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:
- Avoid Various Eateries (VARE) by Steve Moore in ShareProphets
- Watch Churchill China (CHH) by Steve Moore in ShareProphets
- Sell International Personal Finance (IPF) by Shore Capital
- Hold NWF Group (NWF) by Shore Capital
- Buy Jadestone Energy (JSE) by Berenberg
- Sector Perform Dr. Martens (DOCS) by RBC Capital
- Buy LBG Media (LBG) by Berenberg
- Avoid XP Factory (XPF) by Steve Moore in ShareProphets
- Buy Trustpilot Group (TRST) by Bank of America
- Buy Harbour Energy (HBR) by Simon Watkins in The Motley Fool
- Buy Prudential (PRU) by UBS
- Hold JD Sports Fashion (JD.) by Deutsche Bank
- Buy Lloyds Banking Group (LLOY) by Deutsche Bank
- Neutral Reckitt Benckiser Group (RKT) by Goldman Sachs
- Outperform United Utilities Group (UU.) by Bernstein
- Outperform Severn Trent (SVT) by Bernstein
- Market Perform Pennon Group (PNN) by Bernstein
- Underweight Antofagasta (ANTO) by Morgan Stanley
- Outperform Centrica (CNA) by RBC Capital
- Neutral JD Sports Fashion (JD.) by Citi
Capital Gearing Trust (CGT) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 07/06/2013 | 3,526.00p | 3,580.00p | 3,526.00p | 3,580.00p | 128 |
| 06/06/2013 | 3,526.00p | 3,634.00p | 3,520.00p | 3,580.00p | 298 |
| 05/06/2013 | 3,609.50p | 3,634.00p | 3,520.00p | 3,520.00p | 612 |
| 04/06/2013 | 3,646.00p | 3,646.00p | 3,584.50p | 3,595.00p | 53 |
| 03/06/2013 | 3,638.00p | 3,638.00p | 3,556.75p | 3,584.50p | 874 |
| 31/05/2013 | 3,623.00p | 3,625.00p | 3,611.00p | 3,622.00p | 989 |
| 30/05/2013 | 3,623.00p | 3,650.00p | 3,623.00p | 3,625.00p | 174 |
| 29/05/2013 | 3,639.00p | 3,650.00p | 3,613.00p | 3,650.00p | 1723 |
| 28/05/2013 | 3,649.00p | 3,650.00p | 3,590.00p | 3,650.00p | 536 |
| 24/05/2013 | 3,560.50p | 3,649.55p | 3,560.50p | 3,590.00p | 1229 |
| 23/05/2013 | 3,648.00p | 3,649.00p | 3,557.00p | 3,622.50p | 1869 |
| 22/05/2013 | 3,658.00p | 3,659.00p | 3,620.00p | 3,620.00p | 158 |
| 21/05/2013 | 3,658.00p | 3,658.00p | 3,620.00p | 3,620.00p | 136 |
| 20/05/2013 | 3,649.00p | 3,660.00p | 3,634.00p | 3,660.00p | 1378 |
| 17/05/2013 | 3,642.10p | 3,648.00p | 3,627.50p | 3,627.50p | 95 |
| 16/05/2013 | 3,638.00p | 3,651.01p | 3,591.00p | 3,614.50p | 1767 |
| 15/05/2013 | 3,644.00p | 3,644.00p | 3,615.00p | 3,615.00p | 659 |
| 14/05/2013 | 3,649.00p | 3,650.00p | 3,617.50p | 3,650.00p | 642 |
| 13/05/2013 | 3,648.18p | 3,650.00p | 3,617.50p | 3,617.50p | 1463 |
| 10/05/2013 | 3,632.50p | 3,650.00p | 3,601.00p | 3,650.00p | 648 |
