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:
- Buy Phoenix Group Holdings (PHNX) by Christopher Ruane in The Motley Fool
- Avoid CAP-XX Limited (CPX) by Steve Moore in ShareProphets
- Add Lloyds Banking Group (LLOY) by Charlie Keough in The Motley Fool
- Hold Wetherspoon (J.D.) (JDW) by Shore Capital
- Buy ECO Animal Health Group (EAH) by Shore Capital
- Hold Boohoo Group (BOO) by Shore Capital
- Buy OSB Group (OSB) by Shore Capital
- Watch Frontier Developments (FDEV) by Steve Moore in ShareProphets
- Watch Rolls-Royce Holdings (RR.) by Charlie Keough in The Motley Fool
- Buy National Grid (NG.) by Charlie Keough in The Motley Fool
- Hold HSBC Holdings (HSBA) by Simon Watkins in The Motley Fool
- Buy Rio Tinto (RIO) by Simon Watkins in The Motley Fool
- Buy Topps Tiles (TPT) by Christopher Ruane in The Motley Fool
- Buy Smurfit Kappa Group (CDI) (SKG) by Deutsche Bank
- Buy Unite Group (UTG) by Deutsche Bank
- Buy Workspace Group (WKP) by Deutsche Bank
- Buy Saga (SAGA) by Deutsche Bank
- Buy SEGRO (SGRO) by Deutsche Bank
- Buy Primary Health Properties (PHP) by Deutsche Bank
- Buy Sabre Insurance Group (SBRE) by Deutsche Bank
Brunner Inv Trust (BUT) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 17/12/2021 | 1,090.00p | 1,100.00p | 1,084.50p | 1,090.00p | 17042 |
| 16/12/2021 | 1,100.00p | 1,135.00p | 1,090.00p | 1,100.00p | 39307 |
| 15/12/2021 | 1,110.00p | 1,110.00p | 1,056.38p | 1,065.00p | 46622 |
| 14/12/2021 | 1,090.00p | 1,110.00p | 1,082.40p | 1,095.00p | 29610 |
| 13/12/2021 | 1,090.00p | 1,097.50p | 1,078.10p | 1,090.00p | 26454 |
| 10/12/2021 | 1,100.00p | 1,100.00p | 1,085.10p | 1,090.00p | 30017 |
| 09/12/2021 | 1,110.00p | 1,125.00p | 1,090.00p | 1,090.00p | 20087 |
| 08/12/2021 | 1,105.00p | 1,110.00p | 1,095.00p | 1,102.50p | 31546 |
| 07/12/2021 | 1,100.00p | 1,100.00p | 1,085.00p | 1,095.00p | 64309 |
| 06/12/2021 | 1,085.00p | 1,100.00p | 1,080.00p | 1,085.00p | 35306 |
| 03/12/2021 | 1,090.00p | 1,105.00p | 1,060.00p | 1,060.00p | 58692 |
| 02/12/2021 | 1,075.00p | 1,095.00p | 1,053.71p | 1,065.00p | 39080 |
| 01/12/2021 | 1,060.00p | 1,086.63p | 1,060.00p | 1,085.00p | 21265 |
| 30/11/2021 | 1,065.00p | 1,088.50p | 1,050.00p | 1,050.00p | 27819 |
| 29/11/2021 | 1,090.00p | 1,110.00p | 1,074.20p | 1,080.00p | 31914 |
| 26/11/2021 | 1,080.00p | 1,095.00p | 1,062.37p | 1,080.00p | 40035 |
| 25/11/2021 | 1,100.00p | 1,100.00p | 1,080.47p | 1,100.00p | 13404 |
