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 |
|---|---|---|---|---|---|
| 13/09/2019 | 147.00p | 148.74p | 147.00p | 147.00p | 850 |
| 12/09/2019 | 147.00p | 147.00p | 147.00p | 147.00p | 0 |
| 11/09/2019 | 145.00p | 147.00p | 145.00p | 147.00p | 5000 |
| 10/09/2019 | 145.00p | 147.00p | 145.00p | 145.00p | 1850 |
| 09/09/2019 | 145.00p | 145.00p | 143.00p | 145.00p | 4786 |
| 06/09/2019 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 05/09/2019 | 145.00p | 145.75p | 145.00p | 145.00p | 343 |
| 04/09/2019 | 144.50p | 145.00p | 144.50p | 145.00p | 0 |
| 03/09/2019 | 144.50p | 144.50p | 142.05p | 144.50p | 1862 |
| 02/09/2019 | 144.50p | 144.50p | 144.50p | 144.50p | 0 |
| 30/08/2019 | 144.50p | 144.50p | 144.50p | 144.50p | 0 |
| 29/08/2019 | 144.50p | 144.50p | 144.50p | 144.50p | 0 |
| 28/08/2019 | 145.00p | 145.00p | 142.05p | 144.50p | 6030 |
| 27/08/2019 | 145.00p | 145.00p | 145.00p | 145.00p | 17000 |
| 23/08/2019 | 145.00p | 145.00p | 145.00p | 145.00p | 3964 |
| 22/08/2019 | 145.00p | 147.25p | 145.00p | 145.00p | 3000 |
| 21/08/2019 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 20/08/2019 | 145.00p | 147.25p | 145.00p | 145.00p | 1700 |
| 19/08/2019 | 145.00p | 147.25p | 145.00p | 145.00p | 1650 |
| 16/08/2019 | 145.00p | 147.25p | 145.00p | 145.00p | 2640 |
| 15/08/2019 | 147.00p | 147.00p | 144.00p | 145.00p | 4695 |
| 14/08/2019 | 147.00p | 147.75p | 147.00p | 147.00p | 6700 |
| 13/08/2019 | 147.00p | 147.00p | 147.00p | 147.00p | 0 |
| 12/08/2019 | 149.50p | 149.50p | 147.00p | 147.00p | 2000 |
| 09/08/2019 | 149.50p | 149.50p | 149.50p | 149.50p | 0 |
| 08/08/2019 | 149.50p | 150.15p | 149.50p | 149.50p | 3950 |
| 07/08/2019 | 149.50p | 150.15p | 147.00p | 149.50p | 7525 |
| 06/08/2019 | 149.50p | 150.20p | 149.50p | 149.50p | 1664 |
| 05/08/2019 | 152.50p | 152.50p | 149.60p | 152.00p | 2700 |
| 02/08/2019 | 155.00p | 156.90p | 153.40p | 155.00p | 2094 |
| 01/08/2019 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 31/07/2019 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 30/07/2019 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 29/07/2019 | 155.00p | 155.00p | 153.40p | 155.00p | 566 |
| 26/07/2019 | 156.00p | 156.00p | 156.00p | 156.00p | 0 |
| 25/07/2019 | 156.00p | 156.00p | 156.00p | 156.00p | 0 |
| 24/07/2019 | 156.00p | 156.00p | 156.00p | 156.00p | 0 |
| 23/07/2019 | 156.00p | 156.00p | 156.00p | 156.00p | 0 |
| 22/07/2019 | 156.00p | 156.00p | 153.60p | 156.00p | 654 |
| 19/07/2019 | 156.00p | 156.00p | 156.00p | 156.00p | 0 |
| 18/07/2019 | 156.00p | 157.74p | 156.00p | 156.00p | 3090 |
| 17/07/2019 | 156.00p | 156.00p | 156.00p | 156.00p | 0 |
| 16/07/2019 | 156.00p | 157.74p | 156.00p | 156.00p | 1950 |
| 15/07/2019 | 156.00p | 157.74p | 156.00p | 156.00p | 1555 |
| 12/07/2019 | 156.00p | 158.00p | 156.00p | 156.00p | 4100 |
| 11/07/2019 | 156.00p | 157.74p | 156.00p | 156.00p | 1550 |
| 10/07/2019 | 156.00p | 157.74p | 156.00p | 156.00p | 1280 |
| 09/07/2019 | 156.00p | 157.74p | 156.00p | 156.00p | 4618 |
| 08/07/2019 | 158.00p | 158.11p | 156.00p | 156.00p | 8000 |
