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:
- Watch Ingenta (ING) by Steve Moore in ShareProphets
- Avoid Videndum (VID) by Steve Moore in ShareProphets
- Watch Funding Circle Holdings (FCH) by Mark Hartley in The Motley Fool
- Sell Dr. Martens (DOCS) by Steve Moore in ShareProphets
- Hold Persimmon (PSN) by Berenberg
- Buy Atalaya Mining (ATYM) by Berenberg
- Buy Alfa Financial Software Holdings (ALFA) by Berenberg
- Avoid British American Tobacco (BATS) by Royston Wild in The Motley Fool
- Avoid BP (BP.) by Royston Wild in The Motley Fool
- Avoid BT Group (BT.A) by Royston Wild in The Motley Fool
- Buy RS Group (RS1) by John Ficenec in The Times - Tempus
- Buy Johnson Matthey (JMAT) by Jefferies
- Hold Zigup (ZIG) by Jefferies
- Watch Solid State (SOLI) by Steve Moore in ShareProphets
- Buy Forterra (FORT) by Jefferies
- Buy Conduit Holdings Limited Com Shs (DI) (CRE) by Jefferies
- Buy Intermediate Capital Group (ICG) by Jefferies
- Buy Rolls-Royce Holdings (RR.) by Jefferies
- Buy Persimmon (PSN) by Jefferies
- Avoid Forterra (FORT) by Steve Moore in ShareProphets
Digital 9 Infrastructure NPV (DGI9) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 13/11/2026 | 4.20p | 4.35p | 4.12p | 4.35p | 56042 |
| 12/11/2026 | 4.20p | 4.20p | 4.20p | 4.20p | 26 |
| 11/11/2026 | 4.10p | 4.29p | 4.10p | 4.20p | 341976 |
| 10/11/2026 | 4.18p | 4.50p | 4.10p | 4.14p | 301432 |
| 09/11/2026 | 4.10p | 4.50p | 4.10p | 4.50p | 18795 |
| 06/11/2026 | 4.10p | 4.49p | 4.10p | 4.20p | 1250664 |
| 05/11/2026 | 4.30p | 4.49p | 4.16p | 4.33p | 59202 |
| 04/11/2026 | 4.30p | 4.30p | 4.20p | 4.20p | 202378 |
| 03/11/2026 | 4.20p | 4.22p | 4.15p | 4.20p | 786021 |
| 02/11/2026 | 4.10p | 4.29p | 4.10p | 4.11p | 731153 |
| 30/10/2026 | 4.11p | 4.59p | 4.10p | 4.10p | 29746 |
| 29/10/2026 | 4.14p | 4.59p | 4.10p | 4.10p | 224825 |
| 28/10/2026 | 4.14p | 4.60p | 4.14p | 4.14p | 124362 |
| 27/10/2026 | 4.22p | 4.49p | 4.14p | 4.37p | 44949 |
| 26/10/2026 | 4.26p | 4.60p | 4.26p | 4.43p | 257095 |
| 23/10/2026 | 4.26p | 4.59p | 4.26p | 4.38p | 26584 |
| 22/10/2026 | 4.26p | 4.60p | 4.26p | 4.60p | 185338 |
| 21/10/2026 | 4.48p | 4.48p | 4.26p | 4.26p | 85740 |
| 20/10/2026 | 4.26p | 4.69p | 4.26p | 4.26p | 50879 |
| 19/10/2026 | 4.26p | 4.51p | 4.26p | 4.51p | 4333 |
| 16/10/2026 | 4.26p | 4.31p | 4.26p | 4.26p | 25614 |
| 15/10/2026 | 4.26p | 4.31p | 4.26p | 4.26p | 82696 |
| 14/10/2026 | 4.24p | 4.74p | 4.20p | 4.26p | 240959 |
| 13/10/2026 | 4.10p | 4.74p | 4.10p | 4.26p | 18681 |