| 24/11/2021 | 1,070.00p | 1,100.00p | 1,062.50p | 1,080.00p | 30389 |
| 23/11/2021 | 1,115.00p | 1,115.00p | 1,073.23p | 1,075.00p | 63334 |
| 22/11/2021 | 1,110.00p | 1,125.00p | 1,095.00p | 1,100.00p | 43991 |
| 19/11/2021 | 1,105.00p | 1,110.00p | 1,090.00p | 1,090.00p | 61512 |
| 18/11/2021 | 1,110.00p | 1,110.00p | 1,091.79p | 1,095.00p | 27062 |
| 17/11/2021 | 1,110.00p | 1,112.00p | 1,102.64p | 1,105.00p | 27200 |
| 16/11/2021 | 1,115.00p | 1,115.33p | 1,112.00p | 1,112.50p | 13380 |
| 15/11/2021 | 1,115.00p | 1,120.00p | 1,100.00p | 1,115.00p | 41390 |
| 12/11/2021 | 1,115.00p | 1,120.00p | 1,108.93p | 1,112.50p | 21930 |
| 11/11/2021 | 1,115.00p | 1,135.00p | 1,101.20p | 1,105.00p | 45905 |
| 10/11/2021 | 1,105.00p | 1,115.00p | 1,096.30p | 1,100.00p | 23685 |
| 09/11/2021 | 1,110.00p | 1,118.20p | 1,085.00p | 1,097.50p | 25515 |
| 08/11/2021 | 1,105.00p | 1,120.00p | 1,090.00p | 1,100.00p | 46375 |
| 05/11/2021 | 1,085.00p | 1,115.00p | 1,085.00p | 1,095.00p | 43002 |
| 04/11/2021 | 1,070.00p | 1,090.00p | 1,066.40p | 1,090.00p | 51759 |
| 03/11/2021 | 1,055.00p | 1,085.00p | 1,050.00p | 1,055.00p | 102314 |
| 02/11/2021 | 1,045.00p | 1,070.00p | 1,031.60p | 1,055.00p | 36933 |
| 01/11/2021 | 1,030.00p | 1,048.00p | 1,023.00p | 1,037.50p | 90113 |
| 29/10/2021 | 1,015.00p | 1,025.00p | 1,006.58p | 1,020.00p | 28061 |
| 28/10/2021 | 1,020.00p | 1,030.00p | 1,006.80p | 1,015.00p | 25500 |
| 27/10/2021 | 1,030.00p | 1,045.00p | 1,013.17p | 1,015.00p | 30289 |
| 26/10/2021 | 1,045.00p | 1,045.00p | 1,010.35p | 1,020.00p | 38007 |
| 25/10/2021 | 1,015.00p | 1,035.00p | 992.00p | 1,025.00p | 19403 |
| 22/10/2021 | 1,020.00p | 1,025.00p | 1,005.00p | 1,005.00p | 10187 |
| 21/10/2021 | 1,010.00p | 1,020.00p | 1,009.85p | 1,010.00p | 16689 |
| 20/10/2021 | 1,020.00p | 1,025.00p | 1,010.10p | 1,020.00p | 26824 |
| 19/10/2021 | 1,020.00p | 1,020.00p | 1,000.15p | 1,015.00p | 36726 |
| 18/10/2021 | 1,025.00p | 1,030.00p | 1,010.02p | 1,020.00p | 25419 |
| 15/10/2021 | 1,035.00p | 1,040.00p | 1,010.00p | 1,020.00p | 53391 |
| 14/10/2021 | 1,015.00p | 1,040.00p | 1,007.00p | 1,010.00p | 71081 |
| 13/10/2021 | 1,000.00p | 1,020.00p | 992.00p | 998.00p | 26295 |
| 12/10/2021 | 1,005.00p | 1,005.00p | 966.98p | 997.00p | 38721 |
| 11/10/2021 | 1,025.00p | 1,028.50p | 1,003.13p | 1,007.50p | 32166 |
| 08/10/2021 | 1,020.00p | 1,035.00p | 1,010.00p | 1,030.00p | 45189 |
| 07/10/2021 | 1,030.00p | 1,030.00p | 1,006.03p | 1,020.00p | 23864 |
