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 Legal & General Group (LGEN) by Christopher Ruane in The Motley Fool
- Buy City of London Investment Group (CLIG) by Mark Rogers in The Motley Fool
- Buy Barclays (BARC) by Charlie Keough in The Motley Fool
- Neutral Land Securities Group (LAND) by JP Morgan
- Buy BT Group (BT.A) by Berenberg
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Secure Trust Bank (STB) by Berenberg
- Speculative Buy Hummingbird Resources (HUM) by Canaccord Genuity
- Hold M&G (MNG) by Berenberg
- Buy FD Technologies Public Limited Company (FDP) by Shore Capital
- Hold Land Securities Group (LAND) by Shore Capital
- Buy Tritax Big Box Reit (BBOX) by Shore Capital
- Buy Devolver Digital, Inc. (DI) Reg S Cat 3/144A (DEVO) by Shore Capital
- Watch Supermarket Income Reit (SUPR) by Jon Smith in The Motley Fool
- Buy Rolls-Royce Holdings (RR.) by Jon Smith in The Motley Fool
- Avoid Proteome Sciences (PRM) by Steve Moore in ShareProphets
- Buy Phoenix Group Holdings (PHNX) by Christopher Ruane in The Motley Fool
- Hold Britvic (BVIC) by Jefferies
- Watch Watches of Switzerland Group (WOSG) by Steve Moore in ShareProphets
- Watch Darktrace (DARK) by Gordon Best in The Motley Fool
FBD Holdings (CDI) (FBH) Share Price
Insurance Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/05/2013 | 13.40p | 13.67p | 13.35p | 13.40p | 0 |
| 23/05/2013 | 13.35p | 13.67p | 13.35p | 13.40p | 0 |
| 22/05/2013 | 13.35p | 13.67p | 13.35p | 13.35p | 0 |
| 21/05/2013 | 13.45p | 13.67p | 13.35p | 13.35p | 0 |
| 20/05/2013 | 13.45p | 13.67p | 13.45p | 13.45p | 1730 |
| 17/05/2013 | 13.45p | 13.50p | 13.35p | 13.45p | 0 |
| 16/05/2013 | 13.45p | 13.50p | 13.35p | 13.45p | 0 |
| 15/05/2013 | 13.35p | 13.50p | 13.35p | 13.45p | 5000 |
| 14/05/2013 | 12.95p | 13.41p | 12.95p | 13.35p | 1250 |
| 13/05/2013 | 12.95p | 12.95p | 12.65p | 12.95p | 0 |
| 10/05/2013 | 12.80p | 12.95p | 12.65p | 12.95p | 488 |
| 09/05/2013 | 12.80p | 12.91p | 12.60p | 12.80p | 0 |
| 08/05/2013 | 12.75p | 12.91p | 12.60p | 12.80p | 2652 |
| 07/05/2013 | 12.45p | 12.75p | 12.45p | 12.75p | 1977 |
| 03/05/2013 | 12.45p | 12.60p | 12.45p | 12.45p | 188 |
| 02/05/2013 | 12.30p | 12.45p | 12.23p | 12.45p | 0 |
| 01/05/2013 | 12.30p | 12.45p | 12.23p | 12.30p | 0 |
| 30/04/2013 | 12.30p | 12.45p | 12.23p | 12.30p | 0 |
| 29/04/2013 | 12.45p | 12.45p | 12.23p | 12.30p | 2950 |
| 26/04/2013 | 12.45p | 12.45p | 12.40p | 12.45p | 0 |
| 25/04/2013 | 12.45p | 12.45p | 12.40p | 12.45p | 0 |
