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:
- Buy Water Intelligence (WATR) by Hot Stock Rockets in ShareProphets
- Avoid Headlam Group (HEAD) by Steve Moore in ShareProphets
- Avoid Pinewood Technologies Group (PINE) by Steve Moore in ShareProphets
- Buy Abrdn (ABDN) by Tom Winnifrith in ShareProphets
- Buy Abrdn (ABDN) by Steve Moore in ShareProphets
- Buy Capital Limited (DI) (CAPD) by Hot Stock Rockets in ShareProphets
- Avoid Aptamer Group (APTA) by Steve Moore in ShareProphets
- Hold S4 Capital (SFOR) by Deutsche Bank
- Buy Ecora Resources (ECOR) by Berenberg
- Hold Kenmare Resources (CDI) (KMR) by Berenberg
- Buy Luceco (LUCE) by Deutsche Bank
- Outperform Ecora Resources (ECOR) by RBC Capital
- Buy BAE Systems (BA.) by Bank of America
- Hold Reckitt Benckiser Group (RKT) by Deutsche Bank
- Neutral Bellway (BWY) by Goldman Sachs
- Buy BP (BP.) by Goldman Sachs
- Buy HSBC Holdings (HSBA) by Goldman Sachs
- Hold RS Group (RS1) by Berenberg
- Buy Close Brothers Group (CBG) by UBS
- Buy Everplay Group (EVPL) by Berenberg
W H Ireland Group (WHI) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 16/08/2017 | 143.00p | 143.00p | 137.50p | 137.50p | 9383 |
| 15/08/2017 | 143.50p | 143.50p | 143.00p | 143.00p | 3000 |
| 14/08/2017 | 146.50p | 146.50p | 143.50p | 143.50p | 197 |
| 11/08/2017 | 146.50p | 146.50p | 146.50p | 146.50p | 5500 |
| 10/08/2017 | 146.50p | 146.50p | 146.50p | 146.50p | 0 |
| 09/08/2017 | 148.50p | 147.00p | 146.50p | 146.50p | 21194 |
| 08/08/2017 | 148.50p | 147.00p | 147.00p | 147.00p | 6996 |
| 07/08/2017 | 147.00p | 147.00p | 147.00p | 147.00p | 5000 |
| 04/08/2017 | 148.50p | 147.00p | 147.00p | 147.00p | 58366 |
| 03/08/2017 | 147.00p | 147.00p | 147.00p | 147.00p | 87393 |
| 02/08/2017 | 147.00p | 147.00p | 147.00p | 147.00p | 2400 |
| 01/08/2017 | 147.00p | 147.00p | 147.00p | 147.00p | 2075 |
| 31/07/2017 | 147.50p | 147.00p | 147.00p | 147.00p | 32685 |
| 28/07/2017 | 147.50p | 147.00p | 147.00p | 147.00p | 8582 |
| 27/07/2017 | 146.00p | 147.00p | 146.00p | 147.00p | 19936 |
| 26/07/2017 | 150.00p | 152.00p | 146.00p | 146.00p | 54201 |
| 25/07/2017 | 148.50p | 155.00p | 148.50p | 150.00p | 62372 |
| 24/07/2017 | 155.00p | 155.00p | 145.00p | 148.50p | 15097 |
| 21/07/2017 | 145.00p | 145.00p | 145.00p | 145.00p | 6000 |
| 20/07/2017 | 145.00p | 145.00p | 145.00p | 145.00p | 1180 |
| 19/07/2017 | 145.00p | 145.00p | 145.00p | 145.00p | 502 |
| 18/07/2017 | 141.00p | 145.00p | 141.00p | 145.00p | 17528 |
| 17/07/2017 | 141.00p | 141.00p | 141.00p | 141.00p | 0 |
| 14/07/2017 | 141.00p | 141.00p | 141.00p | 141.00p | 340 |
| 13/07/2017 | 141.00p | 141.00p | 141.00p | 141.00p | 4013 |
| 12/07/2017 | 141.00p | 141.00p | 141.00p | 141.00p | 31000 |
