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 Crimson Tide (TIDE) by Steve Moore in ShareProphets
- Hold Glencore (GLEN) by Harvey Jones in The Motley Fool
- Hold Burberry Group (BRBY) by Harvey Jones in The Motley Fool
- Add Aviva (AV.) by Andrew Mackie in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Dr. James Fox in The Motley Fool
- Hold BP (BP.) by Harvey Jones in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- 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
Weiss Korea Opportunity Fund Ltd (WKOF) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/05/2024 | 175.00p | 175.00p | 174.88p | 175.00p | 4000 |
| 23/05/2024 | 175.00p | 175.00p | 172.00p | 175.00p | 16500 |
| 22/05/2024 | 175.00p | 177.04p | 172.00p | 175.00p | 3881 |
| 21/05/2024 | 175.00p | 178.00p | 175.00p | 175.00p | 13992 |
| 20/05/2024 | 175.00p | 178.00p | 172.50p | 175.00p | 7157 |
| 17/05/2024 | 175.00p | 177.04p | 172.66p | 177.00p | 3603 |
| 16/05/2024 | 175.50p | 177.88p | 172.00p | 177.00p | 609900 |
| 15/05/2024 | 174.50p | 178.00p | 173.50p | 175.50p | 3353 |
| 14/05/2024 | 174.50p | 175.00p | 171.00p | 174.50p | 593 |
| 13/05/2024 | 172.50p | 176.00p | 172.50p | 174.50p | 700 |
| 10/05/2024 | 172.50p | 175.00p | 171.14p | 175.00p | 7350 |
| 09/05/2024 | 172.50p | 176.00p | 171.14p | 172.50p | 18160 |
| 08/05/2024 | 173.00p | 175.00p | 169.00p | 172.50p | 9880 |
| 07/05/2024 | 172.50p | 174.88p | 170.10p | 172.50p | 18163 |
| 03/05/2024 | 172.50p | 174.88p | 169.00p | 172.50p | 905 |
| 02/05/2024 | 172.50p | 172.50p | 169.50p | 172.50p | 12300 |
| 01/05/2024 | 172.50p | 172.50p | 172.50p | 172.50p | 0 |
| 30/04/2024 | 172.50p | 174.90p | 172.50p | 172.50p | 312 |
| 29/04/2024 | 172.50p | 180.00p | 172.50p | 180.00p | 1 |
| 26/04/2024 | 172.50p | 172.50p | 169.00p | 172.50p | 4171 |
| 25/04/2024 | 172.50p | 172.50p | 170.68p | 172.50p | 2344 |
| 24/04/2024 | 172.50p | 172.50p | 170.68p | 172.50p | 2222 |
| 23/04/2024 | 172.50p | 177.00p | 169.00p | 177.00p | 2800 |
| 22/04/2024 | 172.50p | 174.90p | 172.50p | 172.50p | 421 |
| 19/04/2024 | 172.50p | 176.00p | 169.00p | 172.50p | 7931 |
| 18/04/2024 | 176.50p | 176.50p | 173.68p | 175.50p | 558 |
| 17/04/2024 | 176.50p | 176.50p | 174.68p | 176.50p | 5081 |
| 16/04/2024 | 176.50p | 176.50p | 174.68p | 176.50p | 1547 |
| 15/04/2024 | 176.50p | 179.64p | 175.02p | 176.50p | 6369 |
| 12/04/2024 | 176.50p | 176.50p | 175.02p | 176.50p | 380 |
| 11/04/2024 | 176.50p | 180.00p | 175.00p | 176.50p | 75107 |
| 10/04/2024 | 176.50p | 184.00p | 174.75p | 180.00p | 21586 |