| 24/04/2013 | 12.45p | 12.45p | 12.40p | 12.45p | 0 |
| 23/04/2013 | 12.45p | 12.45p | 12.40p | 12.45p | 674 |
| 22/04/2013 | 12.40p | 12.45p | 12.35p | 12.45p | 450 |
| 19/04/2013 | 12.40p | 12.45p | 12.40p | 12.40p | 0 |
| 18/04/2013 | 12.40p | 12.45p | 12.40p | 12.40p | 3970 |
| 17/04/2013 | 12.40p | 12.55p | 12.40p | 12.40p | 370 |
| 16/04/2013 | 12.55p | 12.55p | 12.30p | 12.40p | 1500 |
| 15/04/2013 | 12.65p | 12.65p | 12.50p | 12.55p | 0 |
| 12/04/2013 | 12.65p | 12.65p | 12.50p | 12.65p | 774 |
| 11/04/2013 | 12.50p | 12.80p | 12.50p | 12.65p | 0 |
| 10/04/2013 | 12.50p | 12.80p | 12.50p | 12.50p | 0 |
| 09/04/2013 | 12.50p | 12.80p | 12.50p | 12.50p | 1176 |
| 08/04/2013 | 12.50p | 12.50p | 12.35p | 12.50p | 9 |
| 05/04/2013 | 12.55p | 12.55p | 12.41p | 12.50p | 500 |
| 04/04/2013 | 12.55p | 12.55p | 12.20p | 12.55p | 0 |
| 03/04/2013 | 12.50p | 12.55p | 12.20p | 12.55p | 0 |
| 02/04/2013 | 12.20p | 12.50p | 12.20p | 12.50p | 0 |
| 28/03/2013 | 12.20p | 12.35p | 12.20p | 12.20p | 0 |
| 27/03/2013 | 12.20p | 12.35p | 12.20p | 12.20p | 0 |
| 26/03/2013 | 12.35p | 12.35p | 12.20p | 12.20p | 188 |
| 25/03/2013 | 12.35p | 12.53p | 12.30p | 12.35p | 0 |
| 22/03/2013 | 12.30p | 12.53p | 12.30p | 12.35p | 9 |
| 21/03/2013 | 12.25p | 12.40p | 12.20p | 12.30p | 0 |
| 20/03/2013 | 12.25p | 12.40p | 12.20p | 12.25p | 0 |
| 19/03/2013 | 12.25p | 12.40p | 12.20p | 12.25p | 0 |
| 18/03/2013 | 12.25p | 12.40p | 12.20p | 12.25p | 0 |
| 15/03/2013 | 12.25p | 12.40p | 12.20p | 12.25p | 0 |
| 14/03/2013 | 12.25p | 12.40p | 12.20p | 12.25p | 0 |
| 13/03/2013 | 12.20p | 12.40p | 12.20p | 12.25p | 0 |
| 12/03/2013 | 12.40p | 12.40p | 12.39p | 12.40p | 284 |
| 11/03/2013 | 12.40p | 12.55p | 12.31p | 12.40p | 0 |
| 08/03/2013 | 12.40p | 12.55p | 12.31p | 12.40p | 30180 |
| 07/03/2013 | 12.45p | 12.70p | 12.40p | 12.40p | 0 |
| 06/03/2013 | 12.70p | 12.70p | 12.45p | 12.45p | 0 |
| 05/03/2013 | 12.70p | 12.70p | 12.53p | 12.70p | 792 |
| 04/03/2013 | 12.45p | 12.70p | 12.30p | 12.70p | 0 |
| 01/03/2013 | 12.30p | 12.45p | 12.30p | 12.45p | 0 |
| 28/02/2013 | 12.30p | 12.35p | 12.30p | 12.30p | 8789 |
| 27/02/2013 | 12.30p | 12.30p | 12.20p | 12.30p | 1211 |
| 26/02/2013 | 12.30p | 12.50p | 12.20p | 12.30p | 0 |
| 25/02/2013 | 12.35p | 12.50p | 12.20p | 12.30p | 1618 |
| 22/02/2013 | 11.85p | 12.65p | 11.85p | 12.35p | 0 |
| 21/02/2013 | 12.15p | 12.65p | 11.85p | 11.85p | 0 |
| 20/02/2013 | 12.65p | 12.65p | 12.15p | 12.15p | 244 |
| 19/02/2013 | 12.35p | 12.65p | 12.35p | 12.65p | 267 |