| 11/07/2017 | 141.00p | 141.00p | 141.00p | 141.00p | 3808 |
| 10/07/2017 | 141.00p | 141.00p | 141.00p | 141.00p | 4 |
| 07/07/2017 | 142.50p | 143.50p | 141.00p | 141.00p | 700 |
| 06/07/2017 | 141.00p | 141.00p | 141.00p | 141.00p | 0 |
| 05/07/2017 | 141.00p | 141.00p | 141.00p | 141.00p | 26207 |
| 04/07/2017 | 141.00p | 141.00p | 141.00p | 141.00p | 1300 |
| 03/07/2017 | 141.00p | 141.00p | 141.00p | 141.00p | 6237 |
| 30/06/2017 | 141.00p | 141.00p | 141.00p | 141.00p | 13923 |
| 29/06/2017 | 143.50p | 143.50p | 141.00p | 141.00p | 5737 |
| 28/06/2017 | 142.50p | 143.50p | 142.50p | 143.50p | 5704 |
| 27/06/2017 | 139.00p | 143.50p | 139.00p | 142.50p | 21120 |
| 26/06/2017 | 130.00p | 139.00p | 130.00p | 139.00p | 15189 |
| 23/06/2017 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 22/06/2017 | 131.00p | 131.00p | 130.00p | 130.00p | 0 |
| 21/06/2017 | 126.50p | 131.00p | 125.00p | 131.00p | 0 |
| 20/06/2017 | 125.00p | 125.00p | 122.50p | 125.00p | 0 |
| 19/06/2017 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 16/06/2017 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 15/06/2017 | 125.00p | 125.00p | 120.50p | 125.00p | 1432 |
| 14/06/2017 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 13/06/2017 | 125.00p | 125.00p | 125.00p | 125.00p | 40000 |
| 12/06/2017 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 09/06/2017 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 08/06/2017 | 125.00p | 125.00p | 120.50p | 125.00p | 1000 |
| 07/06/2017 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 06/06/2017 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 05/06/2017 | 125.00p | 125.00p | 121.00p | 125.00p | 5000 |
| 02/06/2017 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 01/06/2017 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 31/05/2017 | 125.00p | 125.00p | 121.00p | 125.00p | 2704 |
| 30/05/2017 | 125.00p | 125.00p | 121.00p | 125.00p | 32500 |
| 26/05/2017 | 125.00p | 125.00p | 121.00p | 125.00p | 20700 |
| 25/05/2017 | 125.00p | 125.00p | 121.00p | 125.00p | 569 |
| 24/05/2017 | 125.00p | 125.00p | 121.00p | 125.00p | 728 |
| 23/05/2017 | 125.00p | 125.00p | 120.50p | 125.00p | 12588 |
| 22/05/2017 | 125.00p | 125.00p | 120.11p | 125.00p | 9000 |
| 19/05/2017 | 122.50p | 125.00p | 122.50p | 125.00p | 2500 |
| 18/05/2017 | 122.50p | 125.00p | 122.50p | 122.50p | 0 |
| 17/05/2017 | 121.00p | 124.77p | 121.00p | 122.50p | 23000 |
| 16/05/2017 | 121.00p | 121.00p | 118.55p | 121.00p | 4445 |
| 15/05/2017 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 12/05/2017 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 11/05/2017 | 122.50p | 122.50p | 115.00p | 121.00p | 37432 |
