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 Diploma (DPLM) by Deutsche Bank
- Watch Fevertree Drinks (FEVR) by Ben McPoland in The Motley Fool
- Buy Mondi (MNDI) by RBC Capital
- Overweight Pollen Street Group Limited (POLN) by Barclays
- Outperform Smith & Nephew (SN.) by RBC Capital
- Buy Future (FUTR) by Shore Capital
- Buy Frontier Developments (FDEV) by Shore Capital
- Hold Kainos Group (KNOS) by Canaccord Genuity
- Overweight Trainline (TRN) by JP Morgan
- Sell Novacyt S.A. (CDI) (NCYT) by Tom Winnifrith in ShareProphets
- Watch Aston Martin Lagonda Global Holdings (AML) by Jon Smith in The Motley Fool
- Buy Scottish Mortgage Inv Trust (SMT) by Charlie Keough in The Motley Fool
- Add Games Workshop Group (GAW) by Charlie Keough in The Motley Fool
- Add JD Sports Fashion (JD.) by Charlie Keough in The Motley Fool
- Watch Spectris (SXS) by Oliver Rodzianko in The Motley Fool
- Buy Supermarket Income Reit (SUPR) by Tom Winnifrith in ShareProphets
- Sell Argo Blockchain (ARB) by Tom Winnifrith in ShareProphets
- Buy Capital Limited (DI) (CAPD) by Tom Winnifrith in ShareProphets
- Buy Sylvania Platinum Ltd (DI) (SLP) by Tom Winnifrith in ShareProphets
- Buy Legal & General Group (LGEN) by Simon Watkins in The Motley Fool
City of London Group (CIN) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 05/04/2022 | 65.00p | 65.00p | 63.40p | 63.50p | 2104 |
| 04/04/2022 | 61.00p | 66.00p | 61.00p | 63.50p | 10069 |
| 01/04/2022 | 61.00p | 61.00p | 61.00p | 61.00p | 0 |
| 31/03/2022 | 61.00p | 61.00p | 60.00p | 61.00p | 1 |
| 30/03/2022 | 59.50p | 59.50p | 58.00p | 58.00p | 837 |
| 29/03/2022 | 59.50p | 59.50p | 58.00p | 58.00p | 0 |
| 28/03/2022 | 57.50p | 59.46p | 57.50p | 58.00p | 7748 |
| 25/03/2022 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
| 24/03/2022 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
| 23/03/2022 | 57.50p | 59.85p | 53.00p | 57.50p | 21440 |
| 22/03/2022 | 57.50p | 59.85p | 57.50p | 57.50p | 8 |
| 21/03/2022 | 57.50p | 60.00p | 57.50p | 57.50p | 34808 |
| 18/03/2022 | 57.50p | 60.00p | 57.50p | 57.50p | 16650 |
| 17/03/2022 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
| 16/03/2022 | 57.50p | 58.00p | 57.50p | 57.50p | 14545 |
| 15/03/2022 | 57.50p | 57.50p | 55.00p | 56.50p | 568 |
| 14/03/2022 | 57.50p | 59.50p | 57.50p | 59.50p | 0 |
| 11/03/2022 | 56.50p | 59.50p | 56.50p | 59.50p | 0 |
| 10/03/2022 | 56.50p | 59.50p | 59.50p | 59.50p | 0 |
| 09/03/2022 | 56.50p | 59.50p | 56.50p | 59.50p | 0 |
| 08/03/2022 | 57.50p | 59.50p | 59.50p | 59.50p | 0 |
| 07/03/2022 | 57.50p | 60.00p | 57.00p | 59.50p | 16646 |
| 04/03/2022 | 57.50p | 59.50p | 57.50p | 59.50p | 0 |
| 03/03/2022 | 57.50p | 59.88p | 57.50p | 59.50p | 528 |
| 02/03/2022 | 57.50p | 59.50p | 57.50p | 59.50p | 250 |
| 01/03/2022 | 57.50p | 59.50p | 57.50p | 59.50p | 0 |
| 28/02/2022 | 57.50p | 59.50p | 57.50p | 59.50p | 15 |
| 25/02/2022 | 57.50p | 59.50p | 57.50p | 59.50p | 602 |
| 24/02/2022 | 57.50p | 59.50p | 57.50p | 59.50p | 791 |
| 23/02/2022 | 60.50p | 61.00p | 60.50p | 61.00p | 0 |
| 22/02/2022 | 60.50p | 61.00p | 59.00p | 61.00p | 3708 |
| 21/02/2022 | 62.50p | 63.00p | 60.00p | 61.00p | 602 |
| 18/02/2022 | 62.50p | 62.50p | 61.44p | 62.50p | 300 |
| 17/02/2022 | 63.50p | 63.50p | 60.10p | 62.50p | 1500 |