| 18/02/2013 | 12.00p | 12.35p | 11.25p | 12.35p | 0 |
| 15/02/2013 | 12.00p | 12.05p | 11.25p | 12.00p | 0 |
| 14/02/2013 | 11.95p | 12.05p | 11.25p | 12.00p | 0 |
| 13/02/2013 | 11.65p | 12.05p | 11.25p | 11.95p | 0 |
| 12/02/2013 | 11.40p | 11.65p | 11.25p | 11.65p | 0 |
| 11/02/2013 | 11.35p | 11.40p | 11.25p | 11.40p | 1581 |
| 08/02/2013 | 11.25p | 11.35p | 11.10p | 11.35p | 0 |
| 07/02/2013 | 11.25p | 11.25p | 11.10p | 11.25p | 600 |
| 06/02/2013 | 10.90p | 11.40p | 10.90p | 11.25p | 1510 |
| 05/02/2013 | 10.95p | 11.05p | 10.90p | 10.90p | 0 |
| 04/02/2013 | 11.05p | 11.05p | 10.95p | 10.95p | 74 |
| 01/02/2013 | 10.85p | 11.05p | 10.70p | 11.05p | 0 |
| 31/01/2013 | 10.80p | 10.85p | 10.70p | 10.85p | 0 |
| 30/01/2013 | 10.80p | 10.85p | 10.70p | 10.80p | 0 |
| 29/01/2013 | 10.80p | 10.85p | 10.70p | 10.80p | 0 |
| 28/01/2013 | 10.80p | 10.85p | 10.70p | 10.80p | 0 |
| 25/01/2013 | 10.70p | 10.85p | 10.70p | 10.80p | 300 |
| 24/01/2013 | 10.55p | 10.75p | 10.55p | 10.70p | 0 |
| 23/01/2013 | 10.75p | 10.75p | 10.55p | 10.55p | 333 |
| 22/01/2013 | 10.75p | 10.82p | 10.60p | 10.75p | 0 |
| 21/01/2013 | 10.75p | 10.82p | 10.60p | 10.75p | 0 |
| 18/01/2013 | 10.75p | 10.82p | 10.60p | 10.75p | 0 |
| 17/01/2013 | 10.60p | 10.82p | 10.60p | 10.75p | 250 |
| 16/01/2013 | 10.60p | 10.85p | 10.60p | 10.60p | 0 |
| 15/01/2013 | 10.60p | 10.85p | 10.60p | 10.60p | 0 |
| 14/01/2013 | 10.80p | 10.85p | 10.60p | 10.60p | 0 |
| 11/01/2013 | 10.80p | 10.85p | 10.65p | 10.80p | 0 |
| 10/01/2013 | 10.85p | 10.85p | 10.65p | 10.80p | 342 |
| 09/01/2013 | 10.75p | 10.75p | 10.60p | 10.75p | 300 |
| 08/01/2013 | 10.65p | 10.75p | 10.65p | 10.75p | 4000 |
| 07/01/2013 | 10.65p | 10.65p | 10.07p | 10.65p | 0 |
| 04/01/2013 | 10.30p | 10.65p | 10.07p | 10.65p | 0 |
| 03/01/2013 | 10.15p | 10.30p | 10.07p | 10.30p | 0 |
| 02/01/2013 | 10.10p | 10.15p | 10.07p | 10.10p | 0 |
| 31/12/2012 | 10.10p | 10.15p | 10.07p | 10.10p | 0 |
| 28/12/2012 | 10.10p | 10.15p | 10.07p | 10.10p | 0 |
| 27/12/2012 | 10.15p | 10.15p | 10.07p | 10.10p | 0 |
| 24/12/2012 | 10.15p | 10.15p | 10.07p | 10.15p | 0 |
| 21/12/2012 | 10.15p | 10.15p | 10.07p | 10.15p | 909 |
| 20/12/2012 | 10.15p | 10.20p | 10.00p | 10.15p | 0 |
| 19/12/2012 | 10.15p | 10.20p | 10.00p | 10.15p | 0 |
| 18/12/2012 | 10.15p | 10.20p | 10.00p | 10.15p | 942 |
| 17/12/2012 | 10.15p | 10.40p | 10.15p | 10.15p | 0 |
| 14/12/2012 | 10.35p | 10.40p | 10.15p | 10.15p | 0 |
