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 Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
Worsley Investors Limited NPV (WINV) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 25/01/2021 | 25.00p | 27.00p | 27.00p | 27.00p | 0 |
| 22/01/2021 | 25.00p | 27.00p | 24.05p | 27.00p | 14674 |
| 21/01/2021 | 25.00p | 26.50p | 26.50p | 26.50p | 0 |
| 20/01/2021 | 25.00p | 26.50p | 24.05p | 26.50p | 1661 |
| 19/01/2021 | 25.00p | 27.00p | 26.90p | 27.00p | 0 |
| 18/01/2021 | 25.00p | 26.90p | 26.90p | 26.90p | 0 |
| 15/01/2021 | 25.00p | 26.90p | 25.00p | 26.90p | 10000 |
| 14/01/2021 | 29.00p | 27.50p | 25.00p | 27.50p | 12984 |
| 13/01/2021 | 29.00p | 27.50p | 25.50p | 25.50p | 0 |
| 12/01/2021 | 29.00p | 27.50p | 27.50p | 27.50p | 0 |
| 11/01/2021 | 29.00p | 27.50p | 25.00p | 27.50p | 4080 |
| 08/01/2021 | 29.00p | 27.50p | 27.50p | 27.50p | 0 |
| 07/01/2021 | 29.00p | 27.50p | 25.10p | 27.50p | 2948 |
| 06/01/2021 | 29.00p | 27.50p | 27.50p | 27.50p | 0 |
| 05/01/2021 | 29.00p | 29.00p | 26.80p | 27.50p | 20 |
| 04/01/2021 | 29.80p | 27.50p | 27.40p | 27.50p | 0 |
| 31/12/2020 | 29.80p | 29.80p | 25.82p | 27.40p | 4207 |
| 30/12/2020 | 25.00p | 27.50p | 27.50p | 27.50p | 0 |
| 29/12/2020 | 25.00p | 29.78p | 27.40p | 27.50p | 17939 |
| 28/12/2020 | 25.00p | 27.40p | 27.40p | 27.40p | 0 |
| 24/12/2020 | 25.00p | 27.40p | 27.40p | 27.40p | 0 |
| 23/12/2020 | 25.00p | 27.40p | 25.00p | 27.40p | 454 |
| 22/12/2020 | 25.60p | 27.50p | 25.00p | 27.50p | 454 |
| 21/12/2020 | 25.60p | 27.50p | 26.70p | 27.50p | 0 |
| 18/12/2020 | 25.60p | 26.70p | 26.70p | 26.70p | 0 |
| 17/12/2020 | 25.60p | 26.70p | 26.70p | 26.70p | 0 |
| 16/12/2020 | 25.60p | 26.70p | 26.60p | 26.70p | 0 |
| 15/12/2020 | 25.60p | 26.60p | 25.40p | 26.60p | 20877 |
| 14/12/2020 | 25.60p | 26.70p | 26.70p | 26.70p | 0 |
| 11/12/2020 | 25.60p | 26.70p | 26.70p | 26.70p | 0 |
| 10/12/2020 | 25.60p | 26.70p | 26.70p | 26.70p | 0 |
| 09/12/2020 | 25.60p | 26.70p | 26.70p | 26.70p | 0 |
| 08/12/2020 | 25.60p | 26.70p | 25.60p | 26.70p | 567 |
| 07/12/2020 | 26.40p | 26.70p | 26.40p | 26.70p | 8571 |
| 04/12/2020 | 26.40p | 27.20p | 26.40p | 27.20p | 22000 |
| 03/12/2020 | 26.40p | 27.20p | 26.40p | 27.20p | 24000 |
| 02/12/2020 | 26.40p | 27.20p | 26.40p | 27.20p | 13000 |
| 01/12/2020 | 26.40p | 27.20p | 26.40p | 27.20p | 145 |