| 16/02/2022 | 63.50p | 63.50p | 60.00p | 62.50p | 6361 |
| 15/02/2022 | 63.50p | 63.95p | 62.50p | 62.50p | 766 |
| 14/02/2022 | 65.00p | 65.00p | 60.00p | 62.50p | 3666 |
| 11/02/2022 | 67.00p | 67.00p | 63.00p | 64.00p | 5617 |
| 10/02/2022 | 66.50p | 66.50p | 63.21p | 64.00p | 1703 |
| 09/02/2022 | 66.50p | 66.50p | 64.00p | 64.00p | 0 |
| 08/02/2022 | 66.50p | 66.00p | 64.00p | 64.00p | 0 |
| 07/02/2022 | 66.50p | 67.65p | 66.00p | 66.00p | 150 |
| 04/02/2022 | 66.50p | 66.50p | 66.00p | 66.00p | 0 |
| 03/02/2022 | 66.50p | 67.74p | 63.12p | 66.00p | 2047 |
| 02/02/2022 | 67.50p | 67.50p | 64.10p | 66.00p | 700 |
| 01/02/2022 | 67.50p | 67.50p | 66.50p | 66.50p | 0 |
| 31/01/2022 | 67.50p | 67.50p | 66.50p | 66.50p | 0 |
| 28/01/2022 | 67.50p | 67.50p | 66.50p | 66.50p | 0 |
| 27/01/2022 | 67.50p | 67.50p | 64.00p | 66.50p | 1204 |
| 26/01/2022 | 67.50p | 68.00p | 65.00p | 68.00p | 700 |
| 25/01/2022 | 66.50p | 68.00p | 65.00p | 68.00p | 600 |
| 24/01/2022 | 66.50p | 68.00p | 65.00p | 67.50p | 1349 |
| 21/01/2022 | 66.50p | 67.50p | 65.00p | 67.50p | 761 |
| 20/01/2022 | 67.50p | 68.94p | 62.00p | 67.50p | 6497 |
| 19/01/2022 | 60.00p | 68.95p | 60.00p | 67.50p | 110552 |
| 18/01/2022 | 53.50p | 62.00p | 52.48p | 59.00p | 52093 |
| 17/01/2022 | 53.50p | 58.00p | 53.00p | 53.00p | 9120 |
| 14/01/2022 | 53.50p | 53.50p | 52.10p | 53.00p | 500 |
| 13/01/2022 | 54.50p | 54.50p | 52.00p | 53.00p | 5083 |
| 12/01/2022 | 54.50p | 56.00p | 52.00p | 54.00p | 11406 |
| 10/01/2022 | 54.50p | 54.50p | 52.32p | 54.00p | 2875 |
| 07/01/2022 | 54.50p | 54.50p | 52.32p | 54.00p | 2543 |
| 06/01/2022 | 53.50p | 56.00p | 52.32p | 54.00p | 3113 |
| 05/01/2022 | 53.50p | 53.50p | 51.50p | 53.00p | 2296 |
| 04/01/2022 | 53.50p | 55.34p | 53.00p | 53.00p | 500 |
| 03/01/2022 | 53.50p | 53.50p | 53.00p | 53.00p | 0 |
| 31/12/2021 | 53.50p | 53.50p | 53.00p | 53.00p | 0 |
| 30/12/2021 | 51.50p | 53.00p | 51.50p | 53.00p | 3758 |
| 29/12/2021 | 51.50p | 52.67p | 51.50p | 51.50p | 10297 |
| 28/12/2021 | 50.00p | 51.50p | 48.00p | 51.50p | 12605 |
| 27/12/2021 | 50.00p | 51.50p | 48.00p | 51.50p | 12605 |
| 24/12/2021 | 50.00p | 51.50p | 48.00p | 51.50p | 12605 |
| 23/12/2021 | 47.50p | 52.82p | 47.50p | 51.50p | 204173 |
| 22/12/2021 | 47.50p | 49.89p | 47.50p | 48.50p | 10 |
| 21/12/2021 | 47.50p | 50.00p | 47.24p | 48.50p | 8709 |
| 20/12/2021 | 47.50p | 50.00p | 46.88p | 48.50p | 18597 |
| 17/12/2021 | 47.50p | 47.50p | 46.88p | 47.50p | 1873 |
| 16/12/2021 | 47.50p | 50.00p | 46.75p | 47.50p | 6776 |
| 15/12/2021 | 47.50p | 47.50p | 47.12p | 47.50p | 1476 |
| 14/12/2021 | 47.50p | 47.50p | 47.12p | 47.50p | 1513 |
| 13/12/2021 | 47.50p | 50.00p | 46.75p | 47.50p | 3487 |
| 10/12/2021 | 47.50p | 49.75p | 47.00p | 47.50p | 5884 |
| 09/12/2021 | 47.50p | 49.75p | 44.00p | 47.50p | 75189 |
| 08/12/2021 | 52.50p | 52.50p | 45.00p | 46.50p | 12419 |
| 07/12/2021 | 59.00p | 59.00p | 48.00p | 52.50p | 17505 |
| 06/12/2021 | 61.50p | 61.50p | 55.10p | 57.50p | 4958 |
| 03/12/2021 | 61.50p | 61.50p | 58.04p | 59.00p | 2233 |
| 02/12/2021 | 61.50p | 61.50p | 55.00p | 59.00p | 4550 |
| 01/12/2021 | 61.50p | 62.50p | 55.00p | 62.50p | 6068 |
| 30/11/2021 | 61.50p | 62.50p | 58.00p | 62.50p | 11155 |
| 29/11/2021 | 61.50p | 62.50p | 60.00p | 62.50p | 997 |
