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 |
|---|---|---|---|---|---|
| 09/08/2023 | 176.00p | 176.00p | 171.00p | 175.00p | 1340 |
| 08/08/2023 | 178.00p | 178.00p | 172.00p | 175.50p | 78 |
| 07/08/2023 | 178.00p | 179.33p | 178.00p | 178.00p | 0 |
| 04/08/2023 | 178.00p | 182.00p | 176.00p | 178.00p | 25001 |
| 03/08/2023 | 178.00p | 179.90p | 174.80p | 178.00p | 9010 |
| 02/08/2023 | 178.50p | 179.90p | 175.10p | 178.00p | 6826 |
| 01/08/2023 | 177.00p | 178.50p | 175.00p | 178.50p | 609 |
| 31/07/2023 | 176.50p | 179.00p | 174.10p | 176.50p | 2958 |
| 28/07/2023 | 176.50p | 179.00p | 176.50p | 176.50p | 894 |
| 27/07/2023 | 177.00p | 177.00p | 177.00p | 177.00p | 19310 |
| 26/07/2023 | 179.00p | 180.00p | 177.00p | 177.00p | 20560 |
| 25/07/2023 | 179.00p | 179.00p | 174.00p | 177.00p | 3305 |
| 24/07/2023 | 177.00p | 180.00p | 174.00p | 177.00p | 2561 |
| 21/07/2023 | 177.00p | 178.00p | 174.06p | 177.00p | 53644 |
| 20/07/2023 | 177.00p | 177.00p | 174.06p | 177.00p | 173 |
| 19/07/2023 | 177.00p | 177.00p | 177.00p | 177.00p | 0 |
| 18/07/2023 | 177.00p | 178.00p | 177.00p | 177.00p | 0 |
| 17/07/2023 | 177.00p | 180.00p | 175.80p | 178.00p | 15920 |
| 14/07/2023 | 180.00p | 184.00p | 175.00p | 175.50p | 2664 |
| 13/07/2023 | 180.00p | 180.00p | 176.00p | 179.50p | 5350 |
| 12/07/2023 | 180.00p | 180.00p | 178.00p | 179.50p | 8579 |
| 11/07/2023 | 180.00p | 180.00p | 178.00p | 179.50p | 66 |
| 10/07/2023 | 179.50p | 179.50p | 175.00p | 179.50p | 1605 |
| 07/07/2023 | 180.00p | 180.00p | 175.09p | 179.50p | 12648 |
| 06/07/2023 | 179.00p | 179.50p | 179.00p | 179.50p | 0 |
| 05/07/2023 | 179.50p | 180.00p | 179.50p | 179.50p | 0 |
| 04/07/2023 | 180.00p | 181.00p | 178.33p | 180.00p | 0 |
| 03/07/2023 | 180.00p | 180.00p | 180.00p | 180.00p | 6334 |
| 30/06/2023 | 180.00p | 180.00p | 178.33p | 180.00p | 0 |
| 29/06/2023 | 180.00p | 184.00p | 180.00p | 180.00p | 700 |
| 28/06/2023 | 180.00p | 185.00p | 177.75p | 180.00p | 3995 |
| 27/06/2023 | 180.00p | 184.40p | 180.00p | 180.00p | 1485 |
| 26/06/2023 | 180.00p | 185.00p | 180.00p | 180.00p | 1 |
| 23/06/2023 | 180.00p | 180.00p | 178.33p | 180.00p | 0 |
| 22/06/2023 | 180.00p | 180.00p | 178.33p | 180.00p | 0 |
| 21/06/2023 | 180.00p | 180.00p | 178.33p | 180.00p | 0 |
| 20/06/2023 | 180.00p | 184.40p | 180.00p | 180.00p | 1488 |
| 19/06/2023 | 180.00p | 185.00p | 180.00p | 180.00p | 2 |
| 16/06/2023 | 180.00p | 185.00p | 177.75p | 184.00p | 2467 |
