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
Ultimate Sports Group (USG) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 17/02/2020 | 27.50p | 27.50p | 27.15p | 27.50p | 65 |
| 14/02/2020 | 27.50p | 27.50p | 27.15p | 27.50p | 1538 |
| 13/02/2020 | 27.50p | 28.00p | 27.50p | 27.50p | 7500 |
| 12/02/2020 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 11/02/2020 | 28.50p | 30.00p | 27.01p | 27.50p | 35141 |
| 10/02/2020 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 07/02/2020 | 28.50p | 28.50p | 28.50p | 28.50p | 350000 |
| 06/02/2020 | 28.50p | 29.00p | 27.15p | 28.50p | 7467 |
| 05/02/2020 | 28.50p | 29.95p | 27.15p | 28.50p | 980 |
| 04/02/2020 | 28.50p | 29.97p | 28.50p | 28.50p | 486 |
| 03/02/2020 | 28.50p | 30.00p | 28.50p | 28.50p | 20000 |
| 31/01/2020 | 26.00p | 29.50p | 26.00p | 28.50p | 108184 |
| 30/01/2020 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 29/01/2020 | 26.00p | 27.00p | 26.00p | 26.00p | 5005 |
| 28/01/2020 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 27/01/2020 | 25.50p | 26.00p | 25.50p | 26.00p | 0 |
| 24/01/2020 | 26.00p | 26.00p | 25.50p | 25.50p | 0 |
| 23/01/2020 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 22/01/2020 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 21/01/2020 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 20/01/2020 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 17/01/2020 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 16/01/2020 | 26.00p | 26.00p | 25.60p | 26.00p | 50 |
| 15/01/2020 | 26.00p | 27.00p | 26.00p | 26.00p | 25500 |
| 14/01/2020 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 13/01/2020 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 10/01/2020 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 09/01/2020 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 08/01/2020 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 07/01/2020 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 06/01/2020 | 26.00p | 26.00p | 25.02p | 26.00p | 619 |
| 03/01/2020 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 02/01/2020 | 26.00p | 27.00p | 25.02p | 26.00p | 2294 |
| 01/01/2020 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 31/12/2019 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 30/12/2019 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 27/12/2019 | 26.00p | 26.75p | 25.00p | 26.00p | 3020 |
| 26/12/2019 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 25/12/2019 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 24/12/2019 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 23/12/2019 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 20/12/2019 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 19/12/2019 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 18/12/2019 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 17/12/2019 | 26.00p | 26.00p | 25.00p | 26.00p | 10000 |
| 16/12/2019 | 26.00p | 26.85p | 26.00p | 26.00p | 2000 |
| 13/12/2019 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 12/12/2019 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 11/12/2019 | 26.00p | 26.00p | 25.00p | 26.00p | 11000 |
| 10/12/2019 | 26.00p | 26.00p | 25.25p | 26.00p | 7500 |
| 09/12/2019 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 06/12/2019 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 05/12/2019 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 04/12/2019 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 03/12/2019 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 02/12/2019 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 29/11/2019 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 28/11/2019 | 27.50p | 27.50p | 26.00p | 26.00p | 14042 |
| 27/11/2019 | 27.00p | 28.00p | 27.00p | 27.50p | 6000 |
| 26/11/2019 | 26.50p | 27.00p | 26.50p | 27.00p | 6000 |
| 25/11/2019 | 24.50p | 26.50p | 23.03p | 26.50p | 8291 |
| 22/11/2019 | 23.50p | 25.00p | 23.50p | 24.50p | 13000 |
| 21/11/2019 | 23.50p | 24.00p | 23.50p | 23.50p | 10000 |
| 20/11/2019 | 23.00p | 23.50p | 23.00p | 23.50p | 0 |