| 12/10/2026 | 4.23p | 4.75p | 4.20p | 4.75p | 2268363 |
| 09/10/2026 | 4.22p | 4.31p | 4.22p | 4.22p | 296927 |
| 08/10/2026 | 4.20p | 4.50p | 4.17p | 4.41p | 304316 |
| 07/10/2026 | 4.30p | 4.60p | 4.20p | 4.20p | 2505070 |
| 06/10/2026 | 4.77p | 4.77p | 4.30p | 4.30p | 212071 |
| 05/10/2026 | 4.32p | 4.69p | 4.30p | 4.30p | 90068 |
| 02/10/2026 | 4.35p | 4.73p | 4.35p | 4.35p | 930329 |
| 01/10/2026 | 4.36p | 4.49p | 4.24p | 4.41p | 1597207 |
| 30/09/2026 | 4.36p | 4.77p | 4.36p | 4.46p | 43684 |
| 29/09/2026 | 4.42p | 4.77p | 4.42p | 4.42p | 56028 |
| 28/09/2026 | 4.50p | 4.74p | 4.42p | 4.42p | 109324 |
| 25/09/2026 | 4.39p | 4.50p | 4.21p | 4.42p | 4378901 |
| 24/09/2026 | 4.39p | 4.45p | 4.39p | 4.45p | 83813 |
| 23/09/2026 | 4.50p | 4.50p | 4.44p | 4.50p | 44212 |
| 22/09/2026 | 4.44p | 4.50p | 4.43p | 4.44p | 101315 |
| 21/09/2026 | 4.42p | 4.60p | 4.42p | 4.50p | 5377 |
| 18/09/2026 | 4.45p | 4.45p | 4.42p | 4.42p | 1290198 |
| 17/09/2026 | 4.42p | 4.50p | 4.42p | 4.42p | 44085 |
| 16/09/2026 | 4.42p | 4.55p | 4.42p | 4.42p | 63317 |
| 15/09/2026 | 4.60p | 4.60p | 4.43p | 4.51p | 222991 |
| 14/09/2026 | 4.42p | 4.65p | 4.39p | 4.42p | 4062080 |
| 11/09/2026 | 4.65p | 4.54p | 4.42p | 4.54p | 8280 |
| 10/09/2026 | 4.65p | 4.65p | 4.40p | 4.53p | 359140 |
| 09/09/2026 | 4.41p | 4.65p | 4.39p | 4.39p | 254112 |
| 08/09/2026 | 4.42p | 4.60p | 4.42p | 4.42p | 2794004 |
| 07/09/2026 | 4.77p | 4.77p | 4.40p | 4.42p | 1880570 |
| 04/09/2026 | 4.44p | 4.44p | 4.44p | 4.44p | 101035 |
| 03/09/2026 | 4.45p | 4.50p | 4.44p | 4.44p | 63309 |
| 02/09/2026 | 4.77p | 4.77p | 4.44p | 4.44p | 348245 |
| 01/09/2026 | 4.77p | 4.77p | 4.44p | 4.44p | 221389 |
| 28/08/2026 | 4.44p | 4.83p | 4.44p | 4.83p | 13602 |
| 27/08/2026 | 4.45p | 4.61p | 4.44p | 4.44p | 20205 |
| 26/08/2026 | 4.77p | 4.77p | 4.44p | 4.50p | 324242 |
| 25/08/2026 | 4.50p | 4.77p | 4.44p | 4.50p | 75767 |
| 24/08/2026 | 4.50p | 4.77p | 4.41p | 4.50p | 323369 |
| 21/08/2026 | 4.50p | 4.90p | 4.39p | 4.50p | 548263 |
| 20/08/2026 | 4.55p | 4.90p | 4.55p | 4.55p | 59201 |
| 19/08/2026 | 4.60p | 4.77p | 4.55p | 4.55p | 395802 |
| 18/08/2026 | 4.39p | 4.80p | 4.39p | 4.52p | 374484 |
| 14/08/2026 | 4.50p | 4.70p | 4.50p | 4.50p | 199237 |
| 13/08/2026 | 4.50p | 4.80p | 4.50p | 4.65p | 16888 |
| 12/08/2026 | 4.50p | 4.80p | 4.50p | 4.50p | 147351 |
| 11/08/2026 | 4.50p | 4.76p | 4.50p | 4.50p | 83317 |
| 10/08/2026 | 4.80p | 4.80p | 4.50p | 4.50p | 21370 |
