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 |
|---|---|---|---|---|---|
| 28/06/2021 | 77.50p | 77.50p | 76.00p | 77.50p | 1020 |
| 25/06/2021 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 24/06/2021 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 23/06/2021 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 22/06/2021 | 77.50p | 77.50p | 76.00p | 77.50p | 267 |
| 21/06/2021 | 77.50p | 77.50p | 76.00p | 77.50p | 1225 |
| 18/06/2021 | 77.50p | 77.50p | 75.00p | 77.50p | 3947 |
| 17/06/2021 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 16/06/2021 | 77.50p | 77.50p | 76.00p | 77.50p | 11 |
| 15/06/2021 | 77.50p | 77.50p | 76.00p | 77.50p | 3947 |
| 14/06/2021 | 77.50p | 77.50p | 75.00p | 77.50p | 125 |
| 11/06/2021 | 77.50p | 77.50p | 75.00p | 77.50p | 347 |
| 10/06/2021 | 77.50p | 77.50p | 75.00p | 77.50p | 1061 |
| 09/06/2021 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 08/06/2021 | 77.50p | 77.50p | 75.00p | 77.50p | 464 |
| 07/06/2021 | 77.50p | 77.50p | 76.00p | 77.50p | 97 |
| 04/06/2021 | 77.50p | 77.50p | 76.00p | 77.50p | 164 |
| 03/06/2021 | 77.50p | 77.50p | 76.00p | 77.50p | 247 |
| 02/06/2021 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 01/06/2021 | 77.50p | 77.50p | 76.00p | 77.50p | 13 |
| 31/05/2021 | 77.50p | 77.50p | 76.00p | 77.50p | 300 |
| 28/05/2021 | 77.50p | 77.50p | 76.00p | 77.50p | 300 |
| 27/05/2021 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 26/05/2021 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 25/05/2021 | 77.50p | 77.50p | 72.00p | 77.50p | 12729 |
| 24/05/2021 | 77.50p | 77.50p | 76.00p | 77.50p | 261 |
| 21/05/2021 | 75.00p | 76.00p | 75.00p | 76.00p | 0 |
| 20/05/2021 | 75.00p | 76.00p | 75.00p | 76.00p | 2093 |
| 19/05/2021 | 75.00p | 76.00p | 75.00p | 76.00p | 2000 |
| 18/05/2021 | 75.00p | 76.00p | 75.00p | 76.00p | 21094 |
| 17/05/2021 | 75.00p | 76.00p | 75.00p | 76.00p | 1866 |
| 14/05/2021 | 75.00p | 76.00p | 75.00p | 76.00p | 0 |
| 13/05/2021 | 75.00p | 76.00p | 75.00p | 76.00p | 0 |
| 12/05/2021 | 77.50p | 77.50p | 70.00p | 76.00p | 41243 |
| 11/05/2021 | 77.50p | 78.00p | 75.00p | 77.50p | 6675 |
| 10/05/2021 | 80.00p | 80.00p | 75.00p | 77.50p | 6447 |
| 07/05/2021 | 80.00p | 80.00p | 77.50p | 77.50p | 0 |
| 06/05/2021 | 80.00p | 80.00p | 75.25p | 77.50p | 6750 |
| 05/05/2021 | 80.00p | 80.00p | 77.50p | 77.50p | 0 |
| 04/05/2021 | 80.00p | 80.00p | 77.50p | 77.50p | 1500 |
| 03/05/2021 | 80.00p | 80.00p | 77.50p | 77.50p | 1502 |
| 30/04/2021 | 80.00p | 80.00p | 77.50p | 77.50p | 1502 |
| 29/04/2021 | 80.00p | 80.00p | 75.25p | 77.50p | 367 |
| 28/04/2021 | 80.00p | 80.00p | 77.50p | 77.50p | 1400 |
| 27/04/2021 | 80.00p | 80.00p | 77.50p | 77.50p | 263 |
| 26/04/2021 | 80.00p | 80.00p | 77.50p | 77.50p | 7352 |
| 23/04/2021 | 80.00p | 80.00p | 77.50p | 77.50p | 759 |
| 22/04/2021 | 80.00p | 80.00p | 77.50p | 77.50p | 100254 |