| 10/05/2017 | 122.50p | 124.50p | 122.50p | 122.50p | 2000 |
| 09/05/2017 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 08/05/2017 | 122.50p | 127.50p | 120.30p | 122.50p | 3800 |
| 05/05/2017 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 04/05/2017 | 127.50p | 127.50p | 120.20p | 122.50p | 17366 |
| 03/05/2017 | 130.00p | 130.00p | 127.50p | 127.50p | 0 |
| 02/05/2017 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 28/04/2017 | 130.00p | 135.00p | 126.22p | 130.00p | 100077 |
| 27/04/2017 | 135.00p | 135.00p | 125.00p | 130.00p | 6946 |
| 26/04/2017 | 135.00p | 135.00p | 130.00p | 135.00p | 6000 |
| 25/04/2017 | 135.00p | 135.00p | 130.20p | 135.00p | 2611 |
| 24/04/2017 | 135.00p | 138.00p | 134.95p | 135.00p | 18250 |
| 21/04/2017 | 135.00p | 135.00p | 130.00p | 135.00p | 4500 |
| 20/04/2017 | 135.00p | 135.00p | 130.00p | 135.00p | 2500 |
| 19/04/2017 | 135.00p | 135.00p | 130.00p | 135.00p | 44230 |
| 18/04/2017 | 135.00p | 135.00p | 131.00p | 135.00p | 3575 |
| 13/04/2017 | 135.00p | 135.00p | 131.22p | 135.00p | 1250 |
| 12/04/2017 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 11/04/2017 | 135.00p | 140.00p | 130.00p | 135.00p | 12074 |
| 10/04/2017 | 129.00p | 138.00p | 129.00p | 135.00p | 35655 |
| 07/04/2017 | 129.00p | 129.00p | 125.00p | 129.00p | 7810 |
| 06/04/2017 | 129.00p | 129.00p | 125.50p | 129.00p | 180 |
| 05/04/2017 | 129.00p | 129.00p | 127.16p | 129.00p | 10714 |
| 04/04/2017 | 129.00p | 129.00p | 129.00p | 129.00p | 0 |
| 03/04/2017 | 129.00p | 140.00p | 126.50p | 129.00p | 8016 |
| 31/03/2017 | 129.00p | 130.00p | 126.50p | 129.00p | 17317 |
| 30/03/2017 | 129.00p | 132.50p | 126.50p | 129.00p | 0 |
| 29/03/2017 | 126.50p | 126.50p | 126.50p | 126.50p | 0 |
| 28/03/2017 | 126.50p | 126.50p | 125.11p | 126.50p | 2627 |
| 27/03/2017 | 125.00p | 129.99p | 120.50p | 126.50p | 4683 |
| 24/03/2017 | 125.00p | 125.00p | 125.00p | 125.00p | 1590 |
| 23/03/2017 | 125.00p | 125.00p | 120.50p | 125.00p | 10000 |
| 22/03/2017 | 140.00p | 140.00p | 119.10p | 125.00p | 63291 |
| 21/03/2017 | 140.00p | 140.00p | 135.00p | 140.00p | 3000 |
| 20/03/2017 | 140.00p | 140.00p | 140.00p | 140.00p | 5002 |
| 17/03/2017 | 137.50p | 145.00p | 135.00p | 140.00p | 29051 |
| 16/03/2017 | 133.50p | 137.50p | 133.50p | 137.50p | 2000 |
| 15/03/2017 | 132.50p | 134.92p | 132.50p | 133.50p | 4479 |
| 14/03/2017 | 132.50p | 134.90p | 130.00p | 132.50p | 35888 |
| 13/03/2017 | 131.00p | 134.99p | 127.01p | 132.50p | 15470 |
| 10/03/2017 | 133.50p | 133.50p | 130.00p | 131.00p | 21686 |
| 09/03/2017 | 133.50p | 133.50p | 133.50p | 133.50p | 0 |
| 08/03/2017 | 135.00p | 137.00p | 133.50p | 133.50p | 12304 |
| 07/03/2017 | 135.00p | 136.40p | 135.00p | 135.00p | 366 |