| 30/11/2020 | 26.40p | 27.20p | 27.20p | 27.20p | 0 |
| 27/11/2020 | 26.40p | 27.20p | 26.40p | 27.20p | 34081 |
| 26/11/2020 | 26.60p | 27.20p | 27.20p | 27.20p | 0 |
| 25/11/2020 | 26.60p | 27.20p | 26.60p | 27.20p | 20907 |
| 24/11/2020 | 28.00p | 27.20p | 27.20p | 27.20p | 0 |
| 23/11/2020 | 28.00p | 28.00p | 27.20p | 27.20p | 5146 |
| 20/11/2020 | 28.00p | 27.10p | 27.00p | 27.10p | 0 |
| 19/11/2020 | 28.00p | 27.00p | 26.20p | 27.00p | 2000 |
| 18/11/2020 | 28.00p | 27.00p | 27.00p | 27.00p | 0 |
| 17/11/2020 | 28.00p | 27.00p | 26.20p | 27.00p | 1 |
| 16/11/2020 | 28.00p | 28.00p | 27.00p | 27.00p | 23252 |
| 13/11/2020 | 26.70p | 27.10p | 27.00p | 27.10p | 0 |
| 12/11/2020 | 26.70p | 27.00p | 26.70p | 27.00p | 0 |
| 10/11/2020 | 26.00p | 26.30p | 26.30p | 26.30p | 0 |
| 09/11/2020 | 26.00p | 26.30p | 26.20p | 26.30p | 0 |
| 06/11/2020 | 26.00p | 26.20p | 26.00p | 26.20p | 83425 |
| 05/11/2020 | 26.40p | 26.20p | 26.20p | 26.20p | 0 |
| 04/11/2020 | 26.40p | 26.20p | 26.00p | 26.20p | 1060 |
| 03/11/2020 | 26.40p | 26.20p | 26.20p | 26.20p | 0 |
| 02/11/2020 | 26.40p | 26.20p | 26.00p | 26.20p | 3320 |
| 30/10/2020 | 26.40p | 26.20p | 26.00p | 26.20p | 147 |
| 29/10/2020 | 26.20p | 26.40p | 26.20p | 26.20p | 1324 |
| 28/10/2020 | 26.40p | 26.20p | 26.00p | 26.20p | 0 |
| 27/10/2020 | 26.40p | 26.40p | 26.00p | 26.00p | 58572 |
| 26/10/2020 | 26.40p | 26.40p | 26.00p | 26.00p | 15572 |
| 23/10/2020 | 26.40p | 26.40p | 26.00p | 26.00p | 11572 |
| 22/10/2020 | 26.40p | 26.40p | 26.00p | 26.00p | 15582 |
| 21/10/2020 | 26.00p | 26.20p | 25.55p | 26.20p | 48046 |
| 20/10/2020 | 26.00p | 26.40p | 26.00p | 26.20p | 16484 |
| 19/10/2020 | 26.20p | 26.20p | 26.20p | 26.20p | 4000 |
| 16/10/2020 | 26.20p | 27.00p | 26.20p | 27.00p | 19611 |
| 15/10/2020 | 26.20p | 27.00p | 27.00p | 27.00p | 0 |
| 14/10/2020 | 26.20p | 27.00p | 26.20p | 27.00p | 9016 |
| 13/10/2020 | 26.20p | 26.20p | 26.00p | 26.10p | 129163 |
| 12/10/2020 | 26.00p | 27.00p | 26.20p | 27.00p | 2845 |
| 09/10/2020 | 26.00p | 27.00p | 26.20p | 27.00p | 55 |
| 08/10/2020 | 26.00p | 27.00p | 27.00p | 27.00p | 0 |
| 07/10/2020 | 26.00p | 27.00p | 26.20p | 27.00p | 54 |
| 06/10/2020 | 26.00p | 27.00p | 26.50p | 27.00p | 0 |
| 05/10/2020 | 26.00p | 26.50p | 26.50p | 26.50p | 0 |
