/2020 | 16.00p | 18.00p | 16.00p | 16.00p | 13394 |
| 18/05/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 15/05/2020 | 16.50p | 16.50p | 15.50p | 16.00p | 6024 |
| 14/05/2020 | 17.00p | 17.80p | 16.50p | 16.50p | 1 |
| 13/05/2020 | 15.50p | 20.00p | 15.00p | 17.00p | 2539007 |
| 12/05/2020 | 16.50p | 16.50p | 15.00p | 15.50p | 605797 |
| 11/05/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 08/05/2020 | 16.50p | 16.50p | 15.00p | 16.50p | 907814 |
| 07/05/2020 | 16.50p | 16.50p | 15.00p | 16.50p | 907814 |
| 06/05/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 05/05/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 04/05/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 01/05/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 30/04/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 29/04/2020 | 16.50p | 16.50p | 15.00p | 16.50p | 804 |
| 28/04/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 27/04/2020 | 16.50p | 16.50p | 15.00p | 16.50p | 1319 |
| 24/04/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 23/04/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 22/04/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 21/04/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 20/04/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 17/04/2020 | 19.00p | 19.00p | 16.50p | 16.50p | 14500 |
| 16/04/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 15/04/2020 | 16.50p | 16.50p | 15.03p | 16.50p | 2000 |
| 14/04/2020 | 16.50p | 16.50p | 15.03p | 16.50p | 190 |
| 13/04/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 10/04/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 09/04/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 08/04/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 07/04/2020 | 16.50p | 17.00p | 16.50p | 16.50p | 2693 |
| 06/04/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 03/04/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 02/04/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 01/04/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 31/03/2020 | 19.00p | 19.00p | 15.03p | 16.50p | 128 |
| 30/03/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 27/03/2020 | 17.50p | 17.50p | 16.50p | 16.50p | 0 |
| 26/03/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 25/03/2020 | 17.50p | 19.25p | 15.05p | 17.50p | 826 |
| 24/03/2020 | 17.50p | 22.00p | 17.50p | 17.50p | 0 |
| 23/03/2020 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 20/03/2020 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 19/03/2020 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 18/03/2020 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 17/03/2020 | 22.00p | 22.00p | 20.04p | 22.00p | 1783 |
| 16/03/2020 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 13/03/2020 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 12/03/2020 | 22.00p | 22.00p | 20.04p | 22.00p | 500 |
| 11/03/2020 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 10/03/2020 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 09/03/2020 | 22.50p | 23.00p | 22.00p | 22.00p | 0 |
| 06/03/2020 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 05/03/2020 | 23.00p | 24.50p | 23.00p | 23.50p | 375000 |
| 04/03/2020 | 23.50p | 23.50p | 22.00p | 23.00p | 247110 |
| 03/03/2020 | 25.00p | 25.00p | 23.50p | 23.50p | 150000 |
| 02/03/2020 | 26.00p | 26.00p | 23.00p | 23.00p | 183780 |
| 28/02/2020 | 25.00p | 25.90p | 22.16p | 25.00p | 10250 |
| 27/02/2020 | 26.50p | 26.50p | 23.55p | 25.50p | 4500 |
| 26/02/2020 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 25/02/2020 | 26.50p | 26.50p | 25.00p | 26.50p | 20590 |
| 24/02/2020 | 26.50p | 26.50p | 25.00p | 26.50p | 11123 |
| 21/02/2020 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 20/02/2020 | 26.50p | 26.50p | 25.00p | 26.50p | 193 |
| 19/02/2020 | 26.50p | 26.50p | 25.00p | 26.50p | 17752 |
| 18/02/2020 | 31.50p | 31.50p | 20.40p | 26.50p | 16008 |
| 17/02/2020 | 36.00p | 36.00p | 31.00p | 31.50p | 8286 |
| 14/02/2020 | 37.50p | 37.50p | 35.00p | 36.00p | 664 |
| 13/02/2020 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
| 12/02/2020 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
| 11/02/2020 | 41.50p | 41.50p | 37.50p | 37.50p | 1714 |
| 10/02/2020 | 41.50p | 41.50p | 40.00p | 41.50p | 442 |
| 07/02/2020 | 41.50p | 41.50p | 41.50p | 41.50p | 0 |
| 06/02/2020 | 41.50p | 41.50p | 40.00p | 41.50p | 127 |
| 05/02/2020 | 41.50p | 41.50p | 41.50p | 41.50p | 0 |
| 04/02/2020 | 41.50p | 41.50p | 41.50p | 41.50p | 0 |
| 03/02/2020 | 41.50p | 41.50p | 41.50p | 41.50p | 0 |
*Close Price adjusted for both dividends and splits