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 Lifesafe Holdings (LIFS) by Steve Moore in ShareProphets
- Overweight Spectris (SXS) by Barclays
- Overweight Workspace Group (WKP) by Barclays
- Buy InterContinental Hotels Group (IHG) by Ben McPoland in The Motley Fool
- Avoid Kitwave Group (KITW) by Steve Moore in ShareProphets
- Buy Hiscox Limited (DI) (HSX) by Goldman Sachs
- Buy Rotork (ROR) by Jefferies
- Hold Telecom Plus (TEP) by Tom Winnifrith in ShareProphets
- Strong Buy OptiBiotix Health (OPTI) by Hot Stock Rockets in ShareProphets
- Avoid Surface Transforms (SCE) by Steve Moore in ShareProphets
- Buy InterContinental Hotels Group (IHG) by Bank of America
- Hold GSK (GSK) by DZ Bank
- Neutral Intertek Group (ITRK) by Goldman Sachs
- Neutral InterContinental Hotels Group (IHG) by Goldman Sachs
- Overweight Tesco (TSCO) by Barclays
- Sector Perform SIG (SHI) by RBC Capital
- Outperform Lancashire Holdings Limited (LRE) by RBC Capital
- Sector Perform Hiscox Limited (DI) (HSX) by RBC Capital
- Outperform Grafton Group Ut (CDI) (GFTU) by RBC Capital
- Buy Team17 Group (TM17) by Citi
Bank of Georgia Group (BGEO) Share Price
Banks Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 17/03/2021 | 1,162.00p | 1,172.00p | 1,146.00p | 1,150.00p | 83619 |
| 16/03/2021 | 1,120.00p | 1,186.00p | 1,118.00p | 1,162.00p | 164520 |
| 15/03/2021 | 1,080.00p | 1,122.00p | 1,080.00p | 1,118.00p | 60823 |
| 12/03/2021 | 1,054.00p | 1,090.00p | 1,054.00p | 1,084.00p | 25073 |
| 11/03/2021 | 1,080.00p | 1,094.00p | 1,070.00p | 1,086.00p | 31310 |
| 10/03/2021 | 1,092.00p | 1,094.00p | 1,070.00p | 1,082.00p | 46551 |
| 09/03/2021 | 1,064.00p | 1,082.00p | 1,058.00p | 1,078.00p | 57579 |
| 08/03/2021 | 1,070.00p | 1,077.71p | 1,054.29p | 1,062.00p | 45115 |
| 05/03/2021 | 1,032.00p | 1,058.00p | 1,005.85p | 1,058.00p | 92952 |
| 04/03/2021 | 993.00p | 1,014.00p | 972.28p | 1,010.00p | 70064 |
| 03/03/2021 | 957.00p | 992.00p | 945.00p | 985.00p | 44424 |
| 02/03/2021 | 1,000.00p | 1,018.00p | 951.00p | 951.00p | 82825 |
| 01/03/2021 | 1,010.00p | 1,026.00p | 987.00p | 992.00p | 67879 |
| 26/02/2021 | 1,042.00p | 1,042.45p | 977.00p | 998.00p | 74679 |
| 25/02/2021 | 1,064.00p | 1,092.00p | 1,028.00p | 1,036.00p | 50768 |
| 24/02/2021 | 1,084.00p | 1,088.00p | 1,044.00p | 1,050.00p | 82258 |
| 23/02/2021 | 1,100.00p | 1,100.00p | 1,070.00p | 1,070.00p | 43152 |
| 22/02/2021 | 1,090.00p | 1,118.00p | 1,076.00p | 1,076.00p | 29481 |