| 06/03/2017 | 130.50p | 136.99p | 130.50p | 135.00p | 38714 |
| 03/03/2017 | 130.50p | 133.99p | 128.40p | 130.50p | 50077 |
| 02/03/2017 | 126.50p | 133.00p | 123.78p | 130.50p | 76419 |
| 01/03/2017 | 124.50p | 128.64p | 120.10p | 126.50p | 42734 |
| 28/02/2017 | 124.50p | 128.00p | 119.10p | 124.50p | 42712 |
| 27/02/2017 | 124.50p | 124.50p | 118.00p | 124.50p | 44784 |
| 24/02/2017 | 124.50p | 124.50p | 120.00p | 124.50p | 2167 |
| 23/02/2017 | 124.50p | 124.50p | 124.50p | 124.50p | 0 |
| 22/02/2017 | 124.50p | 124.50p | 119.10p | 124.50p | 5000 |
| 21/02/2017 | 124.50p | 124.50p | 124.50p | 124.50p | 0 |
| 20/02/2017 | 124.50p | 124.50p | 119.10p | 124.50p | 1915 |
| 17/02/2017 | 124.50p | 124.50p | 119.00p | 124.50p | 1000 |
| 16/02/2017 | 124.50p | 124.50p | 119.15p | 124.50p | 39750 |
| 15/02/2017 | 124.50p | 124.50p | 119.15p | 124.50p | 8414 |
| 14/02/2017 | 124.50p | 124.50p | 124.50p | 124.50p | 0 |
| 13/02/2017 | 124.50p | 124.50p | 119.15p | 124.50p | 11919 |
| 10/02/2017 | 124.50p | 124.50p | 119.15p | 124.50p | 45350 |
| 09/02/2017 | 124.50p | 124.50p | 119.15p | 124.50p | 959 |
| 08/02/2017 | 124.50p | 124.50p | 124.50p | 124.50p | 0 |
| 07/02/2017 | 124.50p | 124.50p | 119.15p | 124.50p | 1704 |
| 06/02/2017 | 124.50p | 124.50p | 122.50p | 124.50p | 0 |
| 03/02/2017 | 124.50p | 124.50p | 119.15p | 124.50p | 1554 |
| 02/02/2017 | 124.50p | 124.50p | 124.50p | 124.50p | 0 |
| 01/02/2017 | 124.50p | 124.50p | 124.50p | 124.50p | 0 |
| 31/01/2017 | 124.50p | 124.50p | 119.15p | 124.50p | 2600 |
| 30/01/2017 | 124.50p | 124.50p | 119.15p | 124.50p | 1719 |
| 27/01/2017 | 124.50p | 124.50p | 124.50p | 124.50p | 0 |
| 26/01/2017 | 124.50p | 124.50p | 124.50p | 124.50p | 0 |
| 25/01/2017 | 124.50p | 124.50p | 119.11p | 124.50p | 2000 |
| 24/01/2017 | 122.00p | 124.50p | 122.00p | 124.50p | 10000 |
| 23/01/2017 | 122.00p | 122.00p | 119.10p | 122.00p | 1000 |
| 20/01/2017 | 122.00p | 122.00p | 119.10p | 122.00p | 550 |
| 19/01/2017 | 122.00p | 122.00p | 122.00p | 122.00p | 0 |
| 18/01/2017 | 124.50p | 124.50p | 119.10p | 122.00p | 13647 |
| 17/01/2017 | 122.00p | 122.00p | 119.10p | 122.00p | 6097 |
| 16/01/2017 | 122.00p | 122.00p | 119.00p | 122.00p | 8404 |
| 13/01/2017 | 122.00p | 122.00p | 122.00p | 122.00p | 0 |
| 12/01/2017 | 124.50p | 124.50p | 119.10p | 122.00p | 27290 |
| 11/01/2017 | 122.00p | 122.00p | 119.00p | 122.00p | 18730 |
| 10/01/2017 | 122.00p | 122.00p | 119.10p | 122.00p | 4099 |
| 09/01/2017 | 122.00p | 122.00p | 120.10p | 122.00p | 4789 |
| 06/01/2017 | 122.00p | 122.00p | 120.10p | 122.00p | 157 |
| 05/01/2017 | 122.00p | 122.00p | 119.00p | 122.00p | 3772 |
| 04/01/2017 | 122.00p | 122.00p | 122.00p | 122.00p | 0 |