| 21/04/2021 | 80.00p | 80.00p | 77.50p | 77.50p | 0 |
| 20/04/2021 | 80.00p | 80.00p | 75.25p | 77.50p | 540 |
| 19/04/2021 | 80.00p | 80.00p | 75.25p | 77.50p | 11467 |
| 16/04/2021 | 80.00p | 80.00p | 77.50p | 77.50p | 0 |
| 15/04/2021 | 80.00p | 80.00p | 75.25p | 77.50p | 2439 |
| 14/04/2021 | 80.00p | 80.00p | 77.50p | 77.50p | 48 |
| 13/04/2021 | 80.00p | 80.00p | 75.25p | 77.50p | 2916 |
| 12/04/2021 | 80.00p | 80.00p | 77.50p | 77.50p | 4597 |
| 09/04/2021 | 80.00p | 80.00p | 75.25p | 77.50p | 3829 |
| 08/04/2021 | 80.00p | 80.00p | 75.25p | 77.50p | 15817 |
| 07/04/2021 | 80.00p | 80.00p | 75.25p | 77.50p | 1515 |
| 06/04/2021 | 80.00p | 80.00p | 77.50p | 77.50p | 1253 |
| 05/04/2021 | 80.00p | 80.00p | 77.50p | 77.50p | 0 |
| 02/04/2021 | 80.00p | 80.00p | 77.50p | 77.50p | 0 |
| 01/04/2021 | 80.00p | 80.00p | 77.50p | 77.50p | 0 |
| 31/03/2021 | 80.00p | 80.00p | 77.50p | 77.50p | 1502 |
| 30/03/2021 | 80.00p | 80.00p | 77.50p | 77.50p | 260 |
| 29/03/2021 | 80.00p | 80.00p | 77.50p | 77.50p | 4986 |
| 26/03/2021 | 80.00p | 80.00p | 75.25p | 77.50p | 3352 |
| 25/03/2021 | 80.00p | 80.00p | 75.25p | 77.50p | 1000 |
| 24/03/2021 | 80.00p | 80.00p | 75.25p | 77.50p | 3134 |
| 23/03/2021 | 80.00p | 80.00p | 75.25p | 77.50p | 3164 |
| 22/03/2021 | 77.50p | 79.75p | 75.25p | 77.50p | 2222 |
| 19/03/2021 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 18/03/2021 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 17/03/2021 | 77.50p | 77.50p | 75.25p | 77.50p | 175 |
| 16/03/2021 | 77.50p | 78.00p | 75.00p | 77.50p | 688 |
| 15/03/2021 | 77.50p | 78.00p | 75.00p | 77.50p | 4163 |
| 12/03/2021 | 77.50p | 77.50p | 75.00p | 77.50p | 123 |
| 11/03/2021 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 10/03/2021 | 77.50p | 78.40p | 75.25p | 77.50p | 8816 |
| 09/03/2021 | 77.50p | 78.40p | 77.50p | 77.50p | 250 |
| 08/03/2021 | 77.50p | 78.50p | 77.50p | 77.50p | 1320 |
| 05/03/2021 | 77.50p | 77.50p | 75.25p | 77.50p | 74 |
| 04/03/2021 | 77.00p | 77.50p | 74.25p | 76.50p | 726 |
| 03/03/2021 | 77.00p | 77.00p | 76.50p | 76.50p | 0 |
| 02/03/2021 | 77.00p | 77.50p | 76.50p | 76.50p | 250 |
| 01/03/2021 | 72.00p | 76.50p | 72.00p | 76.50p | 42476 |
| 26/02/2021 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 25/02/2021 | 73.50p | 74.50p | 73.50p | 74.50p | 0 |
| 24/02/2021 | 74.50p | 75.00p | 74.50p | 74.50p | 5320 |
| 23/02/2021 | 77.00p | 79.50p | 72.00p | 74.50p | 12182 |
| 22/02/2021 | 77.00p | 77.50p | 74.00p | 75.50p | 6882 |
| 19/02/2021 | 76.50p | 76.50p | 76.50p | 76.50p | 25062 |
| 18/02/2021 | 76.50p | 76.50p | 74.00p | 76.50p | 173 |
| 17/02/2021 | 77.00p | 77.00p | 75.75p | 76.50p | 1559 |
| 16/02/2021 | 77.00p | 80.00p | 74.00p | 76.50p | 618 |
| 15/02/2021 | 77.00p | 77.00p | 75.75p | 76.50p | 2285 |
| 12/02/2021 | 79.50p | 79.50p | 74.00p | 75.50p | 4965 |
| 11/02/2021 | 80.00p | 80.00p | 75.00p | 77.00p | 507 |
| 10/02/2021 | 78.50p | 80.00p | 77.00p | 77.00p | 119 |