| 06/10/2021 | 1,000.00p | 1,010.00p | 989.90p | 1,006.50p | 22713 |
| 05/10/2021 | 1,015.00p | 1,045.00p | 994.00p | 1,010.00p | 34616 |
| 04/10/2021 | 1,015.00p | 1,025.00p | 998.09p | 1,000.00p | 25425 |
| 01/10/2021 | 1,020.00p | 1,030.00p | 997.55p | 1,010.00p | 55083 |
| 30/09/2021 | 1,030.00p | 1,040.00p | 1,022.00p | 1,030.00p | 74731 |
| 29/09/2021 | 1,020.00p | 1,040.00p | 1,009.60p | 1,035.00p | 37916 |
| 28/09/2021 | 1,040.00p | 1,045.00p | 1,010.00p | 1,025.00p | 55110 |
| 27/09/2021 | 1,055.00p | 1,055.00p | 1,030.00p | 1,035.00p | 18616 |
| 24/09/2021 | 1,060.00p | 1,060.00p | 1,036.92p | 1,050.00p | 47084 |
| 23/09/2021 | 1,065.00p | 1,070.00p | 1,032.47p | 1,050.00p | 15447 |
| 22/09/2021 | 1,060.00p | 1,080.00p | 1,038.00p | 1,045.00p | 32096 |
| 21/09/2021 | 1,055.00p | 1,060.00p | 1,040.00p | 1,050.00p | 30890 |
| 20/09/2021 | 1,050.00p | 1,050.00p | 1,040.00p | 1,040.00p | 39339 |
| 17/09/2021 | 1,060.00p | 1,075.00p | 1,051.00p | 1,065.00p | 37221 |
| 16/09/2021 | 1,040.00p | 1,060.00p | 1,040.00p | 1,040.00p | 28327 |
| 15/09/2021 | 1,065.00p | 1,075.00p | 1,025.00p | 1,025.00p | 28101 |
| 14/09/2021 | 1,085.00p | 1,085.00p | 1,050.00p | 1,050.00p | 16345 |
| 13/09/2021 | 1,055.00p | 1,085.00p | 1,055.00p | 1,070.00p | 25101 |
| 10/09/2021 | 1,075.00p | 1,110.00p | 1,065.00p | 1,070.00p | 22688 |
| 09/09/2021 | 1,065.00p | 1,075.00p | 1,060.00p | 1,060.00p | 17837 |
| 08/09/2021 | 1,075.00p | 1,080.00p | 1,066.56p | 1,075.00p | 26640 |
| 07/09/2021 | 1,080.00p | 1,095.00p | 1,066.50p | 1,070.00p | 58368 |
| 06/09/2021 | 1,075.00p | 1,099.95p | 1,070.00p | 1,070.00p | 31174 |
| 03/09/2021 | 1,070.00p | 1,090.00p | 1,065.00p | 1,065.00p | 67805 |
| 02/09/2021 | 1,085.00p | 1,105.00p | 1,055.00p | 1,055.00p | 34649 |
| 01/09/2021 | 1,090.00p | 1,095.00p | 1,075.00p | 1,075.00p | 28090 |
| 31/08/2021 | 1,080.00p | 1,085.00p | 1,066.54p | 1,080.00p | 28827 |
| 30/08/2021 | 1,075.00p | 1,079.00p | 1,067.53p | 1,072.50p | 36781 |
| 27/08/2021 | 1,075.00p | 1,079.00p | 1,067.53p | 1,072.50p | 26781 |
| 26/08/2021 | 1,075.00p | 1,080.00p | 1,065.00p | 1,065.00p | 54517 |
| 25/08/2021 | 1,075.00p | 1,085.00p | 1,070.00p | 1,085.00p | 28674 |
| 24/08/2021 | 1,070.00p | 1,080.00p | 1,065.00p | 1,080.00p | 17184 |
| 23/08/2021 | 1,065.00p | 1,080.00p | 1,060.00p | 1,060.00p | 31935 |
| 20/08/2021 | 1,050.00p | 1,065.00p | 1,035.00p | 1,065.00p | 37504 |
| 19/08/2021 | 1,060.00p | 1,062.48p | 1,035.00p | 1,045.00p | 36075 |