| 03/01/2017 | 122.00p | 122.00p | 120.10p | 122.00p | 5409 |
| 30/12/2016 | 122.00p | 122.00p | 120.00p | 122.00p | 15000 |
| 29/12/2016 | 122.00p | 122.00p | 120.00p | 122.00p | 3000 |
| 28/12/2016 | 122.00p | 122.00p | 122.00p | 122.00p | 0 |
| 23/12/2016 | 122.00p | 122.00p | 122.00p | 122.00p | 0 |
| 22/12/2016 | 122.00p | 126.50p | 122.00p | 122.00p | 5 |
| 21/12/2016 | 122.00p | 122.00p | 122.00p | 122.00p | 0 |
| 20/12/2016 | 122.00p | 122.00p | 120.00p | 122.00p | 3310 |
| 19/12/2016 | 122.00p | 122.00p | 119.50p | 122.00p | 5000 |
| 16/12/2016 | 121.00p | 122.00p | 121.00p | 122.00p | 0 |
| 15/12/2016 | 121.00p | 121.75p | 119.10p | 121.00p | 1171 |
| 14/12/2016 | 121.00p | 121.00p | 119.00p | 119.00p | 9999 |
| 13/12/2016 | 121.00p | 122.00p | 121.00p | 121.00p | 8000 |
| 12/12/2016 | 121.00p | 121.00p | 119.00p | 121.00p | 46865 |
| 09/12/2016 | 121.00p | 121.00p | 116.50p | 121.00p | 5000 |
| 08/12/2016 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 07/12/2016 | 121.00p | 121.00p | 119.10p | 121.00p | 1000 |
| 06/12/2016 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 05/12/2016 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 02/12/2016 | 121.00p | 121.00p | 119.10p | 121.00p | 8661 |
| 01/12/2016 | 121.00p | 121.00p | 119.51p | 121.00p | 6000 |
| 30/11/2016 | 121.00p | 123.00p | 120.50p | 121.00p | 105614 |
| 29/11/2016 | 121.00p | 121.00p | 120.00p | 121.00p | 0 |
| 28/11/2016 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 25/11/2016 | 121.00p | 121.00p | 119.00p | 121.00p | 5025 |
| 24/11/2016 | 121.00p | 121.00p | 119.00p | 121.00p | 2000 |
| 23/11/2016 | 121.00p | 121.00p | 119.00p | 121.00p | 20909 |
| 22/11/2016 | 121.00p | 121.75p | 116.50p | 121.00p | 5 |
| 21/11/2016 | 121.00p | 121.00p | 119.00p | 121.00p | 16938 |
| 18/11/2016 | 121.00p | 121.00p | 115.50p | 121.00p | 0 |
| 17/11/2016 | 121.00p | 121.00p | 119.00p | 121.00p | 1000 |
| 16/11/2016 | 122.00p | 122.00p | 119.01p | 121.00p | 3644 |
| 15/11/2016 | 120.00p | 123.50p | 120.00p | 122.00p | 17340 |
| 14/11/2016 | 122.00p | 122.00p | 119.00p | 122.00p | 4500 |
| 11/11/2016 | 122.00p | 122.00p | 119.01p | 122.00p | 1138 |
| 10/11/2016 | 122.00p | 122.00p | 119.01p | 122.00p | 820 |
| 09/11/2016 | 122.00p | 122.00p | 120.00p | 122.00p | 47799 |
| 08/11/2016 | 122.00p | 123.50p | 119.30p | 122.00p | 1801 |
| 07/11/2016 | 122.00p | 123.44p | 119.15p | 122.00p | 34891 |
| 04/11/2016 | 122.00p | 122.00p | 119.15p | 122.00p | 800 |
| 03/11/2016 | 122.00p | 122.00p | 122.00p | 122.00p | 0 |
| 02/11/2016 | 122.00p | 122.00p | 119.15p | 122.00p | 850 |
| 01/11/2016 | 122.00p | 122.00p | 122.00p | 122.00p | 0 |
*Close Price adjusted for both dividends and splits