| 05/07/2019 | 158.00p | 159.16p | 158.00p | 158.00p | 2000 |
| 04/07/2019 | 158.00p | 158.00p | 158.00p | 158.00p | 645570 |
| 03/07/2019 | 158.00p | 159.16p | 158.00p | 158.00p | 7848 |
| 02/07/2019 | 159.00p | 160.74p | 158.00p | 158.00p | 17409 |
| 01/07/2019 | 159.00p | 162.00p | 158.11p | 159.00p | 8765 |
| 28/06/2019 | 159.00p | 161.00p | 157.84p | 159.00p | 53700 |
| 27/06/2019 | 158.00p | 160.00p | 158.00p | 159.00p | 3100 |
| 26/06/2019 | 158.00p | 158.00p | 158.00p | 158.00p | 0 |
| 25/06/2019 | 158.00p | 158.00p | 158.00p | 158.00p | 0 |
| 24/06/2019 | 155.50p | 158.00p | 155.50p | 158.00p | 1500 |
| 21/06/2019 | 154.00p | 155.50p | 154.00p | 155.50p | 0 |
| 20/06/2019 | 154.00p | 154.00p | 154.00p | 154.00p | 0 |
| 19/06/2019 | 152.50p | 154.00p | 152.50p | 154.00p | 0 |
| 18/06/2019 | 150.50p | 152.50p | 150.50p | 152.50p | 11500 |
| 17/06/2019 | 149.50p | 152.00p | 149.50p | 150.50p | 2000 |
| 14/06/2019 | 147.50p | 152.00p | 147.50p | 149.50p | 9835 |
| 13/06/2019 | 146.00p | 150.00p | 146.00p | 147.50p | 12612 |
| 12/06/2019 | 144.00p | 146.00p | 144.00p | 146.00p | 8715 |
| 11/06/2019 | 144.00p | 144.50p | 144.00p | 144.00p | 5650 |
| 10/06/2019 | 144.00p | 144.00p | 144.00p | 144.00p | 151248 |
| 07/06/2019 | 144.00p | 145.00p | 143.00p | 144.00p | 23547 |
| 06/06/2019 | 144.00p | 145.00p | 144.00p | 144.00p | 13911 |
| 05/06/2019 | 143.50p | 145.00p | 143.50p | 144.00p | 12485 |
| 04/06/2019 | 143.50p | 145.00p | 143.50p | 143.50p | 27583 |
| 03/06/2019 | 143.50p | 144.00p | 143.50p | 143.50p | 68 |
| 31/05/2019 | 146.00p | 146.00p | 143.50p | 143.50p | 55692 |
| 30/05/2019 | 146.00p | 146.00p | 146.00p | 146.00p | 0 |
| 29/05/2019 | 146.00p | 146.00p | 145.00p | 146.00p | 30000 |
| 28/05/2019 | 146.00p | 146.00p | 145.80p | 146.00p | 2000 |
| 24/05/2019 | 146.00p | 146.00p | 146.00p | 146.00p | 0 |
| 23/05/2019 | 146.00p | 146.00p | 146.00p | 146.00p | 1488 |
| 22/05/2019 | 146.00p | 146.00p | 145.00p | 146.00p | 11000 |
| 21/05/2019 | 146.00p | 146.00p | 145.00p | 145.00p | 2036 |
| 20/05/2019 | 147.50p | 147.50p | 146.00p | 146.00p | 1700 |
| 17/05/2019 | 148.50p | 148.50p | 148.50p | 148.50p | 0 |
| 16/05/2019 | 149.00p | 152.00p | 149.00p | 149.00p | 0 |
| 15/05/2019 | 152.00p | 154.00p | 150.00p | 152.00p | 4948 |
| 14/05/2019 | 152.00p | 154.00p | 152.00p | 152.00p | 16390 |
| 13/05/2019 | 152.00p | 154.00p | 152.00p | 152.00p | 17000 |
| 10/05/2019 | 152.00p | 152.00p | 152.00p | 152.00p | 0 |
| 09/05/2019 | 154.50p | 154.50p | 152.00p | 152.00p | 15000 |
| 08/05/2019 | 155.50p | 156.00p | 155.50p | 156.00p | 0 |
| 07/05/2019 | 155.50p | 158.00p | 155.50p | 155.50p | 2052 |
| 03/05/2019 | 155.50p | 155.50p | 155.50p | 155.50p | 0 |
| 02/05/2019 | 155.50p | 155.50p | 154.30p | 155.50p | 8900 |
| 01/05/2019 | 155.50p | 156.12p | 154.90p | 155.50p | 5273 |
| 30/04/2019 | 155.50p | 156.12p | 154.90p | 155.50p | 2601 |
| 29/04/2019 | 153.00p | 155.50p | 153.00p | 155.50p | 12983 |
| 26/04/2019 | 153.00p | 153.00p | 153.00p | 153.00p | 0 |
| 25/04/2019 | 153.00p | 153.00p | 153.00p | 153.00p | 0 |