| 09/04/2024 | 176.50p | 178.24p | 173.00p | 176.50p | 5311 |
| 08/04/2024 | 176.50p | 179.00p | 176.50p | 176.50p | 10000 |
| 05/04/2024 | 176.50p | 176.50p | 176.00p | 176.50p | 5361 |
| 04/04/2024 | 176.50p | 177.67p | 176.50p | 176.50p | 0 |
| 03/04/2024 | 176.50p | 177.00p | 174.68p | 176.50p | 7804 |
| 02/04/2024 | 176.50p | 178.24p | 176.50p | 177.00p | 1900 |
| 28/03/2024 | 176.50p | 180.00p | 175.00p | 176.50p | 978 |
| 27/03/2024 | 176.50p | 176.50p | 175.00p | 176.50p | 1395 |
| 26/03/2024 | 176.50p | 180.00p | 175.00p | 176.50p | 10001 |
| 25/03/2024 | 176.50p | 178.24p | 173.00p | 176.50p | 7400 |
| 22/03/2024 | 176.50p | 179.00p | 174.68p | 176.50p | 9733 |
| 21/03/2024 | 176.50p | 177.67p | 176.00p | 176.50p | 0 |
| 20/03/2024 | 176.50p | 176.50p | 176.00p | 176.00p | 17035 |
| 19/03/2024 | 176.50p | 177.50p | 176.00p | 176.00p | 5070 |
| 18/03/2024 | 176.50p | 178.25p | 176.50p | 176.50p | 0 |
| 15/03/2024 | 176.50p | 177.50p | 173.00p | 176.50p | 1022 |
| 14/03/2024 | 176.50p | 178.25p | 176.50p | 176.50p | 0 |
| 13/03/2024 | 176.50p | 178.25p | 176.50p | 176.50p | 0 |
| 12/03/2024 | 176.50p | 176.50p | 173.25p | 176.50p | 16000 |
| 11/03/2024 | 176.50p | 178.40p | 173.00p | 173.00p | 2280 |
| 08/03/2024 | 176.50p | 176.50p | 173.00p | 176.00p | 15288 |
| 07/03/2024 | 176.50p | 179.00p | 174.60p | 179.00p | 11120 |
| 06/03/2024 | 176.50p | 179.90p | 174.60p | 176.50p | 2311 |
| 05/03/2024 | 176.50p | 178.70p | 174.60p | 176.50p | 9893 |
| 04/03/2024 | 176.50p | 178.70p | 174.47p | 176.50p | 23153 |
| 01/03/2024 | 176.50p | 177.67p | 176.50p | 176.50p | 0 |
| 29/02/2024 | 176.50p | 178.70p | 174.47p | 176.50p | 6086 |
| 28/02/2024 | 176.50p | 179.00p | 174.47p | 179.00p | 7055 |
| 27/02/2024 | 176.50p | 176.50p | 174.35p | 176.50p | 14598 |
| 26/02/2024 | 174.00p | 176.50p | 174.00p | 176.50p | 13451 |
| 23/02/2024 | 176.50p | 176.50p | 174.35p | 176.50p | 1765 |
| 22/02/2024 | 176.50p | 180.00p | 174.33p | 176.50p | 15393 |
| 21/02/2024 | 176.50p | 178.00p | 174.00p | 176.00p | 12083 |
| 20/02/2024 | 174.50p | 176.50p | 173.00p | 176.50p | 13472 |
| 19/02/2024 | 171.50p | 173.00p | 170.33p | 173.00p | 0 |
| 16/02/2024 | 168.50p | 174.93p | 168.50p | 172.00p | 29500 |
| 15/02/2024 | 168.50p | 172.00p | 167.73p | 168.50p | 2955 |
| 14/02/2024 | 165.00p | 171.93p | 165.00p | 168.50p | 25241 |
| 13/02/2024 | 165.00p | 165.00p | 163.36p | 165.00p | 746 |
| 12/02/2024 | 163.00p | 170.00p | 163.00p | 165.00p | 1538 |
| 09/02/2024 | 165.00p | 170.00p | 162.90p | 165.00p | 6729 |
| 08/02/2024 | 162.00p | 165.00p | 162.00p | 165.00p | 11152 |