| 07/08/2026 | 4.42p | 4.70p | 4.42p | 4.50p | 3123743 |
| 06/08/2026 | 4.42p | 4.80p | 4.42p | 4.61p | 34117 |
| 05/08/2026 | 4.42p | 4.80p | 4.42p | 4.59p | 57165 |
| 04/08/2026 | 4.42p | 4.80p | 4.42p | 4.51p | 146 |
| 03/08/2026 | 4.52p | 4.80p | 4.43p | 4.51p | 39655 |
| 31/07/2026 | 4.42p | 4.80p | 4.42p | 4.53p | 466140 |
| 30/07/2026 | 4.42p | 4.80p | 4.42p | 4.62p | 92043 |
| 29/07/2026 | 4.39p | 4.80p | 4.39p | 4.61p | 185195 |
| 28/07/2026 | 4.39p | 4.80p | 4.39p | 4.65p | 337991 |
| 27/07/2026 | 4.39p | 4.65p | 4.39p | 4.65p | 157978 |
| 24/07/2026 | 4.49p | 4.80p | 4.49p | 4.65p | 58099 |
| 23/07/2026 | 4.42p | 4.80p | 4.42p | 4.80p | 239151 |
| 22/07/2026 | 4.39p | 4.69p | 4.39p | 4.55p | 799837 |
| 21/07/2026 | 4.50p | 4.69p | 4.50p | 4.57p | 2113741 |
| 20/07/2026 | 4.55p | 4.65p | 4.50p | 4.60p | 1638545 |
| 17/07/2026 | 4.55p | 4.80p | 4.55p | 4.69p | 115686 |
| 16/07/2026 | 4.55p | 4.74p | 4.55p | 4.55p | 317605 |
| 15/07/2026 | 4.80p | 4.80p | 4.55p | 4.65p | 57936 |
| 14/07/2026 | 4.55p | 4.80p | 4.55p | 4.60p | 239139 |
| 13/07/2026 | 4.80p | 4.80p | 4.55p | 4.68p | 63482 |
| 10/07/2026 | 4.80p | 4.80p | 4.58p | 4.80p | 31933 |
| 09/07/2026 | 4.80p | 4.80p | 4.55p | 4.80p | 248386 |
| 08/07/2026 | 4.55p | 4.58p | 4.55p | 4.55p | 1027076 |
| 07/07/2026 | 4.50p | 4.80p | 4.50p | 4.55p | 448748 |
| 06/07/2026 | 4.50p | 4.79p | 4.50p | 4.65p | 1064109 |
| 03/07/2026 | 4.55p | 4.79p | 4.55p | 4.67p | 768903 |
| 02/07/2026 | 4.50p | 4.69p | 4.50p | 4.59p | 143542 |
| 01/07/2026 | 4.40p | 4.79p | 4.40p | 4.50p | 1211656 |
| 30/06/2026 | 4.40p | 4.92p | 4.40p | 4.71p | 71473 |
| 29/06/2026 | 4.40p | 4.69p | 4.40p | 4.50p | 730353 |
| 26/06/2026 | 4.42p | 4.70p | 4.42p | 4.56p | 124609 |
| 25/06/2026 | 4.50p | 4.79p | 4.42p | 4.50p | 72473 |
| 24/06/2026 | 4.43p | 4.71p | 4.42p | 4.50p | 286687 |
| 23/06/2026 | 4.79p | 4.79p | 4.43p | 4.50p | 3285636 |
| 22/06/2026 | 4.77p | 4.89p | 4.42p | 4.50p | 118500 |
| 19/06/2026 | 4.60p | 4.92p | 4.42p | 4.42p | 5872149 |
| 18/06/2026 | 4.60p | 4.70p | 4.45p | 4.60p | 1869400 |
| 17/06/2026 | 4.63p | 4.93p | 4.60p | 4.60p | 1100461 |
| 16/06/2026 | 4.41p | 4.92p | 4.41p | 4.60p | 996919 |
| 15/06/2026 | 4.41p | 4.99p | 4.40p | 4.40p | 1637182 |
| 12/06/2026 | 4.41p | 4.87p | 4.41p | 4.55p | 1652882 |
| 11/06/2026 | 4.40p | 4.90p | 4.40p | 4.59p | 955481 |
| 10/06/2026 | 4.40p | 4.80p | 4.40p | 4.51p | 495158 |
| 09/06/2026 | 4.70p | 4.80p | 4.41p | 4.63p | 3320581 |
| 08/06/2026 | 4.90p | 4.90p | 4.41p | 4.55p | 2873996 |