| 09/02/2021 | 83.00p | 83.00p | 78.20p | 78.50p | 250 |
| 08/02/2021 | 83.00p | 83.00p | 77.00p | 80.50p | 1119 |
| 05/02/2021 | 83.00p | 83.00p | 80.50p | 80.50p | 23 |
| 04/02/2021 | 83.00p | 83.00p | 80.50p | 80.50p | 1402 |
| 03/02/2021 | 83.00p | 83.00p | 80.50p | 80.50p | 0 |
| 02/02/2021 | 83.00p | 83.00p | 80.50p | 80.50p | 2604 |
| 01/02/2021 | 85.00p | 85.00p | 81.50p | 81.50p | 0 |
| 29/01/2021 | 85.00p | 85.00p | 81.50p | 81.50p | 0 |
| 28/01/2021 | 83.00p | 83.00p | 81.25p | 81.50p | 4380 |
| 27/01/2021 | 83.00p | 83.00p | 80.50p | 80.50p | 1000 |
| 26/01/2021 | 83.00p | 83.00p | 80.50p | 80.50p | 0 |
| 25/01/2021 | 83.00p | 83.00p | 80.50p | 80.50p | 2572 |
| 22/01/2021 | 83.00p | 83.00p | 78.25p | 80.50p | 2500 |
| 21/01/2021 | 85.00p | 85.00p | 80.00p | 80.50p | 688 |
| 20/01/2021 | 85.00p | 85.00p | 81.50p | 81.50p | 10 |
| 19/01/2021 | 85.00p | 85.00p | 81.50p | 81.50p | 89 |
| 18/01/2021 | 85.00p | 85.00p | 80.00p | 81.50p | 3922 |
| 15/01/2021 | 85.00p | 85.00p | 81.50p | 81.50p | 0 |
| 14/01/2021 | 85.00p | 85.00p | 81.50p | 81.50p | 0 |
| 13/01/2021 | 79.00p | 81.90p | 79.00p | 81.50p | 4261 |
| 12/01/2021 | 79.00p | 80.50p | 78.00p | 80.50p | 2256 |
| 11/01/2021 | 79.00p | 82.00p | 79.00p | 80.50p | 5905 |
| 08/01/2021 | 79.00p | 80.50p | 78.00p | 80.50p | 77 |
| 07/01/2021 | 79.00p | 81.00p | 79.00p | 80.50p | 750 |
| 06/01/2021 | 85.00p | 85.00p | 78.00p | 80.50p | 12187 |
| 05/01/2021 | 85.00p | 85.00p | 82.50p | 82.50p | 5655 |
| 04/01/2021 | 87.00p | 89.70p | 82.00p | 82.50p | 6759 |
| 31/12/2020 | 86.00p | 86.75p | 84.50p | 84.50p | 455 |
| 30/12/2020 | 86.00p | 86.75p | 82.25p | 84.50p | 3819 |
| 24/12/2020 | 86.00p | 86.75p | 84.50p | 84.50p | 106 |
| 23/12/2020 | 83.00p | 84.50p | 83.00p | 84.50p | 0 |
| 22/12/2020 | 82.00p | 85.80p | 82.00p | 84.00p | 6220 |
| 21/12/2020 | 86.50p | 86.50p | 81.70p | 82.00p | 8686 |
| 18/12/2020 | 86.50p | 89.00p | 86.00p | 88.00p | 5632 |
| 17/12/2020 | 86.50p | 88.00p | 86.20p | 88.00p | 781 |
| 16/12/2020 | 86.50p | 89.00p | 86.50p | 88.00p | 5669 |
| 15/12/2020 | 86.50p | 88.00p | 86.50p | 88.00p | 0 |
| 14/12/2020 | 86.50p | 89.00p | 86.20p | 88.00p | 8538 |
| 11/12/2020 | 86.50p | 88.00p | 86.50p | 88.00p | 0 |
| 10/12/2020 | 86.50p | 88.00p | 86.50p | 88.00p | 0 |
| 09/12/2020 | 86.50p | 88.00p | 86.00p | 88.00p | 318 |
| 08/12/2020 | 86.50p | 89.00p | 86.00p | 88.00p | 134 |
| 07/12/2020 | 86.50p | 88.00p | 86.50p | 88.00p | 0 |
| 04/12/2020 | 86.50p | 88.00p | 86.00p | 88.00p | 592 |
| 03/12/2020 | 88.00p | 91.00p | 86.05p | 88.00p | 3520 |
| 02/12/2020 | 88.00p | 90.50p | 88.00p | 90.50p | 0 |
| 01/12/2020 | 90.50p | 91.00p | 90.50p | 90.50p | 370 |
| 30/11/2020 | 88.00p | 91.00p | 88.00p | 90.50p | 2131 |
| 27/11/2020 | 89.00p | 90.50p | 89.00p | 90.50p | 16 |
| 26/11/2020 | 89.00p | 91.50p | 89.00p | 90.50p | 0 |
| 25/11/2020 | 94.00p | 94.00p | 91.14p | 91.50p | 14304 |