| 15/06/2023 | 180.00p | 180.00p | 177.75p | 180.00p | 353 |
| 14/06/2023 | 180.00p | 185.00p | 177.00p | 181.00p | 232 |
| 13/06/2023 | 180.00p | 185.00p | 177.66p | 181.00p | 1478 |
| 12/06/2023 | 180.00p | 180.00p | 177.25p | 180.00p | 1213 |
| 09/06/2023 | 180.00p | 185.00p | 180.00p | 180.00p | 658 |
| 08/06/2023 | 180.00p | 180.00p | 178.33p | 180.00p | 0 |
| 07/06/2023 | 180.00p | 180.00p | 176.00p | 180.00p | 1494 |
| 06/06/2023 | 180.00p | 180.00p | 175.82p | 180.00p | 10897 |
| 05/06/2023 | 180.00p | 185.00p | 180.00p | 180.00p | 819 |
| 02/06/2023 | 180.00p | 180.00p | 175.00p | 180.00p | 358 |
| 01/06/2023 | 180.00p | 182.00p | 175.00p | 180.00p | 4919 |
| 31/05/2023 | 180.00p | 180.00p | 174.00p | 179.00p | 14535 |
| 30/05/2023 | 180.00p | 183.50p | 180.00p | 180.00p | 1000 |
| 26/05/2023 | 180.00p | 183.50p | 180.00p | 180.00p | 2179 |
| 25/05/2023 | 180.00p | 183.50p | 180.00p | 180.00p | 3566 |
| 24/05/2023 | 180.00p | 180.00p | 175.50p | 180.00p | 10942 |
| 23/05/2023 | 180.00p | 184.00p | 180.00p | 180.00p | 4500 |
| 22/05/2023 | 180.00p | 185.00p | 175.00p | 180.00p | 7143 |
| 19/05/2023 | 180.00p | 184.00p | 180.00p | 180.00p | 4700 |
| 18/05/2023 | 180.00p | 180.00p | 175.00p | 180.00p | 240997 |
| 17/05/2023 | 182.00p | 182.00p | 176.00p | 180.00p | 9477 |
| 16/05/2023 | 183.00p | 183.00p | 179.00p | 182.00p | 5000 |
| 15/05/2023 | 183.00p | 184.33p | 183.00p | 183.00p | 0 |
| 12/05/2023 | 184.50p | 184.50p | 180.20p | 183.00p | 23195 |
| 11/05/2023 | 184.50p | 184.75p | 182.75p | 184.50p | 2740 |
| 10/05/2023 | 184.50p | 186.70p | 184.50p | 184.50p | 291 |
| 09/05/2023 | 184.50p | 187.00p | 182.75p | 184.50p | 4587 |
| 05/05/2023 | 188.00p | 188.90p | 185.80p | 187.00p | 2917574 |
| 04/05/2023 | 188.00p | 188.90p | 184.01p | 186.00p | 24938 |
| 03/05/2023 | 188.00p | 189.90p | 184.66p | 188.00p | 3822 |
| 02/05/2023 | 184.00p | 190.00p | 180.88p | 187.00p | 3117 |
| 28/04/2023 | 184.00p | 185.00p | 184.00p | 184.00p | 18100 |
| 27/04/2023 | 184.00p | 184.00p | 180.00p | 184.00p | 148788 |
| 26/04/2023 | 187.50p | 187.50p | 183.00p | 187.00p | 9038 |
| 25/04/2023 | 189.50p | 189.50p | 183.00p | 187.50p | 37654 |
| 24/04/2023 | 191.00p | 191.00p | 185.00p | 189.50p | 12866 |
| 21/04/2023 | 192.00p | 192.00p | 190.00p | 191.00p | 30000 |
| 20/04/2023 | 192.00p | 192.72p | 192.00p | 192.00p | 5000 |
| 19/04/2023 | 188.00p | 190.00p | 184.24p | 190.00p | 24412 |
| 18/04/2023 | 185.00p | 190.00p | 182.00p | 187.00p | 1847 |
| 17/04/2023 | 185.00p | 190.00p | 181.51p | 185.00p | 16820 |