| 02/10/2020 | 26.00p | 26.50p | 26.00p | 26.50p | 8293 |
| 01/10/2020 | 26.00p | 26.80p | 26.00p | 26.50p | 6212 |
| 30/09/2020 | 26.00p | 26.50p | 26.50p | 26.50p | 0 |
| 29/09/2020 | 26.00p | 26.50p | 26.50p | 26.50p | 0 |
| 28/09/2020 | 26.00p | 26.50p | 26.50p | 26.50p | 0 |
| 25/09/2020 | 26.00p | 26.50p | 26.00p | 26.50p | 45905 |
| 24/09/2020 | 25.20p | 26.50p | 26.50p | 26.50p | 0 |
| 23/09/2020 | 25.20p | 26.50p | 26.20p | 26.50p | 0 |
| 22/09/2020 | 25.20p | 26.20p | 26.20p | 26.20p | 0 |
| 21/09/2020 | 25.20p | 26.20p | 26.20p | 26.20p | 0 |
| 18/09/2020 | 25.20p | 26.20p | 26.00p | 26.20p | 42791 |
| 17/09/2020 | 25.20p | 26.00p | 25.50p | 26.00p | 3114 |
| 16/09/2020 | 25.20p | 26.80p | 26.00p | 26.00p | 4477 |
| 15/09/2020 | 25.20p | 26.00p | 26.00p | 26.00p | 0 |
| 14/09/2020 | 25.20p | 26.00p | 25.20p | 26.00p | 4929 |
| 11/09/2020 | 25.00p | 25.50p | 25.50p | 25.50p | 0 |
| 10/09/2020 | 25.00p | 25.50p | 25.12p | 25.50p | 777 |
| 09/09/2020 | 25.00p | 26.00p | 24.70p | 24.70p | 0 |
| 08/09/2020 | 25.00p | 26.00p | 24.70p | 26.00p | 0 |
| 07/09/2020 | 25.00p | 25.50p | 24.70p | 24.70p | 0 |
| 04/09/2020 | 25.00p | 26.00p | 25.40p | 25.50p | 37408 |
| 03/09/2020 | 25.00p | 25.50p | 24.70p | 25.50p | 0 |
| 02/09/2020 | 25.00p | 25.50p | 24.70p | 24.70p | 0 |
| 01/09/2020 | 25.00p | 25.50p | 25.20p | 25.50p | 4303 |
| 31/08/2020 | 25.00p | 26.00p | 25.00p | 26.00p | 39523 |
| 28/08/2020 | 25.00p | 26.00p | 25.00p | 26.00p | 39523 |
| 27/08/2020 | 25.00p | 25.00p | 25.00p | 25.00p | 23834 |
| 26/08/2020 | 24.40p | 24.90p | 24.90p | 24.90p | 0 |
| 25/08/2020 | 24.40p | 24.90p | 24.40p | 24.90p | 25000 |
| 24/08/2020 | 23.00p | 24.50p | 23.80p | 24.50p | 0 |
| 21/08/2020 | 23.00p | 23.80p | 23.80p | 23.80p | 0 |
| 20/08/2020 | 23.00p | 23.80p | 23.30p | 23.80p | 0 |
| 19/08/2020 | 23.00p | 23.30p | 21.88p | 23.30p | 1019 |
| 18/08/2020 | 23.00p | 23.80p | 23.00p | 23.80p | 227168 |
| 17/08/2020 | 21.00p | 23.07p | 21.00p | 22.60p | 37646 |
| 14/08/2020 | 21.40p | 22.40p | 21.28p | 22.40p | 2152 |
| 13/08/2020 | 21.40p | 22.40p | 21.00p | 22.40p | 3420 |
| 12/08/2020 | 21.40p | 22.40p | 21.40p | 22.40p | 10000 |
| 11/08/2020 | 21.40p | 22.60p | 21.70p | 22.60p | 7000 |
| 10/08/2020 | 21.40p | 21.70p | 21.40p | 21.70p | 21678 |
| 07/08/2020 | 22.00p | 22.60p | 22.60p | 22.60p | 0 |