| 07/02/2024 | 161.00p | 163.92p | 161.00p | 162.00p | 3654 |
| 06/02/2024 | 159.00p | 160.00p | 155.80p | 160.00p | 25419 |
| 05/02/2024 | 157.00p | 157.00p | 155.26p | 157.00p | 715 |
| 02/02/2024 | 155.00p | 160.00p | 150.00p | 155.00p | 522582 |
| 01/02/2024 | 155.00p | 155.00p | 150.10p | 155.00p | 432 |
| 31/01/2024 | 153.50p | 157.40p | 153.50p | 155.00p | 2500 |
| 30/01/2024 | 154.00p | 161.00p | 150.00p | 155.00p | 32092 |
| 29/01/2024 | 154.00p | 156.80p | 149.00p | 149.00p | 14576 |
| 26/01/2024 | 151.00p | 151.00p | 149.00p | 149.00p | 1 |
| 25/01/2024 | 154.00p | 162.00p | 152.00p | 155.00p | 3057 |
| 24/01/2024 | 156.50p | 159.00p | 153.00p | 159.00p | 6002 |
| 23/01/2024 | 156.50p | 156.50p | 156.00p | 156.50p | 0 |
| 22/01/2024 | 156.50p | 156.50p | 153.06p | 156.00p | 3270 |
| 19/01/2024 | 156.50p | 156.50p | 156.00p | 156.50p | 0 |
| 18/01/2024 | 156.00p | 156.00p | 156.00p | 156.00p | 30000 |
| 17/01/2024 | 156.50p | 157.67p | 156.50p | 156.50p | 0 |
| 16/01/2024 | 157.50p | 157.50p | 150.00p | 157.50p | 6532 |
| 15/01/2024 | 158.00p | 162.90p | 153.00p | 158.00p | 619 |
| 12/01/2024 | 158.00p | 162.90p | 158.00p | 158.00p | 306 |
| 11/01/2024 | 158.00p | 162.90p | 151.00p | 158.00p | 1271 |
| 10/01/2024 | 158.00p | 163.00p | 155.50p | 158.00p | 2750 |
| 09/01/2024 | 159.00p | 163.90p | 159.00p | 159.00p | 30 |
| 08/01/2024 | 159.00p | 164.00p | 159.00p | 159.00p | 629 |
| 05/01/2024 | 160.50p | 167.00p | 160.50p | 167.00p | 630 |
| 04/01/2024 | 160.50p | 162.00p | 160.50p | 160.50p | 0 |
| 03/01/2024 | 162.50p | 170.00p | 160.50p | 160.50p | 32250 |
| 02/01/2024 | 164.00p | 164.00p | 162.50p | 162.50p | 3000 |
| 29/12/2023 | 156.50p | 168.00p | 156.50p | 168.00p | 2975 |
| 28/12/2023 | 159.00p | 159.00p | 157.00p | 157.00p | 50 |
| 27/12/2023 | 158.50p | 164.00p | 158.50p | 159.00p | 1 |
| 22/12/2023 | 159.00p | 163.80p | 159.00p | 159.00p | 3000 |
| 21/12/2023 | 159.00p | 159.00p | 154.60p | 159.00p | 2115 |
| 20/12/2023 | 159.00p | 159.00p | 154.00p | 159.00p | 790001 |
| 19/12/2023 | 159.00p | 159.00p | 156.00p | 159.00p | 5999 |
| 18/12/2023 | 158.00p | 163.00p | 153.00p | 159.00p | 18100 |
| 15/12/2023 | 158.00p | 160.22p | 158.00p | 158.00p | 4020 |
| 14/12/2023 | 158.00p | 158.00p | 153.50p | 158.00p | 1867 |
| 13/12/2023 | 158.00p | 159.80p | 153.00p | 157.50p | 21601 |
| 12/12/2023 | 158.00p | 158.00p | 154.89p | 157.50p | 8550 |
| 11/12/2023 | 157.50p | 160.04p | 153.00p | 157.50p | 35726 |
| 08/12/2023 | 157.00p | 160.00p | 153.00p | 160.00p | 26756 |
| 07/12/2023 | 156.50p | 157.00p | 155.33p | 157.00p | 0 |
| 06/12/2023 | 156.50p | 160.00p | 156.50p | 156.50p | 1 |