| 09/05/2013 | 3,587.00p | 3,645.00p | 3,585.10p | 3,615.00p | 2794 |
| 08/05/2013 | 3,645.00p | 3,645.00p | 3,585.00p | 3,615.00p | 137 |
| 07/05/2013 | 3,644.00p | 3,644.00p | 3,550.00p | 3,550.00p | 244 |
| 03/05/2013 | 3,644.00p | 3,644.00p | 3,550.00p | 3,550.00p | 338 |
| 02/05/2013 | 3,627.00p | 3,627.00p | 3,556.00p | 3,589.50p | 350 |
| 01/05/2013 | 3,622.00p | 3,622.00p | 3,534.00p | 3,622.00p | 698 |
| 30/04/2013 | 3,623.00p | 3,623.00p | 3,508.00p | 3,620.00p | 890 |
| 29/04/2013 | 3,536.00p | 3,624.90p | 3,536.00p | 3,565.00p | 1615 |
| 26/04/2013 | 3,612.20p | 3,623.00p | 3,567.00p | 3,567.00p | 240 |
| 25/04/2013 | 3,623.00p | 3,623.00p | 3,536.00p | 3,587.50p | 572 |
| 24/04/2013 | 3,623.00p | 3,623.00p | 3,537.00p | 3,565.00p | 1029 |
| 23/04/2013 | 3,590.00p | 3,619.00p | 3,536.00p | 3,565.00p | 2355 |
| 22/04/2013 | 3,482.00p | 3,520.00p | 3,482.00p | 3,520.00p | 200 |
| 19/04/2013 | 3,550.00p | 3,550.00p | 3,505.50p | 3,550.00p | 700 |
| 18/04/2013 | 3,550.00p | 3,550.00p | 3,494.00p | 3,505.50p | 1299 |
| 17/04/2013 | 3,519.00p | 3,550.00p | 3,482.00p | 3,550.00p | 2270 |
| 16/04/2013 | 3,519.00p | 3,519.00p | 3,480.00p | 3,485.00p | 753 |
| 15/04/2013 | 3,519.00p | 3,519.00p | 3,478.00p | 3,483.50p | 484 |
| 12/04/2013 | 3,519.00p | 3,520.00p | 3,507.30p | 3,520.00p | 1029 |
| 11/04/2013 | 3,519.00p | 3,519.00p | 3,462.50p | 3,462.50p | 1855 |
| 10/04/2013 | 3,520.00p | 3,520.00p | 3,430.00p | 3,520.00p | 2590 |
| 09/04/2013 | 3,475.00p | 3,525.00p | 3,427.50p | 3,460.50p | 2176 |
| 08/04/2013 | 3,425.00p | 3,464.00p | 3,404.00p | 3,427.50p | 2408 |
| 05/04/2013 | 3,450.00p | 3,475.00p | 3,375.00p | 3,425.00p | 2709 |
| 04/04/2013 | 3,475.00p | 3,475.00p | 3,425.00p | 3,475.00p | 515 |
| 03/04/2013 | 3,406.00p | 3,464.00p | 3,406.00p | 3,425.00p | 1700 |
| 02/04/2013 | 3,406.00p | 3,464.00p | 3,406.00p | 3,425.00p | 2512 |
| 28/03/2013 | 3,375.00p | 3,475.00p | 3,375.00p | 3,475.00p | 2150 |
| 27/03/2013 | 3,465.00p | 3,465.00p | 3,419.00p | 3,425.00p | 1008 |
| 26/03/2013 | 3,465.00p | 3,475.00p | 3,419.00p | 3,425.00p | 1178 |
| 25/03/2013 | 3,465.00p | 3,470.00p | 3,419.00p | 3,425.00p | 1274 |
| 22/03/2013 | 3,450.60p | 3,450.60p | 3,380.00p | 3,380.00p | 46 |
| 21/03/2013 | 3,458.12p | 3,458.12p | 3,417.00p | 3,417.00p | 396 |
| 20/03/2013 | 3,417.00p | 3,449.80p | 3,415.50p | 3,417.00p | 1616 |
| 19/03/2013 | 3,454.00p | 3,454.00p | 3,415.50p | 3,415.50p | 217 |
| 18/03/2013 | 3,380.00p | 3,454.00p | 3,355.00p | 3,355.00p | 322 |