| 19/02/2021 | 1,098.00p | 1,168.00p | 1,098.00p | 1,114.00p | 32104 |
| 18/02/2021 | 1,118.00p | 1,142.00p | 1,110.00p | 1,126.00p | 22241 |
| 17/02/2021 | 1,140.00p | 1,150.00p | 1,128.00p | 1,130.00p | 34575 |
| 16/02/2021 | 1,150.00p | 1,150.00p | 1,134.00p | 1,140.00p | 30372 |
| 15/02/2021 | 1,112.00p | 1,152.00p | 1,112.00p | 1,148.00p | 16618 |
| 12/02/2021 | 1,130.00p | 1,154.00p | 1,102.00p | 1,144.00p | 54590 |
| 11/02/2021 | 1,180.00p | 1,180.00p | 1,132.00p | 1,132.00p | 21081 |
| 10/02/2021 | 1,162.00p | 1,168.00p | 1,158.00p | 1,162.00p | 12548 |
| 09/02/2021 | 1,150.00p | 1,184.00p | 1,150.00p | 1,170.00p | 18438 |
| 08/02/2021 | 1,174.00p | 1,176.00p | 1,164.00p | 1,166.00p | 11331 |
| 05/02/2021 | 1,174.00p | 1,194.00p | 1,164.00p | 1,170.00p | 35805 |
| 04/02/2021 | 1,168.00p | 1,170.00p | 1,152.00p | 1,160.00p | 39469 |
| 03/02/2021 | 1,160.00p | 1,189.73p | 1,150.00p | 1,166.00p | 10706 |
| 02/02/2021 | 1,146.00p | 1,180.69p | 1,146.00p | 1,176.00p | 14492 |
| 01/02/2021 | 1,148.00p | 1,176.00p | 1,124.00p | 1,172.00p | 18209 |
| 29/01/2021 | 1,148.00p | 1,170.00p | 1,114.00p | 1,148.00p | 21061 |
| 28/01/2021 | 1,100.00p | 1,146.00p | 1,080.00p | 1,140.00p | 34162 |
| 27/01/2021 | 1,206.00p | 1,206.00p | 1,106.00p | 1,106.00p | 32751 |
| 26/01/2021 | 1,130.00p | 1,190.00p | 1,126.40p | 1,190.00p | 21839 |
| 25/01/2021 | 1,152.00p | 1,196.00p | 1,130.00p | 1,158.00p | 33207 |
| 22/01/2021 | 1,206.00p | 1,206.00p | 1,156.00p | 1,188.00p | 38266 |
| 21/01/2021 | 1,206.00p | 1,228.00p | 1,192.00p | 1,194.00p | 22941 |
| 20/01/2021 | 1,206.00p | 1,220.00p | 1,184.00p | 1,204.00p | 10683 |
| 19/01/2021 | 1,196.00p | 1,235.05p | 1,180.00p | 1,202.00p | 33264 |
| 18/01/2021 | 1,196.00p | 1,237.31p | 1,196.00p | 1,218.00p | 29205 |
| 15/01/2021 | 1,246.00p | 1,264.00p | 1,186.00p | 1,196.00p | 29776 |
| 14/01/2021 | 1,218.00p | 1,266.26p | 1,218.00p | 1,260.00p | 38482 |
| 13/01/2021 | 1,210.00p | 1,215.57p | 1,188.00p | 1,210.00p | 29414 |
| 12/01/2021 | 1,250.00p | 1,250.00p | 1,196.09p | 1,206.00p | 32999 |
| 11/01/2021 | 1,252.00p | 1,292.00p | 1,224.00p | 1,230.00p | 26089 |
| 08/01/2021 | 1,280.00p | 1,292.00p | 1,252.13p | 1,288.00p | 33326 |
| 07/01/2021 | 1,264.00p | 1,288.00p | 1,238.00p | 1,288.00p | 11102 |
| 06/01/2021 | 1,220.00p | 1,276.00p | 1,220.00p | 1,264.00p | 46485 |
| 05/01/2021 | 1,200.00p | 1,236.00p | 1,200.00p | 1,224.00p | 16577 |
| 04/01/2021 | 1,246.00p | 1,246.00p | 1,202.00p | 1,220.00p | 49277 |