| 05/06/2026 | 4.60p | 4.71p | 4.60p | 4.60p | 543636 |
| 04/06/2026 | 4.70p | 5.00p | 4.55p | 4.60p | 784598 |
| 03/06/2026 | 4.75p | 4.94p | 4.64p | 4.64p | 783414 |
| 02/06/2026 | 4.60p | 4.94p | 4.60p | 4.60p | 21978 |
| 01/06/2026 | 4.60p | 4.90p | 4.60p | 4.60p | 566372 |
| 29/05/2026 | 4.90p | 4.90p | 4.60p | 4.60p | 86170 |
| 28/05/2026 | 4.54p | 4.90p | 4.54p | 4.60p | 605373 |
| 27/05/2026 | 4.88p | 4.90p | 4.42p | 4.60p | 1121844 |
| 26/05/2026 | 4.50p | 4.90p | 4.50p | 4.70p | 233904 |
| 22/05/2026 | 4.50p | 4.90p | 4.50p | 4.54p | 207059 |
| 21/05/2026 | 4.66p | 4.90p | 4.46p | 4.68p | 297245 |
| 20/05/2026 | 4.66p | 4.66p | 4.40p | 4.50p | 539114 |
| 19/05/2026 | 4.42p | 4.88p | 4.40p | 4.66p | 290732 |
| 18/05/2026 | 4.40p | 4.90p | 4.40p | 4.40p | 358813 |
| 15/05/2026 | 4.50p | 4.90p | 4.40p | 4.40p | 3320221 |
| 14/05/2026 | 4.66p | 4.90p | 4.50p | 4.50p | 2447714 |
| 13/05/2026 | 4.60p | 4.89p | 4.50p | 4.50p | 1231194 |
| 12/05/2026 | 4.76p | 4.90p | 4.60p | 4.68p | 1492133 |
| 11/05/2026 | 4.90p | 5.00p | 4.52p | 4.90p | 1598601 |
| 08/05/2026 | 4.88p | 4.90p | 4.50p | 4.60p | 719545 |
| 07/05/2026 | 4.88p | 5.00p | 4.52p | 4.70p | 363277 |
| 06/05/2026 | 4.50p | 5.00p | 4.42p | 4.50p | 537941 |
| 05/05/2026 | 4.42p | 5.00p | 4.42p | 4.74p | 229894 |
| 01/05/2026 | 4.40p | 4.98p | 4.40p | 4.40p | 1734541 |
| 30/04/2026 | 4.70p | 4.90p | 4.40p | 4.40p | 66950 |
| 29/04/2026 | 4.40p | 5.00p | 4.40p | 4.60p | 536646 |
| 28/04/2026 | 4.96p | 5.05p | 4.40p | 4.50p | 14212678 |
| 27/04/2026 | 4.62p | 5.00p | 4.65p | 5.00p | 34236 |
| 24/04/2026 | 4.62p | 5.05p | 4.62p | 4.74p | 686555 |
| 23/04/2026 | 4.60p | 4.99p | 4.60p | 4.99p | 1184612 |
| 22/04/2026 | 4.66p | 5.00p | 4.60p | 4.60p | 828942 |
| 21/04/2026 | 5.50p | 5.50p | 4.62p | 4.75p | 878651 |
| 20/04/2026 | 4.40p | 5.50p | 4.40p | 5.50p | 2286601 |
| 16/04/2026 | 6.90p | 6.90p | 6.25p | 6.88p | 2191451 |
| 15/04/2026 | 6.32p | 6.80p | 6.27p | 6.51p | 2915575 |
| 14/04/2026 | 6.18p | 6.40p | 5.86p | 6.20p | 2562605 |
| 13/04/2026 | 5.30p | 6.56p | 5.30p | 6.19p | 329254 |
| 10/04/2026 | 6.20p | 6.60p | 5.92p | 6.10p | 2306861 |
| 09/04/2026 | 5.70p | 6.38p | 5.70p | 6.14p | 978449 |
| 08/04/2026 | 5.90p | 6.60p | 5.80p | 5.90p | 112205 |
| 07/04/2026 | 5.94p | 6.60p | 5.61p | 5.82p | 3661562 |
| 02/04/2026 | 5.05p | 6.48p | 5.05p | 5.89p | 5908449 |
| 01/04/2026 | 5.10p | 5.54p | 5.04p | 5.54p | 1527857 |
| 31/03/2026 | 5.05p | 5.20p | 5.05p | 5.08p | 378399 |