| 15/03/2013 | 3,449.00p | 3,455.00p | 3,380.00p | 3,455.00p | 1134 |
| 14/03/2013 | 3,380.00p | 3,449.00p | 3,380.00p | 3,380.00p | 1255 |
| 13/03/2013 | 3,441.15p | 3,441.15p | 3,387.00p | 3,435.00p | 480 |
| 12/03/2013 | 3,405.50p | 3,415.00p | 3,376.00p | 3,415.00p | 838 |
| 11/03/2013 | 3,380.00p | 3,405.00p | 3,362.00p | 3,405.00p | 4417 |
| 08/03/2013 | 3,365.75p | 3,399.00p | 3,365.75p | 3,380.50p | 724 |
| 07/03/2013 | 3,363.00p | 3,404.10p | 3,350.42p | 3,380.00p | 2728 |
| 06/03/2013 | 3,395.00p | 3,395.25p | 3,350.28p | 3,360.50p | 2195 |
| 05/03/2013 | 3,430.00p | 3,430.00p | 3,375.36p | 3,393.00p | 1389 |
| 04/03/2013 | 3,377.43p | 3,460.00p | 3,353.00p | 3,460.00p | 1896 |
| 01/03/2013 | 3,376.00p | 3,448.50p | 3,354.00p | 3,354.00p | 1957 |
| 28/02/2013 | 3,449.50p | 3,475.00p | 3,375.41p | 3,406.50p | 1552 |
| 27/02/2013 | 3,381.00p | 3,475.00p | 3,381.00p | 3,475.00p | 785 |
| 26/02/2013 | 3,423.00p | 3,424.00p | 3,370.00p | 3,408.00p | 491 |
| 25/02/2013 | 3,376.00p | 3,424.00p | 3,370.00p | 3,370.00p | 1716 |
| 22/02/2013 | 3,420.25p | 3,430.00p | 3,405.50p | 3,405.50p | 449 |
| 21/02/2013 | 3,420.25p | 3,430.00p | 3,376.00p | 3,430.00p | 2412 |
| 20/02/2013 | 3,436.00p | 3,439.00p | 3,382.40p | 3,407.50p | 1103 |
| 19/02/2013 | 3,436.00p | 3,436.00p | 3,405.00p | 3,425.00p | 1255 |
| 18/02/2013 | 3,409.00p | 3,470.00p | 3,400.00p | 3,425.00p | 918 |
| 15/02/2013 | 3,466.00p | 3,470.00p | 3,401.00p | 3,470.00p | 828 |
| 14/02/2013 | 3,401.00p | 3,475.00p | 3,401.00p | 3,440.00p | 1486 |
| 13/02/2013 | 3,475.00p | 3,475.00p | 3,460.00p | 3,475.00p | 1363 |
| 12/02/2013 | 3,401.00p | 3,460.00p | 3,400.00p | 3,460.00p | 102 |
| 11/02/2013 | 3,401.00p | 3,469.00p | 3,400.00p | 3,400.00p | 367 |
| 08/02/2013 | 3,400.00p | 3,456.50p | 3,400.00p | 3,450.00p | 657 |
| 07/02/2013 | 3,401.00p | 3,450.00p | 3,400.00p | 3,450.00p | 2491 |
| 06/02/2013 | 3,467.60p | 3,467.60p | 3,412.00p | 3,427.50p | 966 |
| 05/02/2013 | 3,469.00p | 3,469.00p | 3,419.50p | 3,437.50p | 590 |
| 04/02/2013 | 3,402.00p | 3,469.00p | 3,381.00p | 3,427.50p | 786 |
| 01/02/2013 | 3,469.00p | 3,469.00p | 3,380.00p | 3,427.50p | 1942 |
| 31/01/2013 | 3,436.00p | 3,474.00p | 3,430.00p | 3,430.00p | 2000 |
| 30/01/2013 | 3,473.00p | 3,489.00p | 3,457.00p | 3,457.00p | 10 |
| 29/01/2013 | 3,412.00p | 3,489.00p | 3,411.25p | 3,489.00p | 2124 |
| 28/01/2013 | 3,468.20p | 3,474.00p | 3,442.50p | 3,442.50p | 339 |
| 25/01/2013 | 3,472.00p | 3,472.00p | 3,410.00p | 3,442.50p | 2919 |