| 31/12/2020 | 1,242.00p | 1,255.69p | 1,208.00p | 1,220.00p | 23265 |
| 30/12/2020 | 1,246.00p | 1,266.00p | 1,242.00p | 1,258.00p | 31718 |
| 29/12/2020 | 1,236.00p | 1,246.00p | 1,202.00p | 1,236.00p | 41543 |
| 28/12/2020 | 1,186.00p | 1,232.00p | 1,186.00p | 1,210.00p | 4040 |
| 24/12/2020 | 1,186.00p | 1,232.00p | 1,186.00p | 1,210.00p | 4040 |
| 23/12/2020 | 1,180.00p | 1,218.00p | 1,170.00p | 1,218.00p | 16885 |
| 22/12/2020 | 1,152.00p | 1,184.00p | 1,138.00p | 1,182.00p | 16043 |
| 21/12/2020 | 1,206.00p | 1,206.00p | 1,114.00p | 1,132.00p | 29932 |
| 18/12/2020 | 1,202.00p | 1,216.00p | 1,170.00p | 1,174.00p | 77268 |
| 17/12/2020 | 1,202.00p | 1,216.00p | 1,186.28p | 1,214.00p | 16567 |
| 16/12/2020 | 1,218.00p | 1,230.00p | 1,188.00p | 1,200.00p | 33846 |
| 15/12/2020 | 1,178.00p | 1,214.00p | 1,160.00p | 1,214.00p | 24312 |
| 14/12/2020 | 1,182.00p | 1,228.00p | 1,182.00p | 1,190.00p | 39401 |
| 11/12/2020 | 1,194.00p | 1,211.59p | 1,166.09p | 1,184.00p | 28575 |
| 10/12/2020 | 1,206.00p | 1,220.00p | 1,174.00p | 1,204.00p | 63475 |
| 09/12/2020 | 1,216.00p | 1,226.00p | 1,198.00p | 1,210.00p | 18952 |
| 08/12/2020 | 1,224.00p | 1,247.41p | 1,190.00p | 1,208.00p | 18644 |
| 07/12/2020 | 1,210.00p | 1,234.00p | 1,192.00p | 1,192.00p | 27896 |
| 04/12/2020 | 1,224.00p | 1,248.00p | 1,204.00p | 1,222.00p | 63203 |
| 03/12/2020 | 1,176.00p | 1,223.54p | 1,176.00p | 1,216.00p | 65039 |
| 02/12/2020 | 1,200.00p | 1,200.00p | 1,154.00p | 1,162.00p | 43168 |
| 01/12/2020 | 1,104.00p | 1,194.00p | 1,104.00p | 1,190.00p | 41543 |
| 30/11/2020 | 1,130.00p | 1,160.00p | 1,106.00p | 1,120.00p | 88552 |
| 27/11/2020 | 1,180.00p | 1,202.00p | 1,142.00p | 1,170.00p | 96199 |
| 26/11/2020 | 1,214.00p | 1,240.90p | 1,192.00p | 1,200.00p | 112628 |
| 25/11/2020 | 1,238.00p | 1,262.00p | 1,198.00p | 1,226.00p | 55806 |
| 24/11/2020 | 1,250.00p | 1,286.00p | 1,248.00p | 1,250.00p | 55932 |
| 23/11/2020 | 1,202.00p | 1,248.00p | 1,199.06p | 1,240.00p | 38417 |
| 20/11/2020 | 1,200.00p | 1,224.00p | 1,196.00p | 1,204.00p | 47545 |
| 19/11/2020 | 1,190.00p | 1,218.00p | 1,188.00p | 1,208.00p | 74606 |
| 18/11/2020 | 1,178.00p | 1,244.00p | 1,166.00p | 1,212.00p | 101943 |
| 17/11/2020 | 1,118.00p | 1,180.00p | 1,118.00p | 1,176.00p | 72032 |
| 16/11/2020 | 1,080.00p | 1,108.00p | 1,060.00p | 1,104.00p | 62861 |
| 13/11/2020 | 1,050.00p | 1,068.00p | 1,038.00p | 1,050.00p | 26590 |