| 18/08/2021 | 1,065.00p | 1,075.00p | 1,055.00p | 1,055.00p | 28188 |
| 17/08/2021 | 1,065.00p | 1,070.00p | 1,055.00p | 1,065.00p | 23157 |
| 16/08/2021 | 1,050.00p | 1,065.00p | 1,050.00p | 1,060.00p | 27701 |
| 13/08/2021 | 1,055.00p | 1,065.00p | 1,050.00p | 1,057.50p | 41289 |
| 12/08/2021 | 1,050.00p | 1,055.00p | 1,038.79p | 1,050.00p | 37026 |
| 11/08/2021 | 1,050.00p | 1,056.06p | 1,040.00p | 1,040.00p | 73224 |
| 10/08/2021 | 1,040.00p | 1,055.00p | 1,035.00p | 1,042.50p | 32609 |
| 09/08/2021 | 1,045.00p | 1,050.00p | 1,030.00p | 1,040.00p | 61762 |
| 06/08/2021 | 1,025.00p | 1,045.00p | 1,020.00p | 1,037.50p | 39654 |
| 05/08/2021 | 1,030.00p | 1,040.00p | 1,020.00p | 1,030.00p | 25511 |
| 04/08/2021 | 1,040.00p | 1,045.00p | 1,025.00p | 1,035.00p | 60382 |
| 03/08/2021 | 1,035.00p | 1,045.00p | 1,025.00p | 1,030.00p | 67211 |
| 02/08/2021 | 1,040.00p | 1,045.00p | 1,025.00p | 1,035.00p | 40057 |
| 30/07/2021 | 1,020.00p | 1,035.00p | 1,015.00p | 1,030.00p | 34585 |
| 29/07/2021 | 1,030.00p | 1,038.00p | 1,024.20p | 1,025.00p | 39429 |
| 28/07/2021 | 1,020.00p | 1,035.00p | 1,015.00p | 1,027.50p | 20496 |
| 27/07/2021 | 1,020.00p | 1,035.00p | 1,005.00p | 1,025.00p | 97193 |
| 26/07/2021 | 1,040.00p | 1,040.00p | 1,010.00p | 1,025.00p | 41882 |
| 23/07/2021 | 1,025.00p | 1,050.00p | 1,025.00p | 1,030.00p | 42019 |
| 22/07/2021 | 1,015.00p | 1,025.00p | 1,005.00p | 1,025.00p | 46751 |
| 21/07/2021 | 1,005.00p | 1,020.00p | 1,000.00p | 1,015.00p | 23807 |
| 20/07/2021 | 998.00p | 1,005.00p | 990.00p | 1,005.00p | 36846 |
| 19/07/2021 | 992.00p | 999.94p | 984.00p | 998.00p | 91978 |
| 16/07/2021 | 988.00p | 1,005.00p | 988.00p | 994.00p | 25268 |
| 15/07/2021 | 994.00p | 1,005.00p | 988.00p | 988.00p | 25127 |
| 14/07/2021 | 994.00p | 1,000.00p | 991.79p | 992.00p | 29936 |
| 13/07/2021 | 1,005.00p | 1,005.00p | 996.00p | 996.00p | 35681 |
| 12/07/2021 | 990.00p | 1,003.25p | 982.40p | 994.00p | 47616 |
| 09/07/2021 | 988.00p | 992.00p | 981.96p | 992.00p | 27701 |
| 08/07/2021 | 998.00p | 1,000.00p | 978.00p | 982.00p | 24264 |
| 07/07/2021 | 1,010.00p | 1,015.00p | 994.00p | 994.00p | 29298 |
| 06/07/2021 | 996.00p | 1,015.00p | 994.00p | 996.00p | 36833 |
| 05/07/2021 | 982.00p | 1,000.00p | 982.00p | 998.00p | 51667 |
| 02/07/2021 | 972.00p | 989.47p | 956.00p | 981.00p | 25756 |
| 01/07/2021 | 968.00p | 978.00p | 960.00p | 978.00p | 30263 |
| 30/06/2021 | 966.00p | 972.00p | 960.08p | 968.00p | 14270 |