| 19/11/2019 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 18/11/2019 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 15/11/2019 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 14/11/2019 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 13/11/2019 | 23.00p | 23.00p | 23.00p | 23.00p | 3000 |
| 12/11/2019 | 23.00p | 23.00p | 23.00p | 23.00p | 50 |
| 11/11/2019 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 08/11/2019 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 07/11/2019 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 06/11/2019 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 05/11/2019 | 23.00p | 23.00p | 23.00p | 23.00p | 10 |
| 04/11/2019 | 23.00p | 23.00p | 22.00p | 23.00p | 40000 |
| 01/11/2019 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 31/10/2019 | 23.00p | 23.00p | 23.00p | 23.00p | 100 |
| 30/10/2019 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 29/10/2019 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 28/10/2019 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 25/10/2019 | 23.00p | 23.00p | 23.00p | 23.00p | 15000 |
| 24/10/2019 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 23/10/2019 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 22/10/2019 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 21/10/2019 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 18/10/2019 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 17/10/2019 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 16/10/2019 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 15/10/2019 | 24.00p | 24.00p | 23.00p | 23.00p | 10000 |
| 14/10/2019 | 24.00p | 24.00p | 23.10p | 24.00p | 349 |
| 11/10/2019 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 10/10/2019 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 09/10/2019 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 08/10/2019 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 07/10/2019 | 24.00p | 24.00p | 23.10p | 24.00p | 547 |
| 04/10/2019 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 03/10/2019 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 02/10/2019 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 01/10/2019 | 24.00p | 24.00p | 23.00p | 24.00p | 624 |
| 30/09/2019 | 24.00p | 24.74p | 24.00p | 24.00p | 4042 |
| 27/09/2019 | 24.00p | 25.00p | 24.00p | 24.00p | 10000 |
| 26/09/2019 | 24.00p | 24.82p | 22.00p | 24.00p | 35843 |
| 25/09/2019 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 24/09/2019 | 24.50p | 24.50p | 24.00p | 24.50p | 0 |
| 23/09/2019 | 27.70p | 27.70p | 24.00p | 24.00p | 19008 |
| 20/09/2019 | 27.70p | 27.70p | 27.01p | 27.70p | 126 |
| 19/09/2019 | 28.20p | 28.20p | 27.70p | 27.70p | 4086 |
| 18/09/2019 | 29.00p | 29.00p | 28.20p | 28.20p | 10000 |
| 17/09/2019 | 29.00p | 29.00p | 28.35p | 29.00p | 100 |
| 16/09/2019 | 29.00p | 30.00p | 29.00p | 29.00p | 13500 |
| 13/09/2019 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 12/09/2019 | 29.00p | 29.00p | 29.00p | 29.00p | 12000 |
| 11/09/2019 | 29.00p | 29.00p | 29.00p | 29.00p | 25000 |
| 10/09/2019 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 09/09/2019 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 06/09/2019 | 26.50p | 29.00p | 26.18p | 29.00p | 28295 |
| 05/09/2019 | 25.50p | 26.50p | 25.50p | 26.50p | 3000 |
| 04/09/2019 | 25.50p | 26.00p | 25.50p | 25.50p | 3000 |
| 03/09/2019 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 02/09/2019 | 24.50p | 25.50p | 24.50p | 25.50p | 36200 |
| 30/08/2019 | 24.50p | 24.50p | 24.50p | 24.50p | 1696 |
| 29/08/2019 | 24.00p | 25.00p | 24.00p | 24.50p | 84999 |
| 28/08/2019 | 24.00p | 24.00p | 24.00p | 24.00p | 50000 |
| 27/08/2019 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 23/08/2019 | 23.80p | 25.00p | 23.80p | 24.00p | 40000 |
| 22/08/2019 | 23.80p | 23.80p | 22.62p | 23.80p | 5000 |
| 21/08/2019 | 23.80p | 23.80p | 23.00p | 23.80p | 20000 |
| 20/08/2019 | 21.50p | 23.80p | 21.50p | 23.80p | 15000 |
| 19/08/2019 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 16/08/2019 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 15/08/2019 | 21.50p | 21.88p | 21.50p | 21.50p | 4086 |