| 14/04/2023 | 182.50p | 189.80p | 179.00p | 185.00p | 7712 |
| 13/04/2023 | 180.00p | 185.00p | 178.50p | 182.50p | 7982 |
| 12/04/2023 | 176.50p | 181.01p | 174.00p | 180.00p | 821118 |
| 11/04/2023 | 176.00p | 178.90p | 176.00p | 176.00p | 2255 |
| 06/04/2023 | 176.00p | 176.00p | 170.00p | 176.00p | 4336 |
| 05/04/2023 | 177.00p | 177.00p | 172.72p | 176.50p | 384 |
| 04/04/2023 | 177.00p | 179.12p | 176.00p | 176.00p | 13840 |
| 03/04/2023 | 177.00p | 179.90p | 174.00p | 177.00p | 7200 |
| 31/03/2023 | 177.00p | 177.00p | 172.00p | 175.00p | 32750 |
| 30/03/2023 | 177.00p | 179.90p | 177.00p | 177.00p | 19331 |
| 29/03/2023 | 176.00p | 182.00p | 172.50p | 175.00p | 36665 |
| 28/03/2023 | 176.00p | 179.00p | 170.00p | 175.00p | 15101 |
| 27/03/2023 | 176.00p | 180.00p | 172.00p | 175.00p | 460 |
| 24/03/2023 | 179.00p | 184.00p | 172.00p | 176.00p | 6506 |
| 23/03/2023 | 180.00p | 180.00p | 176.00p | 179.00p | 8484 |
| 22/03/2023 | 181.00p | 181.00p | 176.00p | 180.00p | 7702 |
| 21/03/2023 | 180.00p | 180.00p | 180.00p | 180.00p | 133 |
| 20/03/2023 | 178.00p | 180.00p | 176.80p | 180.00p | 10465 |
| 17/03/2023 | 181.00p | 181.00p | 176.00p | 178.00p | 28382 |
| 16/03/2023 | 184.00p | 184.00p | 178.00p | 180.00p | 27269 |
| 15/03/2023 | 185.00p | 186.00p | 184.00p | 184.00p | 4885 |
| 14/03/2023 | 187.00p | 187.63p | 185.00p | 185.00p | 0 |
| 13/03/2023 | 188.00p | 188.00p | 186.00p | 187.00p | 2577 |
| 10/03/2023 | 188.00p | 188.00p | 187.00p | 188.00p | 115 |
| 09/03/2023 | 191.00p | 191.00p | 189.00p | 191.00p | 19214 |
| 08/03/2023 | 188.00p | 191.00p | 188.00p | 191.00p | 3232 |
| 07/03/2023 | 190.50p | 190.50p | 189.00p | 190.50p | 0 |
| 06/03/2023 | 188.50p | 190.50p | 186.00p | 190.50p | 438 |
| 03/03/2023 | 191.00p | 191.00p | 188.00p | 189.00p | 0 |
| 02/03/2023 | 194.00p | 194.00p | 190.00p | 191.00p | 3600 |
| 01/03/2023 | 194.00p | 194.16p | 190.00p | 194.00p | 9243 |
| 28/02/2023 | 194.00p | 198.00p | 194.00p | 194.00p | 5518 |
| 27/02/2023 | 194.00p | 198.00p | 194.00p | 194.00p | 1 |
| 24/02/2023 | 195.00p | 197.27p | 194.00p | 194.00p | 0 |
| 23/02/2023 | 195.00p | 196.74p | 192.00p | 195.00p | 13594 |
| 22/02/2023 | 195.00p | 197.11p | 194.50p | 194.50p | 2501 |
| 21/02/2023 | 195.00p | 197.27p | 195.00p | 195.00p | 0 |
| 20/02/2023 | 195.00p | 197.90p | 190.00p | 195.00p | 8935 |
| 17/02/2023 | 195.00p | 198.00p | 193.00p | 193.00p | 3260 |
| 16/02/2023 | 195.00p | 195.00p | 191.00p | 195.00p | 7500 |