| 30/03/2026 | 5.05p | 5.85p | 5.05p | 5.05p | 360347 |
| 27/03/2026 | 5.40p | 5.40p | 5.05p | 5.16p | 493204 |
| 26/03/2026 | 5.15p | 5.39p | 5.05p | 5.20p | 1506904 |
| 25/03/2026 | 5.05p | 5.99p | 5.05p | 5.15p | 326085 |
| 24/03/2026 | 5.10p | 5.63p | 5.05p | 5.28p | 274633 |
| 23/03/2026 | 5.06p | 5.64p | 5.05p | 5.30p | 432046 |
| 20/03/2026 | 5.06p | 5.64p | 5.05p | 5.05p | 478719 |
| 19/03/2026 | 5.06p | 5.58p | 5.06p | 5.10p | 337039 |
| 18/03/2026 | 5.15p | 5.64p | 5.15p | 5.15p | 140169 |
| 17/03/2026 | 5.15p | 5.50p | 5.06p | 5.27p | 408894 |
| 16/03/2026 | 5.25p | 5.25p | 5.08p | 5.15p | 150452 |
| 12/03/2026 | 5.05p | 5.20p | 5.05p | 5.12p | 786629 |
| 11/03/2026 | 5.06p | 5.40p | 5.06p | 5.08p | 242322 |
| 10/03/2026 | 5.16p | 5.50p | 5.11p | 5.16p | 105776 |
| 09/03/2026 | 5.16p | 5.21p | 5.06p | 5.11p | 546409 |
| 06/03/2026 | 5.26p | 5.50p | 5.15p | 5.15p | 1358024 |
| 05/03/2026 | 5.22p | 5.23p | 5.18p | 5.22p | 54749 |
| 04/03/2026 | 5.15p | 5.30p | 5.15p | 5.25p | 910968 |
| 03/03/2026 | 5.18p | 5.70p | 5.18p | 5.20p | 891474 |
| 02/03/2026 | 5.15p | 5.56p | 5.15p | 5.23p | 1367114 |
| 27/02/2026 | 5.42p | 5.60p | 5.35p | 5.42p | 504054 |
| 26/02/2026 | 5.35p | 5.46p | 5.15p | 5.36p | 418812 |
| 25/02/2026 | 5.35p | 5.40p | 5.15p | 5.40p | 882575 |
| 24/02/2026 | 5.35p | 5.60p | 5.35p | 5.35p | 2045937 |
| 23/02/2026 | 5.30p | 5.51p | 5.23p | 5.36p | 476802 |
| 20/02/2026 | 5.30p | 5.39p | 5.22p | 5.34p | 1074935 |
| 19/02/2026 | 5.25p | 5.30p | 5.22p | 5.30p | 243018 |
| 18/02/2026 | 5.25p | 5.56p | 5.16p | 5.25p | 303514 |
| 17/02/2026 | 5.30p | 5.50p | 5.06p | 5.28p | 3674708 |
| 16/02/2026 | 5.20p | 5.30p | 5.10p | 5.23p | 806766 |
| 13/02/2026 | 5.25p | 5.49p | 5.06p | 5.21p | 2666260 |
| 12/02/2026 | 5.60p | 5.60p | 5.10p | 5.23p | 16629969 |
| 11/02/2026 | 4.90p | 5.47p | 4.62p | 5.20p | 28250296 |
| 10/02/2026 | 5.65p | 5.72p | 5.60p | 5.70p | 271128 |
| 09/02/2026 | 5.80p | 5.90p | 5.25p | 5.70p | 1912510 |
| 06/02/2026 | 5.60p | 5.80p | 5.40p | 5.60p | 120859 |
| 05/02/2026 | 5.55p | 5.70p | 5.47p | 5.70p | 1070607 |
| 04/02/2026 | 5.55p | 5.60p | 5.45p | 5.47p | 7163232 |
| 03/02/2026 | 5.50p | 6.11p | 5.50p | 5.55p | 350227 |
| 02/02/2026 | 5.65p | 5.65p | 5.14p | 5.65p | 780818 |
| 30/01/2026 | 5.69p | 5.69p | 5.40p | 5.60p | 959327 |
| 29/01/2026 | 5.50p | 5.70p | 5.50p | 5.60p | 793529 |
| 28/01/2026 | 5.72p | 6.08p | 5.50p | 5.50p | 798642 |
*Close Price adjusted for both dividends and splits