| 14/08/2019 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 13/08/2019 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 12/08/2019 | 21.50p | 21.99p | 21.50p | 21.50p | 10000 |
| 09/08/2019 | 22.50p | 22.50p | 21.00p | 21.50p | 9600 |
| 08/08/2019 | 22.50p | 22.50p | 22.00p | 22.50p | 76834 |
| 07/08/2019 | 21.50p | 23.00p | 21.50p | 22.50p | 59130 |
| 06/08/2019 | 20.50p | 21.50p | 20.50p | 21.50p | 45000 |
| 05/08/2019 | 20.10p | 21.00p | 19.35p | 20.50p | 1595599 |
| 02/08/2019 | 16.50p | 20.10p | 16.50p | 20.10p | 132000 |
| 01/08/2019 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 31/07/2019 | 16.00p | 16.50p | 16.00p | 16.50p | 100000 |
| 30/07/2019 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 29/07/2019 | 16.00p | 16.90p | 15.40p | 16.00p | 1020 |
| 26/07/2019 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 25/07/2019 | 16.00p | 16.00p | 16.00p | 16.00p | 957 |
| 24/07/2019 | 14.65p | 16.00p | 14.65p | 16.00p | 110000 |
| 23/07/2019 | 14.65p | 14.65p | 14.65p | 14.65p | 0 |
| 22/07/2019 | 14.65p | 14.65p | 14.65p | 14.65p | 0 |
| 19/07/2019 | 14.65p | 14.65p | 14.65p | 14.65p | 0 |
| 18/07/2019 | 14.65p | 14.65p | 14.65p | 14.65p | 0 |
| 17/07/2019 | 14.65p | 14.65p | 14.65p | 14.65p | 0 |
| 16/07/2019 | 14.65p | 14.65p | 14.65p | 14.65p | 0 |
| 15/07/2019 | 14.65p | 14.65p | 14.65p | 14.65p | 0 |
| 12/07/2019 | 14.65p | 15.23p | 14.65p | 14.65p | 100 |
| 11/07/2019 | 15.35p | 15.35p | 15.25p | 15.25p | 0 |
| 10/07/2019 | 15.35p | 15.35p | 15.35p | 15.35p | 0 |
| 09/07/2019 | 15.60p | 15.60p | 15.35p | 15.35p | 100000 |
| 08/07/2019 | 14.50p | 15.60p | 14.50p | 15.60p | 23000 |
| 05/07/2019 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 04/07/2019 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 03/07/2019 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 02/07/2019 | 14.50p | 14.50p | 14.35p | 14.50p | 100 |
| 01/07/2019 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 28/06/2019 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 27/06/2019 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 26/06/2019 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 25/06/2019 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 24/06/2019 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 21/06/2019 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 20/06/2019 | 14.25p | 14.25p | 13.65p | 14.25p | 200 |
| 19/06/2019 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 18/06/2019 | 14.25p | 14.25p | 13.65p | 14.25p | 57 |
| 17/06/2019 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 14/06/2019 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 13/06/2019 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 12/06/2019 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 11/06/2019 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 10/06/2019 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 07/06/2019 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 06/06/2019 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 05/06/2019 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 04/06/2019 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 03/06/2019 | 14.25p | 14.25p | 13.65p | 14.25p | 1484 |
| 31/05/2019 | 14.25p | 14.40p | 14.25p | 14.25p | 25000 |
| 30/05/2019 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 29/05/2019 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 28/05/2019 | 14.25p | 14.40p | 14.25p | 14.25p | 25000 |
| 24/05/2019 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 23/05/2019 | 14.25p | 14.25p | 13.58p | 14.25p | 10 |
| 22/05/2019 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 21/05/2019 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 20/05/2019 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 17/05/2019 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 16/05/2019 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 15/05/2019 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 14/05/2019 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 13/05/2019 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 10/05/2019 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
*Close Price adjusted for both dividends and splits