| 06/08/2020 | 22.00p | 22.60p | 21.64p | 22.60p | 30029 |
| 05/08/2020 | 22.00p | 22.60p | 21.64p | 22.60p | 23086 |
| 04/08/2020 | 22.00p | 22.60p | 22.60p | 22.60p | 0 |
| 03/08/2020 | 22.00p | 22.60p | 22.00p | 22.60p | 10000 |
| 31/07/2020 | 23.00p | 23.00p | 22.40p | 22.40p | 10165 |
| 30/07/2020 | 24.80p | 23.90p | 23.90p | 23.90p | 0 |
| 29/07/2020 | 24.80p | 23.90p | 23.00p | 23.90p | 3840 |
| 28/07/2020 | 24.80p | 23.90p | 23.90p | 23.90p | 0 |
| 27/07/2020 | 24.80p | 23.90p | 23.90p | 23.90p | 0 |
| 24/07/2020 | 24.80p | 23.90p | 23.90p | 23.90p | 0 |
| 23/07/2020 | 24.80p | 23.90p | 23.00p | 23.90p | 914 |
| 22/07/2020 | 24.80p | 24.80p | 23.90p | 23.90p | 175 |
| 21/07/2020 | 23.40p | 23.90p | 23.79p | 23.90p | 12609 |
| 20/07/2020 | 22.40p | 23.40p | 23.40p | 23.40p | 0 |
| 17/07/2020 | 22.40p | 23.40p | 23.40p | 23.40p | 0 |
| 16/07/2020 | 22.40p | 23.40p | 23.40p | 23.40p | 0 |
| 15/07/2020 | 22.40p | 23.40p | 22.01p | 23.40p | 2076 |
| 14/07/2020 | 22.40p | 23.40p | 23.40p | 23.40p | 0 |
| 13/07/2020 | 22.40p | 23.40p | 23.40p | 23.40p | 0 |
| 10/07/2020 | 22.40p | 23.40p | 22.01p | 23.40p | 914 |
| 09/07/2020 | 22.40p | 23.40p | 23.40p | 23.40p | 0 |
| 08/07/2020 | 22.40p | 23.40p | 22.40p | 23.40p | 10000 |
| 07/07/2020 | 22.80p | 23.70p | 22.00p | 23.70p | 1385 |
| 06/07/2020 | 22.80p | 23.70p | 23.70p | 23.70p | 0 |
| 03/07/2020 | 22.80p | 23.70p | 23.67p | 23.70p | 4200 |
| 02/07/2020 | 22.80p | 23.70p | 23.70p | 23.70p | 0 |
| 01/07/2020 | 22.80p | 23.70p | 22.80p | 23.70p | 13486 |
| 30/06/2020 | 23.20p | 24.30p | 24.00p | 24.30p | 10416 |
| 29/06/2020 | 23.20p | 24.30p | 24.30p | 24.30p | 29828 |
| 26/06/2020 | 23.20p | 24.30p | 23.00p | 24.30p | 3897 |
| 25/06/2020 | 23.20p | 24.40p | 24.40p | 24.40p | 0 |
| 24/06/2020 | 23.20p | 24.40p | 24.40p | 24.40p | 0 |
| 23/06/2020 | 23.20p | 24.40p | 24.40p | 24.40p | 0 |
| 22/06/2020 | 23.20p | 24.40p | 23.00p | 24.40p | 829 |
| 19/06/2020 | 23.20p | 24.40p | 23.20p | 24.40p | 14447 |
| 18/06/2020 | 24.40p | 24.50p | 23.90p | 23.90p | 0 |
| 17/06/2020 | 24.40p | 24.50p | 24.50p | 24.50p | 0 |
| 16/06/2020 | 24.40p | 24.50p | 24.00p | 24.50p | 21161 |
| 15/06/2020 | 24.40p | 24.50p | 24.00p | 24.50p | 1526 |
| 12/06/2020 | 24.40p | 24.90p | 24.40p | 24.40p | 0 |
| 11/06/2020 | 24.40p | 25.10p | 24.90p | 24.90p | 0 |