| 05/12/2023 | 156.50p | 156.50p | 156.50p | 156.50p | 0 |
| 04/12/2023 | 156.50p | 160.00p | 153.00p | 156.50p | 36182 |
| 01/12/2023 | 156.50p | 156.50p | 155.33p | 156.50p | 0 |
| 30/11/2023 | 156.50p | 156.50p | 155.27p | 156.50p | 8000 |
| 29/11/2023 | 156.50p | 160.00p | 155.24p | 156.50p | 6278 |
| 28/11/2023 | 156.50p | 157.00p | 154.40p | 156.50p | 0 |
| 27/11/2023 | 156.50p | 159.16p | 156.50p | 157.00p | 122 |
| 24/11/2023 | 156.50p | 156.50p | 154.40p | 156.50p | 0 |
| 23/11/2023 | 156.50p | 156.50p | 154.00p | 156.50p | 381 |
| 22/11/2023 | 156.50p | 163.00p | 155.00p | 156.50p | 69001 |
| 21/11/2023 | 156.50p | 163.00p | 156.50p | 163.00p | 4342 |
| 20/11/2023 | 154.00p | 160.00p | 153.60p | 160.00p | 3145 |
| 17/11/2023 | 154.00p | 154.48p | 154.00p | 154.00p | 46149 |
| 16/11/2023 | 154.00p | 154.50p | 153.24p | 154.00p | 14200 |
| 15/11/2023 | 158.00p | 158.00p | 153.00p | 154.00p | 23223 |
| 14/11/2023 | 154.50p | 154.50p | 153.00p | 154.00p | 22240 |
| 13/11/2023 | 154.50p | 155.00p | 153.00p | 154.50p | 14500 |
| 10/11/2023 | 154.50p | 156.00p | 153.00p | 156.00p | 458592 |
| 09/11/2023 | 154.50p | 154.50p | 153.00p | 154.50p | 64 |
| 08/11/2023 | 154.50p | 154.50p | 154.50p | 154.50p | 0 |
| 07/11/2023 | 154.50p | 155.00p | 150.00p | 154.50p | 1027 |
| 06/11/2023 | 153.50p | 154.50p | 152.70p | 154.50p | 15339 |
| 03/11/2023 | 150.00p | 155.00p | 150.00p | 150.50p | 1 |
| 02/11/2023 | 150.00p | 150.00p | 150.00p | 150.00p | 716 |
| 01/11/2023 | 150.00p | 152.00p | 145.34p | 150.00p | 26234 |
| 31/10/2023 | 150.00p | 150.00p | 146.10p | 150.00p | 2593 |
| 30/10/2023 | 150.50p | 150.50p | 146.00p | 150.50p | 1925 |
| 27/10/2023 | 150.50p | 150.50p | 146.00p | 150.50p | 2500 |
| 26/10/2023 | 150.50p | 150.70p | 150.00p | 150.50p | 1246055 |
| 25/10/2023 | 151.00p | 152.00p | 151.00p | 151.00p | 8630 |
| 24/10/2023 | 152.50p | 156.00p | 148.45p | 151.00p | 11500 |
| 23/10/2023 | 154.00p | 155.00p | 152.50p | 152.50p | 241 |
| 20/10/2023 | 160.00p | 160.00p | 152.00p | 153.00p | 1852 |
| 19/10/2023 | 160.00p | 160.00p | 155.00p | 160.00p | 2502 |
| 18/10/2023 | 160.00p | 165.00p | 155.00p | 160.00p | 1030 |
| 17/10/2023 | 160.00p | 160.00p | 155.00p | 160.00p | 5516 |
| 16/10/2023 | 160.00p | 160.00p | 156.00p | 160.00p | 1900 |
| 13/10/2023 | 160.00p | 160.30p | 155.00p | 160.00p | 6022 |
| 12/10/2023 | 160.00p | 160.40p | 160.00p | 160.00p | 3700 |
| 11/10/2023 | 160.00p | 160.44p | 160.00p | 160.00p | 101 |
| 10/10/2023 | 160.00p | 160.00p | 153.00p | 160.00p | 13390 |
| 09/10/2023 | 160.00p | 163.00p | 159.00p | 159.50p | 2582 |