| 24/04/2019 | 152.50p | 154.00p | 152.50p | 153.00p | 12200 |
| 23/04/2019 | 152.00p | 152.50p | 152.00p | 152.50p | 0 |
| 18/04/2019 | 152.50p | 154.00p | 152.00p | 152.00p | 1565160 |
| 17/04/2019 | 152.00p | 152.50p | 152.00p | 152.50p | 0 |
| 16/04/2019 | 152.00p | 152.00p | 152.00p | 152.00p | 0 |
| 15/04/2019 | 152.00p | 152.00p | 152.00p | 152.00p | 0 |
| 12/04/2019 | 151.00p | 154.00p | 151.00p | 151.00p | 2005 |
| 11/04/2019 | 151.00p | 153.00p | 151.00p | 151.00p | 3260 |
| 10/04/2019 | 151.00p | 151.00p | 151.00p | 151.00p | 0 |
| 09/04/2019 | 151.00p | 152.00p | 151.00p | 151.00p | 10000 |
| 08/04/2019 | 151.00p | 151.00p | 151.00p | 151.00p | 0 |
| 05/04/2019 | 151.00p | 151.00p | 150.28p | 151.00p | 2743 |
| 04/04/2019 | 151.00p | 151.00p | 151.00p | 151.00p | 0 |
| 03/04/2019 | 151.00p | 151.00p | 151.00p | 151.00p | 0 |
| 02/04/2019 | 151.00p | 151.00p | 148.00p | 151.00p | 3000 |
| 01/04/2019 | 151.00p | 151.00p | 151.00p | 151.00p | 0 |
| 29/03/2019 | 151.00p | 151.00p | 151.00p | 151.00p | 0 |
| 28/03/2019 | 151.00p | 151.00p | 151.00p | 151.00p | 0 |
| 27/03/2019 | 151.00p | 151.00p | 151.00p | 151.00p | 0 |
| 26/03/2019 | 151.00p | 151.00p | 151.00p | 151.00p | 0 |
| 25/03/2019 | 150.00p | 151.00p | 150.00p | 151.00p | 0 |
| 22/03/2019 | 151.00p | 151.00p | 151.00p | 151.00p | 0 |
| 21/03/2019 | 151.00p | 151.00p | 151.00p | 151.00p | 0 |
| 20/03/2019 | 151.00p | 151.00p | 151.00p | 151.00p | 0 |
| 19/03/2019 | 149.00p | 151.90p | 149.00p | 151.00p | 1641 |
| 18/03/2019 | 149.00p | 151.90p | 149.00p | 149.00p | 200 |
| 15/03/2019 | 149.00p | 149.00p | 148.51p | 149.00p | 60 |
| 14/03/2019 | 149.00p | 149.00p | 149.00p | 149.00p | 0 |
| 13/03/2019 | 149.00p | 149.00p | 149.00p | 149.00p | 0 |
| 12/03/2019 | 149.00p | 150.90p | 149.00p | 149.00p | 4000 |
| 11/03/2019 | 151.00p | 151.00p | 149.00p | 149.00p | 4361 |
| 08/03/2019 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 07/03/2019 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 06/03/2019 | 150.00p | 150.90p | 150.00p | 150.00p | 5937 |
| 05/03/2019 | 150.00p | 151.00p | 148.00p | 151.00p | 15333 |
| 04/03/2019 | 150.00p | 151.96p | 149.50p | 150.00p | 3292 |
| 01/03/2019 | 151.00p | 151.00p | 150.00p | 150.00p | 1507 |
| 28/02/2019 | 150.00p | 150.00p | 149.00p | 149.00p | 20618 |
| 27/02/2019 | 151.50p | 151.50p | 151.50p | 151.50p | 0 |
| 26/02/2019 | 151.50p | 151.50p | 150.00p | 151.50p | 10050 |
| 25/02/2019 | 151.50p | 151.50p | 150.51p | 151.50p | 4000 |
| 22/02/2019 | 151.50p | 151.50p | 151.50p | 151.50p | 0 |
| 21/02/2019 | 150.00p | 151.50p | 150.00p | 151.50p | 4575 |
| 20/02/2019 | 149.50p | 150.00p | 149.50p | 150.00p | 0 |
| 19/02/2019 | 149.00p | 151.94p | 149.00p | 149.00p | 3262 |
| 18/02/2019 | 149.00p | 151.94p | 146.00p | 146.00p | 3670 |
| 15/02/2019 | 149.00p | 151.94p | 149.00p | 149.00p | 710 |
| 14/02/2019 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 13/02/2019 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 12/02/2019 | 150.00p | 151.96p | 150.00p | 150.00p | 5394 |
| 11/02/2019 | 149.00p | 151.94p | 149.00p | 149.00p | 3623 |