| 24/01/2013 | 3,425.00p | 3,479.00p | 3,425.00p | 3,445.00p | 1076 |
| 23/01/2013 | 3,451.00p | 3,479.00p | 3,436.00p | 3,457.50p | 1394 |
| 22/01/2013 | 3,455.00p | 3,455.00p | 3,370.00p | 3,430.00p | 383 |
| 21/01/2013 | 3,371.00p | 3,460.25p | 3,370.00p | 3,370.00p | 409 |
| 18/01/2013 | 3,490.00p | 3,490.00p | 3,370.26p | 3,430.00p | 954 |
| 17/01/2013 | 3,478.10p | 3,478.10p | 3,362.60p | 3,430.00p | 1860 |
| 16/01/2013 | 3,371.00p | 3,479.00p | 3,370.00p | 3,370.00p | 524 |
| 15/01/2013 | 3,478.10p | 3,479.00p | 3,370.00p | 3,370.00p | 988 |
| 14/01/2013 | 3,371.00p | 3,478.00p | 3,370.00p | 3,370.00p | 888 |
| 11/01/2013 | 3,490.00p | 3,490.00p | 3,376.00p | 3,490.00p | 180 |
| 10/01/2013 | 3,460.25p | 3,490.00p | 3,460.25p | 3,490.00p | 697 |
| 09/01/2013 | 3,478.10p | 3,478.10p | 3,382.00p | 3,430.00p | 785 |
| 08/01/2013 | 3,480.00p | 3,480.00p | 3,430.00p | 3,430.00p | 560 |
| 07/01/2013 | 3,478.10p | 3,478.49p | 3,382.00p | 3,430.00p | 1055 |
| 04/01/2013 | 3,480.00p | 3,490.00p | 3,415.75p | 3,490.00p | 710 |
| 03/01/2013 | 3,494.60p | 3,494.60p | 3,422.00p | 3,433.00p | 563 |
| 02/01/2013 | 3,449.50p | 3,452.50p | 3,449.50p | 3,452.50p | 3000 |
| 31/12/2012 | 3,499.00p | 3,510.00p | 3,421.00p | 3,510.00p | 585 |
| 28/12/2012 | 3,480.00p | 3,480.00p | 3,445.00p | 3,445.00p | 93 |
| 27/12/2012 | 3,460.00p | 3,460.00p | 3,400.00p | 3,425.00p | 0 |
| 24/12/2012 | 3,460.00p | 3,460.00p | 3,400.00p | 3,443.00p | 0 |
| 21/12/2012 | 3,460.00p | 3,460.00p | 3,400.00p | 3,400.00p | 675 |
| 20/12/2012 | 3,422.00p | 3,422.00p | 3,400.00p | 3,400.00p | 205 |
| 19/12/2012 | 3,465.00p | 3,475.00p | 3,409.00p | 3,470.00p | 1997 |
| 18/12/2012 | 3,475.00p | 3,475.00p | 3,438.00p | 3,452.50p | 263 |
| 17/12/2012 | 3,402.00p | 3,464.00p | 3,402.00p | 3,402.00p | 1578 |
| 14/12/2012 | 3,408.00p | 3,485.00p | 3,408.00p | 3,443.00p | 185 |
| 13/12/2012 | 3,422.00p | 3,475.00p | 3,408.00p | 3,442.50p | 1189 |
| 12/12/2012 | 3,465.52p | 3,485.00p | 3,442.50p | 3,442.50p | 217 |
| 11/12/2012 | 3,389.00p | 3,418.00p | 3,368.00p | 3,400.00p | 3470 |
| 10/12/2012 | 3,412.30p | 3,418.00p | 3,380.00p | 3,418.00p | 2186 |
| 07/12/2012 | 3,392.00p | 3,475.00p | 3,392.00p | 3,418.00p | 904 |
| 06/12/2012 | 3,458.39p | 3,463.60p | 3,392.00p | 3,417.50p | 390 |
| 05/12/2012 | 3,439.00p | 3,463.60p | 3,417.50p | 3,417.50p | 765 |
| 04/12/2012 | 3,372.00p | 3,454.59p | 3,325.03p | 3,399.50p | 3407 |
| 03/12/2012 | 3,431.70p | 3,431.70p | 3,407.00p | 3,412.50p | 72 |