| 15/02/2023 | 195.00p | 195.00p | 190.00p | 194.50p | 661 |
| 14/02/2023 | 195.00p | 198.40p | 191.00p | 195.00p | 12847 |
| 13/02/2023 | 195.00p | 200.00p | 191.53p | 195.00p | 3098 |
| 10/02/2023 | 195.00p | 199.40p | 193.00p | 195.00p | 35274 |
| 09/02/2023 | 195.00p | 200.00p | 195.00p | 196.00p | 54 |
| 08/02/2023 | 195.00p | 200.00p | 195.00p | 196.00p | 4924 |
| 07/02/2023 | 195.00p | 199.49p | 190.00p | 191.00p | 290247 |
| 06/02/2023 | 195.00p | 200.00p | 195.00p | 195.00p | 65201 |
| 03/02/2023 | 195.00p | 199.90p | 194.00p | 195.00p | 2050 |
| 02/02/2023 | 195.00p | 200.00p | 194.00p | 196.00p | 31791 |
| 01/02/2023 | 195.00p | 196.00p | 190.00p | 194.50p | 6541 |
| 31/01/2023 | 195.00p | 200.00p | 190.00p | 195.00p | 357 |
| 30/01/2023 | 194.00p | 200.00p | 190.00p | 195.00p | 1590 |
| 27/01/2023 | 192.00p | 198.00p | 189.80p | 194.00p | 2299 |
| 26/01/2023 | 192.00p | 196.00p | 192.00p | 192.00p | 25726 |
| 25/01/2023 | 192.00p | 195.50p | 192.00p | 192.00p | 180261 |
| 24/01/2023 | 192.00p | 194.50p | 192.00p | 192.00p | 0 |
| 23/01/2023 | 192.00p | 194.50p | 192.00p | 192.00p | 0 |
| 20/01/2023 | 192.00p | 194.50p | 192.00p | 192.00p | 0 |
| 19/01/2023 | 192.00p | 194.50p | 192.00p | 192.00p | 17855 |
| 18/01/2023 | 192.00p | 196.00p | 192.00p | 192.00p | 5154 |
| 17/01/2023 | 192.00p | 194.75p | 189.05p | 191.50p | 1130 |
| 16/01/2023 | 192.00p | 192.00p | 191.00p | 191.50p | 250000 |
| 13/01/2023 | 192.00p | 195.00p | 189.05p | 191.50p | 11469 |
| 12/01/2023 | 191.00p | 194.00p | 191.00p | 191.00p | 16769 |
| 11/01/2023 | 190.00p | 193.90p | 186.50p | 192.00p | 18027 |
| 10/01/2023 | 190.00p | 193.98p | 186.50p | 190.00p | 2989 |
| 09/01/2023 | 183.50p | 194.00p | 183.50p | 190.00p | 16770 |
| 06/01/2023 | 183.00p | 183.68p | 182.00p | 183.50p | 1389 |
| 05/01/2023 | 180.50p | 182.50p | 180.00p | 182.50p | 0 |
| 04/01/2023 | 180.00p | 182.04p | 180.00p | 180.00p | 4638 |
| 03/01/2023 | 180.50p | 182.88p | 180.50p | 180.50p | 1664 |
| 30/12/2022 | 180.50p | 180.50p | 180.00p | 180.50p | 0 |
| 29/12/2022 | 179.50p | 181.62p | 179.50p | 180.00p | 0 |
| 28/12/2022 | 179.50p | 181.00p | 175.00p | 179.50p | 2250 |
| 23/12/2022 | 182.00p | 184.50p | 176.00p | 180.50p | 12235 |
| 22/12/2022 | 183.00p | 183.00p | 178.50p | 183.00p | 2947 |
| 21/12/2022 | 183.00p | 187.00p | 178.50p | 183.00p | 3009 |
| 20/12/2022 | 183.00p | 186.00p | 179.00p | 183.00p | 25596 |
| 19/12/2022 | 184.50p | 184.50p | 179.10p | 184.00p | 13425 |