| 24/11/2020 | 94.00p | 94.00p | 91.50p | 91.50p | 187 |
| 23/11/2020 | 94.00p | 94.00p | 90.00p | 91.50p | 5694 |
| 20/11/2020 | 94.00p | 94.00p | 91.14p | 91.50p | 4377 |
| 19/11/2020 | 91.50p | 91.50p | 91.14p | 91.50p | 5 |
| 18/11/2020 | 94.00p | 94.00p | 91.50p | 91.50p | 0 |
| 17/11/2020 | 91.50p | 91.50p | 90.00p | 91.50p | 34 |
| 16/11/2020 | 91.50p | 91.50p | 90.00p | 91.50p | 3806 |
| 13/11/2020 | 91.50p | 91.80p | 91.44p | 91.50p | 3508 |
| 12/11/2020 | 91.50p | 92.01p | 88.00p | 91.50p | 13506 |
| 10/11/2020 | 84.00p | 86.77p | 82.00p | 85.00p | 1690 |
| 09/11/2020 | 84.00p | 85.00p | 84.00p | 85.00p | 0 |
| 06/11/2020 | 84.00p | 85.00p | 82.00p | 85.00p | 36 |
| 05/11/2020 | 84.00p | 85.00p | 84.00p | 85.00p | 165 |
| 04/11/2020 | 85.00p | 85.00p | 80.00p | 85.00p | 400 |
| 03/11/2020 | 84.00p | 85.00p | 84.00p | 85.00p | 0 |
| 02/11/2020 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 30/10/2020 | 84.00p | 85.00p | 84.00p | 85.00p | 0 |
| 29/10/2020 | 85.00p | 85.00p | 82.77p | 85.00p | 2416 |
| 28/10/2020 | 84.00p | 85.00p | 80.00p | 85.00p | 913 |
| 27/10/2020 | 85.00p | 85.00p | 82.00p | 85.00p | 36 |
| 26/10/2020 | 88.00p | 88.00p | 81.00p | 85.00p | 4500 |
| 23/10/2020 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
| 22/10/2020 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
| 21/10/2020 | 89.00p | 89.00p | 86.50p | 86.50p | 0 |
| 20/10/2020 | 89.00p | 89.00p | 86.50p | 86.50p | 0 |
| 19/10/2020 | 91.50p | 91.50p | 85.05p | 86.50p | 3600 |
| 16/10/2020 | 91.50p | 91.50p | 87.50p | 87.50p | 1077 |
| 15/10/2020 | 87.50p | 87.70p | 87.50p | 87.50p | 5701 |
| 14/10/2020 | 87.50p | 87.50p | 85.55p | 87.50p | 3667 |
| 13/10/2020 | 89.00p | 89.00p | 86.85p | 87.50p | 1750 |
| 12/10/2020 | 89.00p | 89.00p | 86.50p | 86.50p | 3165 |
| 09/10/2020 | 89.00p | 89.00p | 86.50p | 86.50p | 3210 |
| 08/10/2020 | 86.50p | 86.92p | 85.10p | 86.50p | 2647 |
| 07/10/2020 | 86.50p | 86.50p | 85.00p | 86.50p | 189 |
| 06/10/2020 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
| 05/10/2020 | 86.50p | 86.92p | 86.50p | 86.50p | 5752 |
| 02/10/2020 | 86.50p | 86.92p | 86.50p | 86.50p | 6664 |
| 01/10/2020 | 89.00p | 89.00p | 86.50p | 86.50p | 1139 |
| 30/09/2020 | 86.50p | 94.00p | 86.50p | 94.00p | 296 |
| 29/09/2020 | 89.00p | 89.00p | 86.50p | 86.50p | 0 |
| 28/09/2020 | 87.50p | 87.50p | 85.00p | 86.50p | 0 |
| 25/09/2020 | 87.50p | 87.50p | 84.10p | 85.00p | 400 |
| 24/09/2020 | 87.50p | 87.50p | 85.00p | 85.00p | 0 |
| 23/09/2020 | 87.50p | 89.90p | 85.00p | 85.00p | 322 |
| 22/09/2020 | 87.50p | 87.50p | 85.00p | 85.00p | 0 |
| 21/09/2020 | 84.00p | 85.00p | 84.00p | 85.00p | 0 |
| 18/09/2020 | 84.00p | 87.92p | 84.00p | 84.00p | 563 |
| 17/09/2020 | 84.00p | 85.00p | 82.16p | 84.00p | 5124 |
| 16/09/2020 | 84.00p | 85.00p | 82.50p | 82.50p | 237 |
| 15/09/2020 | 84.00p | 85.00p | 82.50p | 82.50p | 1148 |
*Close Price adjusted for both dividends and splits