| 30/11/2012 | 3,400.00p | 3,410.50p | 3,347.00p | 3,410.50p | 802 |
| 29/11/2012 | 3,350.00p | 3,426.00p | 3,350.00p | 3,383.50p | 954 |
| 28/11/2012 | 3,426.00p | 3,426.00p | 3,382.00p | 3,382.00p | 221 |
| 27/11/2012 | 3,427.70p | 3,427.70p | 3,348.00p | 3,382.00p | 304 |
| 26/11/2012 | 3,426.75p | 3,426.75p | 3,382.00p | 3,382.00p | 0 |
| 23/11/2012 | 3,426.75p | 3,426.75p | 3,414.50p | 3,414.50p | 255 |
| 22/11/2012 | 3,389.00p | 3,390.00p | 3,306.00p | 3,390.00p | 1260 |
| 21/11/2012 | 3,403.00p | 3,403.00p | 3,357.50p | 3,357.50p | 227 |
| 20/11/2012 | 3,403.00p | 3,439.00p | 3,403.00p | 3,439.00p | 115 |
| 19/11/2012 | 3,399.00p | 3,439.00p | 3,399.00p | 3,439.00p | 74 |
| 16/11/2012 | 3,399.00p | 3,430.00p | 3,399.00p | 3,430.00p | 772 |
| 15/11/2012 | 3,414.00p | 3,440.00p | 3,350.00p | 3,440.00p | 623 |
| 14/11/2012 | 3,429.00p | 3,429.00p | 3,395.00p | 3,395.00p | 50 |
| 13/11/2012 | 3,439.00p | 3,439.00p | 3,368.25p | 3,395.00p | 964 |
| 12/11/2012 | 3,480.00p | 3,480.00p | 3,413.00p | 3,470.00p | 648 |
| 09/11/2012 | 3,458.10p | 3,458.10p | 3,410.00p | 3,410.00p | 0 |
| 08/11/2012 | 3,458.10p | 3,458.10p | 3,410.00p | 3,410.00p | 56 |
| 07/11/2012 | 3,346.00p | 3,460.00p | 3,346.00p | 3,350.00p | 1191 |
| 06/11/2012 | 3,374.50p | 3,460.00p | 3,374.50p | 3,403.00p | 432 |
| 05/11/2012 | 3,449.60p | 3,449.60p | 3,360.00p | 3,405.00p | 1316 |
| 02/11/2012 | 3,460.00p | 3,460.00p | 3,417.50p | 3,417.50p | 305 |
| 01/11/2012 | 3,460.00p | 3,460.00p | 3,370.75p | 3,402.50p | 61 |
| 31/10/2012 | 3,447.00p | 3,447.00p | 3,342.00p | 3,430.00p | 1685 |
| 30/10/2012 | 3,450.00p | 3,450.00p | 3,350.00p | 3,450.00p | 476 |
| 29/10/2012 | 3,374.25p | 3,440.00p | 3,374.25p | 3,410.00p | 1324 |
| 26/10/2012 | 3,392.00p | 3,433.44p | 3,382.00p | 3,402.50p | 1169 |
| 25/10/2012 | 3,392.60p | 3,392.60p | 3,362.50p | 3,362.50p | 241 |
| 24/10/2012 | 3,348.20p | 3,414.20p | 3,347.00p | 3,362.50p | 491 |
| 23/10/2012 | 3,328.00p | 3,432.20p | 3,325.00p | 3,325.00p | 580 |
| 22/10/2012 | 3,432.20p | 3,432.20p | 3,385.00p | 3,385.00p | 45 |
| 19/10/2012 | 3,355.50p | 3,447.72p | 3,355.50p | 3,385.00p | 1581 |
| 18/10/2012 | 3,400.00p | 3,409.50p | 3,400.00p | 3,409.50p | 588 |
| 17/10/2012 | 3,385.50p | 3,443.00p | 3,385.50p | 3,410.00p | 1020 |
| 16/10/2012 | 3,432.30p | 3,432.30p | 3,385.00p | 3,385.00p | 489 |
| 15/10/2012 | 3,430.00p | 3,430.00p | 3,347.00p | 3,385.00p | 509 |
| 12/10/2012 | 3,439.00p | 3,440.00p | 3,397.00p | 3,440.00p | 3144 |
| 11/10/2012 | 3,320.00p | 3,440.00p | 3,320.00p | 3,440.00p | 4369 |