| 12/11/2020 | 1,090.00p | 1,094.00p | 1,050.00p | 1,054.00p | 42967 |
| 10/11/2020 | 995.00p | 1,082.00p | 993.00p | 1,068.00p | 93072 |
| 09/11/2020 | 937.00p | 1,010.00p | 921.77p | 990.00p | 98481 |
| 06/11/2020 | 940.00p | 949.00p | 909.00p | 912.00p | 27353 |
| 05/11/2020 | 917.00p | 939.00p | 906.06p | 919.00p | 49811 |
| 04/11/2020 | 910.00p | 924.00p | 907.00p | 917.00p | 15759 |
| 03/11/2020 | 924.00p | 941.00p | 908.00p | 924.00p | 32151 |
| 02/11/2020 | 905.00p | 905.00p | 876.76p | 899.00p | 33928 |
| 30/10/2020 | 863.00p | 897.00p | 857.02p | 897.00p | 62809 |
| 29/10/2020 | 870.00p | 884.00p | 853.00p | 860.00p | 39156 |
| 28/10/2020 | 899.00p | 900.00p | 880.00p | 888.00p | 75066 |
| 27/10/2020 | 909.00p | 921.00p | 902.00p | 907.00p | 44795 |
| 26/10/2020 | 930.00p | 930.00p | 908.00p | 920.00p | 39611 |
| 23/10/2020 | 918.00p | 929.00p | 910.29p | 920.00p | 28752 |
| 22/10/2020 | 898.00p | 922.00p | 892.00p | 922.00p | 50829 |
| 21/10/2020 | 899.00p | 904.00p | 893.00p | 900.00p | 34893 |
| 20/10/2020 | 880.00p | 911.00p | 880.00p | 899.00p | 35485 |
| 19/10/2020 | 886.00p | 904.00p | 886.00p | 904.00p | 14338 |
| 16/10/2020 | 912.00p | 913.00p | 889.00p | 891.00p | 32325 |
| 15/10/2020 | 893.00p | 923.00p | 876.00p | 908.00p | 39252 |
| 14/10/2020 | 910.00p | 923.00p | 889.00p | 915.00p | 45953 |
| 13/10/2020 | 894.00p | 915.35p | 892.00p | 908.00p | 78343 |
| 12/10/2020 | 908.00p | 933.00p | 889.00p | 911.00p | 36889 |
| 09/10/2020 | 924.00p | 935.00p | 916.00p | 918.00p | 34659 |
| 08/10/2020 | 893.00p | 935.00p | 893.00p | 935.00p | 58804 |
| 07/10/2020 | 909.00p | 912.00p | 886.00p | 891.00p | 50310 |
| 06/10/2020 | 902.00p | 914.00p | 894.00p | 900.00p | 37802 |
| 05/10/2020 | 897.00p | 904.00p | 886.00p | 890.00p | 24190 |
| 02/10/2020 | 876.00p | 896.00p | 873.00p | 890.00p | 19423 |
| 01/10/2020 | 883.00p | 897.00p | 875.00p | 886.00p | 36111 |
| 30/09/2020 | 870.00p | 895.00p | 857.00p | 893.00p | 67715 |
| 29/09/2020 | 893.00p | 893.00p | 877.00p | 878.00p | 58180 |
| 28/09/2020 | 840.00p | 900.00p | 840.00p | 900.00p | 54056 |
| 25/09/2020 | 852.00p | 867.00p | 850.00p | 861.00p | 36119 |
| 24/09/2020 | 869.00p | 879.00p | 850.00p | 858.00p | 56152 |
| 23/09/2020 | 878.00p | 891.52p | 861.00p | 868.00p | 36502 |
| 22/09/2020 | 872.00p | 916.00p | 861.00p | 870.00p | 110144 |
| 21/09/2020 | 884.00p | 887.00p | 829.74p | 864.00p | 132395 |
| 18/09/2020 | 915.00p | 921.00p | 885.00p | 885.00p | 1038262 |