| 10/06/2020 | 24.40p | 25.10p | 24.00p | 25.10p | 661016 |
| 09/06/2020 | 24.60p | 25.10p | 24.02p | 25.10p | 50976 |
| 08/06/2020 | 26.00p | 26.00p | 24.60p | 25.40p | 17764 |
| 05/06/2020 | 25.00p | 25.40p | 25.40p | 25.40p | 0 |
| 04/06/2020 | 25.00p | 25.40p | 24.62p | 25.40p | 9000 |
| 03/06/2020 | 25.00p | 25.20p | 24.80p | 25.20p | 41984 |
| 02/06/2020 | 25.00p | 25.70p | 25.60p | 25.60p | 0 |
| 01/06/2020 | 25.00p | 25.70p | 24.82p | 25.70p | 154 |
| 29/05/2020 | 25.00p | 25.60p | 25.06p | 25.60p | 3800 |
| 28/05/2020 | 25.00p | 25.60p | 25.60p | 25.60p | 0 |
| 27/05/2020 | 25.00p | 25.60p | 25.00p | 25.60p | 1460 |
| 26/05/2020 | 25.00p | 25.70p | 25.00p | 25.70p | 5286 |
| 25/05/2020 | 25.00p | 25.70p | 25.00p | 25.70p | 3321 |
| 22/05/2020 | 25.00p | 25.70p | 25.00p | 25.70p | 3321 |
| 21/05/2020 | 25.00p | 25.70p | 25.00p | 25.70p | 20757 |
| 20/05/2020 | 25.00p | 25.70p | 25.60p | 25.70p | 0 |
| 19/05/2020 | 25.00p | 25.60p | 25.60p | 25.60p | 0 |
| 18/05/2020 | 25.00p | 25.60p | 25.00p | 25.60p | 1241 |
| 15/05/2020 | 25.00p | 25.70p | 25.60p | 25.70p | 0 |
| 14/05/2020 | 25.00p | 25.60p | 25.60p | 25.60p | 0 |
| 13/05/2020 | 25.00p | 25.60p | 25.60p | 25.60p | 0 |
| 12/05/2020 | 25.00p | 25.60p | 25.00p | 25.60p | 0 |
| 11/05/2020 | 25.00p | 25.00p | 25.00p | 25.00p | 9999 |
| 08/05/2020 | 26.00p | 26.20p | 25.00p | 26.20p | 6500 |
| 07/05/2020 | 26.00p | 26.20p | 25.00p | 26.20p | 6500 |
| 06/05/2020 | 25.80p | 26.07p | 25.80p | 25.80p | 31272 |
| 05/05/2020 | 25.80p | 25.95p | 25.80p | 25.80p | 16999 |
| 04/05/2020 | 26.00p | 26.30p | 26.30p | 26.30p | 0 |
| 01/05/2020 | 26.00p | 26.30p | 26.30p | 26.30p | 0 |
| 30/04/2020 | 26.00p | 26.30p | 25.81p | 26.30p | 278 |
| 29/04/2020 | 26.00p | 26.40p | 26.40p | 26.40p | 0 |
| 28/04/2020 | 26.00p | 26.40p | 26.40p | 26.40p | 0 |
| 27/04/2020 | 26.00p | 26.40p | 26.00p | 26.40p | 5000 |
| 24/04/2020 | 27.00p | 26.70p | 26.70p | 26.70p | 0 |
| 23/04/2020 | 27.00p | 26.70p | 26.14p | 26.70p | 5787 |
| 22/04/2020 | 27.00p | 27.00p | 27.00p | 27.00p | 9999 |
| 21/04/2020 | 27.00p | 27.60p | 27.12p | 27.60p | 21843 |
| 20/04/2020 | 27.00p | 27.60p | 27.00p | 27.60p | 0 |
| 17/04/2020 | 27.00p | 27.12p | 27.00p | 27.00p | 20592 |
| 16/04/2020 | 27.00p | 27.00p | 27.00p | 27.00p | 9999 |
*Close Price adjusted for both dividends and splits