| 06/10/2023 | 160.00p | 160.00p | 156.00p | 158.00p | 15000 |
| 05/10/2023 | 160.00p | 160.50p | 156.00p | 160.50p | 650 |
| 04/10/2023 | 161.00p | 165.00p | 157.00p | 160.50p | 1401 |
| 03/10/2023 | 161.00p | 161.00p | 157.96p | 161.00p | 642 |
| 02/10/2023 | 161.00p | 162.00p | 161.00p | 162.00p | 5000 |
| 29/09/2023 | 161.00p | 161.00p | 161.00p | 161.00p | 0 |
| 28/09/2023 | 161.00p | 161.00p | 157.00p | 161.00p | 12098 |
| 27/09/2023 | 161.00p | 161.00p | 157.00p | 160.00p | 6200 |
| 26/09/2023 | 161.00p | 161.50p | 161.00p | 161.00p | 0 |
| 25/09/2023 | 162.00p | 163.00p | 157.00p | 161.50p | 16030 |
| 22/09/2023 | 162.00p | 163.00p | 161.50p | 161.50p | 7361 |
| 21/09/2023 | 162.00p | 163.00p | 158.10p | 161.50p | 3607 |
| 20/09/2023 | 162.00p | 167.00p | 162.00p | 162.00p | 4 |
| 19/09/2023 | 162.00p | 167.00p | 155.00p | 162.00p | 215001 |
| 18/09/2023 | 162.00p | 163.50p | 162.00p | 163.50p | 0 |
| 15/09/2023 | 162.50p | 163.00p | 162.50p | 162.50p | 1000 |
| 14/09/2023 | 162.50p | 167.00p | 158.00p | 162.50p | 11843 |
| 13/09/2023 | 162.50p | 162.50p | 158.01p | 162.50p | 100 |
| 12/09/2023 | 162.50p | 162.50p | 158.01p | 162.50p | 4403 |
| 11/09/2023 | 162.50p | 163.00p | 158.00p | 162.50p | 20406 |
| 08/09/2023 | 162.50p | 164.00p | 162.50p | 162.50p | 0 |
| 07/09/2023 | 162.50p | 164.00p | 160.00p | 162.50p | 0 |
| 06/09/2023 | 162.50p | 162.50p | 158.00p | 160.00p | 213 |
| 05/09/2023 | 164.00p | 164.00p | 159.00p | 159.00p | 3884 |
| 04/09/2023 | 164.00p | 164.00p | 163.89p | 164.00p | 1372 |
| 01/09/2023 | 164.00p | 164.00p | 159.00p | 164.00p | 3500 |
| 31/08/2023 | 164.00p | 164.00p | 162.33p | 164.00p | 0 |
| 30/08/2023 | 164.00p | 164.00p | 162.33p | 164.00p | 0 |
| 29/08/2023 | 164.00p | 164.00p | 159.00p | 163.50p | 15005 |
| 25/08/2023 | 164.00p | 164.00p | 159.00p | 163.50p | 1271 |
| 24/08/2023 | 166.50p | 166.50p | 160.00p | 163.50p | 11275 |
| 23/08/2023 | 170.00p | 170.00p | 164.00p | 166.00p | 389 |
| 22/08/2023 | 170.00p | 170.00p | 167.00p | 167.00p | 0 |
| 21/08/2023 | 167.00p | 167.00p | 167.00p | 167.00p | 0 |
| 18/08/2023 | 172.00p | 172.00p | 165.00p | 167.00p | 9809 |
| 17/08/2023 | 171.50p | 171.50p | 167.00p | 171.50p | 20145 |
| 16/08/2023 | 172.00p | 172.00p | 167.00p | 167.00p | 30116 |
| 15/08/2023 | 174.50p | 174.50p | 167.00p | 171.50p | 1035 |
| 14/08/2023 | 175.00p | 174.50p | 174.50p | 174.50p | 0 |
| 11/08/2023 | 175.00p | 177.50p | 174.50p | 174.50p | 0 |
| 10/08/2023 | 175.00p | 176.00p | 170.00p | 175.00p | 9866 |
*Close Price adjusted for both dividends and splits