| 17/09/2020 | 928.00p | 952.00p | 905.00p | 911.00p | 143084 |
| 16/09/2020 | 895.00p | 949.00p | 895.00p | 940.00p | 123737 |
| 15/09/2020 | 911.00p | 924.00p | 905.00p | 914.00p | 47642 |
| 14/09/2020 | 885.00p | 925.00p | 885.00p | 911.00p | 40122 |
| 11/09/2020 | 900.00p | 915.00p | 900.00p | 906.00p | 36175 |
| 10/09/2020 | 913.00p | 939.00p | 906.00p | 913.00p | 42775 |
| 09/09/2020 | 950.00p | 950.00p | 886.00p | 900.00p | 83189 |
| 08/09/2020 | 926.00p | 937.00p | 918.56p | 925.00p | 45814 |
| 07/09/2020 | 935.00p | 937.00p | 923.00p | 929.00p | 33272 |
| 04/09/2020 | 905.00p | 950.00p | 903.24p | 930.00p | 84241 |
| 03/09/2020 | 924.00p | 941.00p | 906.00p | 908.00p | 45218 |
| 02/09/2020 | 934.00p | 960.00p | 917.00p | 924.00p | 125119 |
| 01/09/2020 | 894.00p | 936.00p | 890.00p | 926.00p | 55321 |
| 31/08/2020 | 911.00p | 920.00p | 904.65p | 920.00p | 121420 |
| 28/08/2020 | 911.00p | 920.00p | 904.65p | 920.00p | 121420 |
| 27/08/2020 | 901.00p | 938.00p | 901.00p | 904.00p | 71005 |
| 26/08/2020 | 904.00p | 928.00p | 891.00p | 925.00p | 28801 |
| 25/08/2020 | 905.00p | 922.94p | 895.00p | 908.00p | 84177 |
| 24/08/2020 | 926.00p | 940.00p | 885.00p | 894.00p | 106271 |
| 21/08/2020 | 895.00p | 935.00p | 868.00p | 926.00p | 202139 |
| 20/08/2020 | 800.00p | 890.00p | 780.00p | 865.00p | 107549 |
| 19/08/2020 | 790.00p | 816.00p | 780.00p | 805.00p | 82210 |
| 18/08/2020 | 812.00p | 818.00p | 793.00p | 793.00p | 69656 |
| 17/08/2020 | 814.00p | 820.00p | 794.00p | 795.00p | 71669 |
| 14/08/2020 | 820.00p | 851.00p | 801.00p | 831.00p | 37881 |
| 13/08/2020 | 864.00p | 869.00p | 813.00p | 825.00p | 114517 |
| 12/08/2020 | 830.00p | 867.00p | 830.00p | 860.00p | 105452 |
| 11/08/2020 | 822.00p | 850.00p | 816.00p | 849.00p | 66081 |
| 10/08/2020 | 763.00p | 801.00p | 751.00p | 800.00p | 81685 |
| 07/08/2020 | 816.00p | 824.00p | 760.00p | 777.00p | 114909 |
| 06/08/2020 | 811.00p | 838.00p | 807.00p | 829.00p | 101718 |
| 05/08/2020 | 780.00p | 818.00p | 779.00p | 818.00p | 55577 |
| 04/08/2020 | 783.00p | 792.28p | 759.00p | 770.00p | 93657 |
| 03/08/2020 | 797.00p | 797.00p | 760.00p | 773.00p | 56022 |
| 31/07/2020 | 760.00p | 790.00p | 750.00p | 777.00p | 125460 |
| 30/07/2020 | 763.00p | 766.00p | 734.00p | 735.00p | 87808 |
| 29/07/2020 | 785.00p | 795.00p | 751.00p | 761.00p | 72583 |
| 28/07/2020 | 826.00p | 826.00p | 784.00p | 788.00p | 99348 |
| 27/07/2020 | 828.00p | 832.34p | 793.00p | 800.00p | 213194 |