| 10/10/2012 | 3,332.70p | 3,440.00p | 3,332.70p | 3,440.00p | 78 |
| 09/10/2012 | 3,418.00p | 3,418.00p | 3,333.80p | 3,377.50p | 1640 |
| 08/10/2012 | 3,321.00p | 3,418.00p | 3,320.00p | 3,320.00p | 572 |
| 05/10/2012 | 3,439.00p | 3,450.00p | 3,353.00p | 3,440.00p | 2469 |
| 04/10/2012 | 3,416.00p | 3,428.00p | 3,332.00p | 3,380.00p | 436 |
| 03/10/2012 | 3,416.00p | 3,438.96p | 3,352.00p | 3,395.00p | 1685 |
| 02/10/2012 | 3,307.00p | 3,370.25p | 3,307.00p | 3,347.00p | 625 |
| 01/10/2012 | 3,366.00p | 3,366.00p | 3,308.00p | 3,340.00p | 3361 |
| 28/09/2012 | 3,400.00p | 3,423.00p | 3,373.00p | 3,405.50p | 6853 |
| 27/09/2012 | 3,428.00p | 3,429.00p | 3,408.00p | 3,408.00p | 1561 |
| 26/09/2012 | 3,399.00p | 3,399.00p | 3,371.00p | 3,388.00p | 1082 |
| 25/09/2012 | 3,290.00p | 3,457.00p | 3,290.00p | 3,388.00p | 6116 |
| 24/09/2012 | 3,279.20p | 3,279.20p | 3,215.50p | 3,240.00p | 785 |
| 21/09/2012 | 3,289.00p | 3,289.00p | 3,190.00p | 3,190.00p | 155 |
| 20/09/2012 | 3,279.20p | 3,279.20p | 3,240.00p | 3,240.00p | 75 |
| 19/09/2012 | 3,279.10p | 3,279.10p | 3,240.00p | 3,240.00p | 30 |
| 18/09/2012 | 3,279.10p | 3,289.19p | 3,201.00p | 3,280.00p | 476 |
| 17/09/2012 | 3,278.18p | 3,281.04p | 3,211.00p | 3,245.00p | 2964 |
| 14/09/2012 | 3,278.00p | 3,278.00p | 3,223.00p | 3,247.50p | 569 |
| 13/09/2012 | 3,200.00p | 3,269.10p | 3,180.00p | 3,230.00p | 0 |
| 12/09/2012 | 3,200.00p | 3,269.10p | 3,180.00p | 3,180.00p | 263 |
| 11/09/2012 | 3,205.50p | 3,230.00p | 3,205.50p | 3,230.00p | 20 |
| 10/09/2012 | 3,249.00p | 3,250.00p | 3,141.49p | 3,250.00p | 454 |
| 07/09/2012 | 3,250.00p | 3,250.00p | 3,245.00p | 3,250.00p | 1714 |
| 06/09/2012 | 3,245.00p | 3,245.00p | 3,200.00p | 3,200.00p | 612 |
| 05/09/2012 | 3,249.00p | 3,249.00p | 3,155.00p | 3,200.00p | 726 |
| 04/09/2012 | 3,160.00p | 3,200.00p | 3,160.00p | 3,200.00p | 150 |
| 03/09/2012 | 3,235.00p | 3,235.00p | 3,156.00p | 3,200.00p | 1340 |
| 31/08/2012 | 3,151.00p | 3,229.00p | 3,151.00p | 3,175.00p | 275 |
| 30/08/2012 | 3,240.00p | 3,250.00p | 3,200.00p | 3,200.00p | 917 |
| 29/08/2012 | 3,238.00p | 3,238.00p | 3,150.00p | 3,200.00p | 267 |
| 28/08/2012 | 3,200.00p | 3,200.00p | 3,200.00p | 3,200.00p | 375 |
| 24/08/2012 | 3,240.00p | 3,240.00p | 3,200.00p | 3,200.00p | 346 |
| 23/08/2012 | 3,239.10p | 3,239.10p | 3,181.00p | 3,200.00p | 2843 |
| 22/08/2012 | 3,239.10p | 3,249.00p | 3,200.00p | 3,200.00p | 131 |
*Close Price adjusted for both dividends and splits