| 26/11/2021 | 61.50p | 62.50p | 60.00p | 62.50p | 6374 |
| 25/11/2021 | 61.50p | 62.50p | 60.00p | 62.50p | 1489 |
| 24/11/2021 | 61.50p | 62.50p | 58.00p | 62.50p | 3864 |
| 23/11/2021 | 61.50p | 62.50p | 60.00p | 62.50p | 3593 |
| 22/11/2021 | 61.50p | 62.50p | 60.00p | 62.50p | 1749 |
| 19/11/2021 | 61.50p | 62.50p | 60.00p | 62.50p | 4962 |
| 18/11/2021 | 61.50p | 62.50p | 60.00p | 62.50p | 39489 |
| 17/11/2021 | 66.00p | 66.00p | 62.00p | 62.50p | 2372 |
| 16/11/2021 | 66.00p | 66.00p | 62.00p | 63.50p | 3556 |
| 15/11/2021 | 66.00p | 66.00p | 62.00p | 63.50p | 1025 |
| 12/11/2021 | 66.00p | 66.00p | 63.50p | 63.50p | 3069 |
| 11/11/2021 | 66.00p | 67.50p | 62.00p | 63.00p | 6413 |
| 10/11/2021 | 66.00p | 67.50p | 65.00p | 67.50p | 900 |
| 09/11/2021 | 66.00p | 67.50p | 66.00p | 67.50p | 0 |
| 08/11/2021 | 68.75p | 68.75p | 62.00p | 67.50p | 20342 |
| 05/11/2021 | 72.00p | 72.00p | 67.50p | 68.75p | 16666 |
| 04/11/2021 | 72.50p | 72.50p | 67.00p | 72.50p | 12995 |
| 03/11/2021 | 75.00p | 75.00p | 70.00p | 72.50p | 4374 |
| 02/11/2021 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 01/11/2021 | 75.00p | 75.00p | 65.00p | 75.00p | 14026 |
| 29/10/2021 | 75.00p | 75.00p | 70.00p | 75.00p | 189 |
| 28/10/2021 | 75.00p | 75.00p | 70.00p | 75.00p | 2433 |
| 27/10/2021 | 75.00p | 75.00p | 67.00p | 75.00p | 19524 |
| 26/10/2021 | 75.00p | 75.00p | 70.00p | 75.00p | 5754 |
| 25/10/2021 | 75.00p | 75.00p | 70.00p | 75.00p | 19977 |
| 22/10/2021 | 75.00p | 75.00p | 70.00p | 75.00p | 2349 |
| 21/10/2021 | 75.00p | 75.00p | 70.00p | 75.00p | 1760 |
| 20/10/2021 | 75.00p | 75.00p | 70.00p | 75.00p | 2683 |
| 19/10/2021 | 75.00p | 75.00p | 70.00p | 75.00p | 958 |
| 18/10/2021 | 75.00p | 75.00p | 70.00p | 75.00p | 7182 |
| 15/10/2021 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 14/10/2021 | 75.00p | 75.00p | 70.00p | 75.00p | 1376 |
| 13/10/2021 | 75.00p | 75.00p | 70.00p | 75.00p | 1223 |
| 12/10/2021 | 75.00p | 75.00p | 70.00p | 75.00p | 986 |
| 11/10/2021 | 75.00p | 75.00p | 70.00p | 75.00p | 571 |
| 08/10/2021 | 75.00p | 75.00p | 70.50p | 75.00p | 7807 |
| 07/10/2021 | 75.00p | 75.00p | 70.00p | 75.00p | 3203 |
| 06/10/2021 | 75.00p | 75.00p | 70.00p | 75.00p | 25128 |
| 05/10/2021 | 75.00p | 76.00p | 72.00p | 76.00p | 6122 |
| 04/10/2021 | 75.00p | 80.00p | 72.00p | 76.00p | 29721 |
| 01/10/2021 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 30/09/2021 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 29/09/2021 | 75.00p | 76.00p | 75.00p | 75.00p | 648 |
| 28/09/2021 | 75.00p | 75.00p | 73.60p | 75.00p | 6788 |
| 27/09/2021 | 75.00p | 76.00p | 75.00p | 75.00p | 0 |
| 24/09/2021 | 76.00p | 76.00p | 73.60p | 76.00p | 13600 |
| 23/09/2021 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 22/09/2021 | 73.50p | 76.00p | 73.50p | 76.00p | 1351 |
| 21/09/2021 | 73.50p | 74.25p | 73.50p | 73.50p | 42915 |
| 20/09/2021 | 73.50p | 73.50p | 70.00p | 73.50p | 29427 |
| 17/09/2021 | 73.50p | 73.50p | 70.00p | 73.50p | 5000 |
| 16/09/2021 | 73.50p | 73.50p | 71.75p | 73.50p | 5573 |
| 15/09/2021 | 73.50p | 73.50p | 70.01p | 73.50p | 442 |
| 14/09/2021 | 73.50p | 73.50p | 70.00p | 73.50p | 5000 |
| 13/09/2021 | 73.50p | 73.50p | 70.00p | 73.50p | 3723 |
| 10/09/2021 | 73.50p | 73.50p | 70.00p | 73.50p | 1780 |