| 08/02/2019 | 149.00p | 150.00p | 149.00p | 149.00p | 1333 |
| 07/02/2019 | 149.00p | 149.00p | 149.00p | 149.00p | 0 |
| 06/02/2019 | 149.00p | 149.00p | 149.00p | 149.00p | 0 |
| 05/02/2019 | 149.00p | 149.00p | 149.00p | 149.00p | 0 |
| 04/02/2019 | 149.00p | 149.00p | 147.98p | 149.00p | 5000 |
| 01/02/2019 | 149.50p | 149.50p | 149.00p | 149.00p | 0 |
| 31/01/2019 | 148.00p | 149.50p | 148.00p | 149.50p | 5361 |
| 30/01/2019 | 148.00p | 148.00p | 146.00p | 148.00p | 14500 |
| 29/01/2019 | 147.00p | 150.00p | 146.00p | 146.00p | 14109 |
| 28/01/2019 | 147.50p | 147.50p | 147.00p | 147.00p | 0 |
| 25/01/2019 | 147.50p | 147.50p | 145.00p | 147.50p | 8000 |
| 24/01/2019 | 146.50p | 150.00p | 145.00p | 147.00p | 25770 |
| 23/01/2019 | 146.50p | 146.50p | 146.50p | 146.50p | 0 |
| 22/01/2019 | 146.50p | 146.50p | 146.50p | 146.50p | 0 |
| 21/01/2019 | 145.50p | 147.00p | 145.50p | 146.50p | 10000 |
| 18/01/2019 | 145.50p | 145.50p | 145.50p | 145.50p | 0 |
| 17/01/2019 | 145.50p | 145.50p | 143.00p | 145.50p | 11370 |
| 16/01/2019 | 145.50p | 149.00p | 145.50p | 145.50p | 1677 |
| 15/01/2019 | 146.00p | 146.00p | 145.10p | 145.50p | 60 |
| 14/01/2019 | 145.50p | 145.50p | 145.50p | 145.50p | 0 |
| 11/01/2019 | 145.00p | 145.50p | 145.00p | 145.50p | 0 |
| 10/01/2019 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 09/01/2019 | 145.00p | 145.00p | 145.00p | 145.00p | 7500 |
| 08/01/2019 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 07/01/2019 | 145.00p | 145.00p | 142.96p | 145.00p | 5494 |
| 04/01/2019 | 145.00p | 145.00p | 145.00p | 145.00p | 1206 |
| 03/01/2019 | 145.50p | 145.50p | 145.50p | 145.50p | 0 |
| 02/01/2019 | 147.00p | 147.00p | 147.00p | 147.00p | 0 |
| 31/12/2018 | 147.00p | 147.00p | 147.00p | 147.00p | 0 |
| 28/12/2018 | 147.00p | 147.00p | 147.00p | 147.00p | 0 |
| 27/12/2018 | 147.00p | 147.00p | 147.00p | 147.00p | 0 |
| 24/12/2018 | 147.00p | 147.50p | 144.33p | 147.00p | 14754 |
| 21/12/2018 | 147.00p | 147.00p | 147.00p | 147.00p | 0 |
| 20/12/2018 | 148.00p | 148.00p | 147.00p | 147.00p | 0 |
| 19/12/2018 | 148.00p | 148.00p | 148.00p | 148.00p | 0 |
| 18/12/2018 | 148.00p | 149.00p | 148.00p | 148.00p | 15000 |
| 17/12/2018 | 148.00p | 149.36p | 148.00p | 148.00p | 2674 |
| 14/12/2018 | 148.00p | 149.36p | 148.00p | 148.00p | 500 |
| 13/12/2018 | 148.00p | 148.00p | 146.00p | 148.00p | 1000 |
| 12/12/2018 | 148.00p | 148.00p | 148.00p | 148.00p | 0 |
| 11/12/2018 | 148.00p | 148.00p | 148.00p | 148.00p | 0 |
| 10/12/2018 | 148.00p | 148.00p | 146.22p | 148.00p | 2000 |
| 07/12/2018 | 148.00p | 148.00p | 148.00p | 148.00p | 0 |
| 06/12/2018 | 149.00p | 149.00p | 148.00p | 148.00p | 0 |
| 05/12/2018 | 149.00p | 149.00p | 149.00p | 149.00p | 0 |
| 04/12/2018 | 149.00p | 149.00p | 149.00p | 149.00p | 0 |
| 03/12/2018 | 149.00p | 149.50p | 147.00p | 149.00p | 0 |
| 30/11/2018 | 147.00p | 147.00p | 147.00p | 147.00p | 0 |
| 29/11/2018 | 147.00p | 147.00p | 147.00p | 147.00p | 0 |
| 28/11/2018 | 147.00p | 148.00p | 147.00p | 147.00p | 14000 |
*Close Price adjusted for both dividends and splits