| 29/06/2021 | 964.00p | 972.00p | 958.87p | 964.00p | 28107 |
| 28/06/2021 | 960.00p | 968.00p | 958.06p | 964.00p | 38224 |
| 25/06/2021 | 966.00p | 972.00p | 960.00p | 962.00p | 54119 |
| 24/06/2021 | 976.00p | 978.00p | 964.00p | 964.00p | 37366 |
| 23/06/2021 | 976.00p | 980.00p | 964.00p | 968.00p | 36716 |
| 22/06/2021 | 960.00p | 974.00p | 960.00p | 970.00p | 24986 |
| 21/06/2021 | 980.00p | 986.00p | 948.00p | 948.00p | 64131 |
| 18/06/2021 | 984.00p | 992.40p | 970.00p | 976.00p | 54222 |
| 17/06/2021 | 994.00p | 994.00p | 984.00p | 989.00p | 39555 |
| 16/06/2021 | 994.00p | 998.00p | 989.26p | 995.00p | 24321 |
| 15/06/2021 | 996.00p | 1,000.00p | 986.00p | 996.00p | 29208 |
| 14/06/2021 | 992.00p | 1,000.00p | 990.47p | 996.00p | 67524 |
| 11/06/2021 | 998.00p | 1,000.00p | 984.00p | 988.00p | 40973 |
| 10/06/2021 | 986.00p | 998.00p | 984.00p | 984.00p | 28662 |
| 09/06/2021 | 990.00p | 994.00p | 988.00p | 990.00p | 52582 |
| 08/06/2021 | 990.00p | 998.00p | 985.44p | 990.00p | 68687 |
| 07/06/2021 | 990.00p | 1,020.00p | 980.00p | 990.00p | 70239 |
| 04/06/2021 | 990.00p | 990.00p | 982.99p | 985.00p | 34546 |
| 03/06/2021 | 986.00p | 990.00p | 980.00p | 982.00p | 49276 |
| 02/06/2021 | 992.00p | 994.00p | 986.00p | 990.00p | 21980 |
| 01/06/2021 | 988.00p | 994.00p | 980.00p | 986.00p | 42612 |
| 28/05/2021 | 982.00p | 986.00p | 977.50p | 986.00p | 33832 |
| 27/05/2021 | 988.00p | 988.00p | 978.00p | 980.00p | 29301 |
| 26/05/2021 | 986.00p | 988.00p | 970.24p | 985.00p | 26028 |
| 25/05/2021 | 990.00p | 990.00p | 975.00p | 986.00p | 16100 |
| 24/05/2021 | 986.00p | 994.00p | 972.00p | 974.00p | 37254 |
| 21/05/2021 | 980.00p | 998.00p | 978.00p | 983.00p | 57444 |
| 20/05/2021 | 966.00p | 976.91p | 966.00p | 974.00p | 71615 |
| 19/05/2021 | 962.00p | 971.37p | 954.00p | 960.00p | 39997 |
| 18/05/2021 | 970.00p | 980.00p | 967.48p | 971.00p | 91748 |
| 17/05/2021 | 966.00p | 970.00p | 958.00p | 965.00p | 21693 |
| 14/05/2021 | 954.00p | 970.00p | 951.00p | 965.00p | 24862 |
| 13/05/2021 | 940.00p | 949.00p | 935.02p | 942.00p | 75835 |
| 12/05/2021 | 946.00p | 949.96p | 934.00p | 940.00p | 90155 |
| 11/05/2021 | 954.00p | 959.10p | 930.00p | 934.00p | 59383 |
| 10/05/2021 | 968.00p | 970.00p | 961.12p | 967.00p | 35129 |
| 07/05/2021 | 960.00p | 968.80p | 953.90p | 968.00p | 59300 |
| 06/05/2021 | 960.00p | 964.34p | 953.52p | 960.00p | 43513 |
| 05/05/2021 | 952.00p | 960.00p | 949.80p | 956.00p | 47184 |