| 09/09/2021 | 73.50p | 73.50p | 70.00p | 73.50p | 1471 |
| 08/09/2021 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
| 07/09/2021 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
| 06/09/2021 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
| 03/09/2021 | 72.00p | 73.50p | 70.00p | 73.50p | 257 |
| 02/09/2021 | 72.00p | 73.50p | 72.00p | 73.50p | 0 |
| 01/09/2021 | 72.00p | 73.50p | 70.00p | 73.50p | 2013 |
| 31/08/2021 | 72.00p | 77.00p | 67.50p | 73.50p | 2773 |
| 30/08/2021 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
| 27/08/2021 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
| 26/08/2021 | 72.00p | 72.00p | 70.00p | 72.00p | 5714 |
| 25/08/2021 | 72.00p | 72.00p | 70.00p | 72.00p | 4214 |
| 24/08/2021 | 72.00p | 72.00p | 72.00p | 72.00p | 100 |
| 23/08/2021 | 77.50p | 77.50p | 72.00p | 72.00p | 336 |
| 20/08/2021 | 77.50p | 77.50p | 75.25p | 77.50p | 10 |
| 19/08/2021 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 18/08/2021 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 17/08/2021 | 77.50p | 77.50p | 76.18p | 77.50p | 525 |
| 16/08/2021 | 77.50p | 77.50p | 76.25p | 77.50p | 11 |
| 13/08/2021 | 77.50p | 77.50p | 76.24p | 77.50p | 6542 |
| 12/08/2021 | 77.50p | 77.50p | 76.19p | 77.50p | 1305 |
| 11/08/2021 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 10/08/2021 | 77.50p | 77.50p | 76.24p | 77.50p | 1473 |
| 09/08/2021 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 06/08/2021 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 05/08/2021 | 77.50p | 77.50p | 75.00p | 77.50p | 370 |
| 04/08/2021 | 77.50p | 77.50p | 76.24p | 77.50p | 247 |
| 03/08/2021 | 77.50p | 77.50p | 76.24p | 77.50p | 131 |
| 02/08/2021 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 30/07/2021 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 29/07/2021 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 28/07/2021 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 27/07/2021 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 26/07/2021 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 23/07/2021 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 22/07/2021 | 77.50p | 77.50p | 76.24p | 77.50p | 6 |
| 21/07/2021 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 20/07/2021 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 19/07/2021 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 16/07/2021 | 77.50p | 77.50p | 76.24p | 77.50p | 218 |
| 15/07/2021 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 14/07/2021 | 77.50p | 77.50p | 75.00p | 77.50p | 21 |
| 13/07/2021 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 12/07/2021 | 77.50p | 77.50p | 75.00p | 77.50p | 5000 |
| 09/07/2021 | 77.50p | 77.50p | 75.00p | 77.50p | 97 |
| 08/07/2021 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 07/07/2021 | 77.50p | 77.50p | 75.00p | 77.50p | 6225 |
| 06/07/2021 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 05/07/2021 | 77.50p | 77.50p | 76.25p | 77.50p | 247 |
| 02/07/2021 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 01/07/2021 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 30/06/2021 | 77.50p | 77.50p | 76.25p | 77.50p | 13104 |
| 29/06/2021 | 77.50p | 80.00p | 75.00p | 77.50p | 20400 |
*Close Price adjusted for both dividends and splits