| 24/07/2020 | 833.00p | 847.16p | 814.00p | 814.00p | 37710 |
| 23/07/2020 | 850.00p | 869.28p | 826.00p | 843.00p | 26306 |
| 22/07/2020 | 866.00p | 870.00p | 833.00p | 850.00p | 56229 |
| 21/07/2020 | 851.00p | 884.00p | 851.00p | 866.00p | 59848 |
| 20/07/2020 | 895.00p | 914.62p | 857.00p | 860.00p | 46892 |
| 17/07/2020 | 949.00p | 976.00p | 880.09p | 896.00p | 93493 |
| 16/07/2020 | 965.00p | 978.00p | 953.00p | 963.00p | 52788 |
| 15/07/2020 | 1,012.00p | 1,012.00p | 964.00p | 964.00p | 120375 |
| 14/07/2020 | 1,012.00p | 1,030.18p | 992.98p | 1,000.00p | 45063 |
| 13/07/2020 | 1,058.00p | 1,066.00p | 1,012.00p | 1,030.00p | 92351 |
| 10/07/2020 | 1,060.00p | 1,074.00p | 1,040.00p | 1,044.00p | 98203 |
| 09/07/2020 | 1,088.00p | 1,090.00p | 1,054.00p | 1,060.00p | 41847 |
| 08/07/2020 | 1,074.00p | 1,088.00p | 1,060.00p | 1,080.00p | 271452 |
| 07/07/2020 | 1,050.00p | 1,084.00p | 1,050.00p | 1,078.00p | 37642 |
| 06/07/2020 | 1,124.00p | 1,126.00p | 1,072.00p | 1,080.00p | 77414 |
| 03/07/2020 | 1,116.00p | 1,116.00p | 1,075.63p | 1,094.00p | 58184 |
| 02/07/2020 | 1,096.00p | 1,116.00p | 1,088.00p | 1,102.00p | 38082 |
| 01/07/2020 | 1,048.00p | 1,092.00p | 1,032.00p | 1,090.00p | 82965 |
| 30/06/2020 | 1,098.00p | 1,104.00p | 1,048.00p | 1,070.00p | 104511 |
| 29/06/2020 | 1,062.00p | 1,114.00p | 1,054.01p | 1,094.00p | 56066 |
| 26/06/2020 | 1,054.00p | 1,078.00p | 1,036.00p | 1,062.00p | 37720 |
| 25/06/2020 | 1,042.00p | 1,068.00p | 1,002.00p | 1,060.00p | 109609 |
| 24/06/2020 | 1,100.00p | 1,102.14p | 1,060.00p | 1,060.00p | 69294 |
| 23/06/2020 | 1,084.00p | 1,125.00p | 1,084.00p | 1,110.00p | 64429 |
| 22/06/2020 | 1,070.00p | 1,112.00p | 1,054.00p | 1,106.00p | 104527 |
| 19/06/2020 | 1,080.00p | 1,106.00p | 1,052.00p | 1,078.00p | 219707 |
| 18/06/2020 | 1,090.00p | 1,114.00p | 1,074.00p | 1,100.00p | 133167 |
| 17/06/2020 | 1,098.00p | 1,126.70p | 1,076.00p | 1,100.00p | 70492 |
| 16/06/2020 | 1,094.00p | 1,148.00p | 1,082.00p | 1,120.00p | 64238 |
| 15/06/2020 | 1,020.00p | 1,084.00p | 1,014.00p | 1,082.00p | 68816 |
| 12/06/2020 | 1,010.00p | 1,068.00p | 1,010.00p | 1,050.00p | 52359 |
| 11/06/2020 | 1,052.00p | 1,063.76p | 1,006.88p | 1,040.00p | 103126 |
| 10/06/2020 | 1,104.00p | 1,150.00p | 1,068.00p | 1,084.00p | 108676 |
| 09/06/2020 | 1,134.00p | 1,164.00p | 1,078.43p | 1,126.00p | 161916 |
| 08/06/2020 | 1,054.00p | 1,194.00p | 1,054.00p | 1,132.00p | 111123 |
*Close Price adjusted for both dividends and splits