| 04/05/2021 | 956.00p | 959.85p | 938.00p | 944.00p | 124942 |
| 03/05/2021 | 950.00p | 954.00p | 943.92p | 950.00p | 48764 |
| 30/04/2021 | 950.00p | 954.00p | 943.92p | 950.00p | 48764 |
| 29/04/2021 | 944.00p | 949.85p | 939.96p | 946.00p | 46654 |
| 28/04/2021 | 944.00p | 954.80p | 942.00p | 946.00p | 59924 |
| 27/04/2021 | 946.00p | 960.00p | 935.40p | 946.00p | 64668 |
| 26/04/2021 | 940.00p | 946.00p | 932.00p | 943.00p | 36776 |
| 23/04/2021 | 934.00p | 943.68p | 934.00p | 936.00p | 43970 |
| 22/04/2021 | 936.00p | 943.25p | 932.72p | 942.00p | 85443 |
| 21/04/2021 | 926.00p | 940.00p | 918.00p | 931.00p | 62223 |
| 20/04/2021 | 926.00p | 934.00p | 904.14p | 923.00p | 100431 |
| 19/04/2021 | 930.00p | 936.00p | 916.00p | 930.00p | 88258 |
| 16/04/2021 | 928.00p | 932.00p | 920.00p | 930.00p | 77275 |
| 15/04/2021 | 926.00p | 928.00p | 921.74p | 926.00p | 85155 |
| 14/04/2021 | 926.00p | 928.00p | 922.00p | 926.00p | 121985 |
| 13/04/2021 | 920.00p | 932.00p | 919.92p | 926.00p | 189462 |
| 12/04/2021 | 916.00p | 921.00p | 914.00p | 920.00p | 97103 |
| 09/04/2021 | 910.00p | 922.00p | 904.00p | 914.00p | 370546 |
| 08/04/2021 | 900.00p | 914.00p | 898.00p | 908.00p | 888944 |
| 07/04/2021 | 900.00p | 910.00p | 899.40p | 905.00p | 129507 |
| 06/04/2021 | 902.00p | 912.00p | 888.00p | 904.00p | 81376 |
| 02/04/2021 | 900.00p | 901.40p | 896.02p | 900.00p | 31348 |
| 01/04/2021 | 900.00p | 901.40p | 896.02p | 900.00p | 44049 |
| 31/03/2021 | 900.00p | 901.60p | 894.00p | 900.00p | 70335 |
| 30/03/2021 | 894.00p | 901.18p | 894.00p | 900.00p | 29117 |
| 29/03/2021 | 900.00p | 901.18p | 894.30p | 899.00p | 26229 |
| 26/03/2021 | 900.00p | 901.20p | 894.00p | 898.00p | 51085 |
| 25/03/2021 | 892.00p | 901.71p | 888.00p | 896.00p | 80495 |
| 24/03/2021 | 900.00p | 900.56p | 886.00p | 895.00p | 22630 |
| 23/03/2021 | 888.00p | 901.20p | 888.00p | 890.00p | 14517 |
| 22/03/2021 | 898.00p | 904.00p | 892.00p | 896.00p | 28331 |
| 19/03/2021 | 898.00p | 900.00p | 885.62p | 898.00p | 20622 |
| 18/03/2021 | 898.00p | 898.00p | 889.20p | 890.00p | 29363 |
| 17/03/2021 | 888.00p | 900.00p | 888.00p | 900.00p | 38892 |
| 16/03/2021 | 892.00p | 905.00p | 886.00p | 900.00p | 50969 |
| 15/03/2021 | 878.00p | 893.70p | 878.00p | 891.00p | 49300 |
| 12/03/2021 | 886.00p | 894.00p | 880.00p | 884.00p | 108423 |
| 11/03/2021 | 870.00p | 894.04p | 870.00p | 890.00p | 43743 |
*Close Price adjusted for both dividends and splits