| 16/12/2022 | 184.50p | 189.00p | 181.00p | 184.50p | 463323 |
| 15/12/2022 | 185.50p | 187.38p | 185.50p | 185.50p | 0 |
| 14/12/2022 | 185.50p | 187.38p | 185.50p | 185.50p | 0 |
| 13/12/2022 | 186.00p | 186.00p | 182.00p | 185.50p | 5900 |
| 12/12/2022 | 186.00p | 189.92p | 185.50p | 185.50p | 102 |
| 09/12/2022 | 186.00p | 190.00p | 182.00p | 186.00p | 24607 |
| 08/12/2022 | 186.00p | 188.30p | 184.00p | 185.50p | 8300 |
| 07/12/2022 | 186.00p | 188.64p | 184.50p | 184.50p | 547 |
| 06/12/2022 | 186.00p | 188.50p | 184.00p | 184.50p | 0 |
| 05/12/2022 | 186.00p | 188.98p | 184.00p | 184.00p | 468774 |
| 02/12/2022 | 186.00p | 187.52p | 186.00p | 186.00p | 2453 |
| 01/12/2022 | 186.00p | 186.00p | 183.00p | 185.00p | 123 |
| 30/11/2022 | 184.00p | 184.00p | 182.88p | 184.00p | 6944 |
| 29/11/2022 | 184.00p | 185.00p | 184.00p | 184.00p | 270 |
| 28/11/2022 | 184.00p | 184.00p | 182.00p | 183.00p | 6995 |
| 25/11/2022 | 185.50p | 187.06p | 185.50p | 185.50p | 0 |
| 24/11/2022 | 184.00p | 186.00p | 182.88p | 184.00p | 18268 |
| 23/11/2022 | 184.00p | 186.50p | 184.00p | 184.00p | 0 |
| 22/11/2022 | 184.00p | 187.00p | 180.00p | 184.00p | 40049 |
| 21/11/2022 | 185.00p | 186.50p | 184.00p | 184.00p | 0 |
| 18/11/2022 | 184.00p | 188.00p | 184.00p | 185.00p | 52387 |
| 17/11/2022 | 182.50p | 188.00p | 182.50p | 184.00p | 14197 |
| 16/11/2022 | 182.50p | 187.00p | 182.50p | 182.50p | 4680 |
| 15/11/2022 | 182.50p | 182.50p | 178.00p | 182.50p | 3 |
| 14/11/2022 | 182.50p | 186.91p | 180.00p | 182.50p | 4301 |
| 11/11/2022 | 180.50p | 187.00p | 180.00p | 182.50p | 12178 |
| 10/11/2022 | 180.50p | 184.91p | 180.50p | 180.50p | 213 |
| 09/11/2022 | 177.50p | 185.00p | 177.50p | 180.50p | 17128 |
| 08/11/2022 | 175.00p | 180.00p | 170.00p | 178.00p | 11077 |
| 07/11/2022 | 168.00p | 174.00p | 168.00p | 174.00p | 4673 |
| 04/11/2022 | 168.00p | 168.00p | 166.67p | 168.00p | 0 |
| 03/11/2022 | 168.00p | 170.74p | 168.00p | 168.00p | 0 |
| 02/11/2022 | 166.00p | 168.80p | 166.00p | 168.00p | 3266 |
| 01/11/2022 | 164.00p | 166.00p | 164.00p | 166.00p | 0 |
| 31/10/2022 | 164.00p | 167.00p | 163.50p | 163.50p | 24 |
| 28/10/2022 | 164.00p | 167.00p | 163.50p | 163.50p | 167 |
| 27/10/2022 | 164.00p | 167.36p | 164.00p | 164.00p | 2613 |
| 26/10/2022 | 165.00p | 166.00p | 160.00p | 164.00p | 4529212 |
| 25/10/2022 | 167.50p | 168.04p | 163.89p | 164.00p | 55300 |
| 24/10/2022 | 169.00p | 168.50p | 167.00p | 167.50p | 0 |
*Close Price adjusted for both dividends and splits