| 13/12/2012 | 10.35p | 10.40p | 10.35p | 10.35p | 0 |
| 12/12/2012 | 10.35p | 10.40p | 10.35p | 10.35p | 75000 |
| 11/12/2012 | 10.35p | 10.52p | 10.20p | 10.35p | 0 |
| 10/12/2012 | 10.52p | 10.52p | 10.20p | 10.35p | 1420 |
| 07/12/2012 | 10.48p | 10.60p | 10.35p | 10.52p | 2341 |
| 06/12/2012 | 10.48p | 10.50p | 10.38p | 10.38p | 0 |
| 05/12/2012 | 10.38p | 10.50p | 10.38p | 10.48p | 395 |
| 04/12/2012 | 10.68p | 10.68p | 10.38p | 10.38p | 0 |
| 03/12/2012 | 10.63p | 10.68p | 10.55p | 10.68p | 8000 |
| 30/11/2012 | 10.48p | 10.63p | 10.48p | 10.63p | 1121 |
| 29/11/2012 | 10.30p | 10.42p | 10.15p | 10.35p | 0 |
| 28/11/2012 | 10.18p | 10.42p | 10.15p | 10.30p | 12365 |
| 27/11/2012 | 10.07p | 10.18p | 10.05p | 10.18p | 1958 |
| 26/11/2012 | 10.07p | 10.20p | 10.07p | 10.07p | 238 |
| 23/11/2012 | 9.93p | 10.20p | 9.78p | 10.07p | 13950 |
| 22/11/2012 | 9.77p | 10.00p | 9.77p | 9.93p | 244 |
| 21/11/2012 | 9.69p | 9.77p | 9.63p | 9.77p | 0 |
| 20/11/2012 | 9.63p | 9.73p | 9.63p | 9.69p | 2000 |
| 19/11/2012 | 9.32p | 9.63p | 9.25p | 9.63p | 0 |
| 16/11/2012 | 9.27p | 9.27p | 9.25p | 9.27p | 580 |
| 15/11/2012 | 9.27p | 9.38p | 9.20p | 9.27p | 0 |
| 14/11/2012 | 9.32p | 9.38p | 9.20p | 9.27p | 0 |
| 13/11/2012 | 9.32p | 9.38p | 9.20p | 9.32p | 0 |
| 12/11/2012 | 9.32p | 9.38p | 9.20p | 9.32p | 0 |
| 09/11/2012 | 9.27p | 9.38p | 9.20p | 9.32p | 0 |
| 08/11/2012 | 9.38p | 9.38p | 9.20p | 9.27p | 767 |
| 07/11/2012 | 9.52p | 9.63p | 9.38p | 9.38p | 0 |
| 06/11/2012 | 9.52p | 9.52p | 9.38p | 9.52p | 0 |
| 05/11/2012 | 9.52p | 9.52p | 9.38p | 9.52p | 200 |
| 02/11/2012 | 9.63p | 9.63p | 9.50p | 9.52p | 0 |
| 01/11/2012 | 9.63p | 9.63p | 9.50p | 9.63p | 800 |
| 31/10/2012 | 9.63p | 9.63p | 9.50p | 9.63p | 0 |
| 30/10/2012 | 9.57p | 9.63p | 9.50p | 9.63p | 0 |
| 29/10/2012 | 9.57p | 9.63p | 9.50p | 9.57p | 0 |
| 26/10/2012 | 9.63p | 9.63p | 9.50p | 9.57p | 750 |
| 25/10/2012 | 9.63p | 9.63p | 9.50p | 9.63p | 162 |
| 24/10/2012 | 9.63p | 9.70p | 9.58p | 9.63p | 0 |
| 23/10/2012 | 9.70p | 9.70p | 9.58p | 9.63p | 1200 |
| 22/10/2012 | 9.73p | 9.80p | 9.70p | 9.70p | 0 |
| 19/10/2012 | 9.73p | 9.80p | 9.73p | 9.73p | 0 |
| 18/10/2012 | 9.73p | 9.80p | 9.73p | 9.73p | 4466 |
| 17/10/2012 | 9.57p | 9.73p | 9.45p | 9.73p | 509 |
| 16/10/2012 | 9.57p | 9.90p | 9.57p | 9.57p | 0 |
| 15/10/2012 | 9.77p | 9.90p | 9.57p | 9.57p | 0 |
| 12/10/2012 | 9.77p | 9.90p | 9.70p | 9.77p | 2774 |
| 11/10/2012 | 9.77p | 9.84p | 9.77p | 9.77p | 0 |
| 10/10/2012 | 9.80p | 9.84p | 9.77p | 9.77p | 0 |
| 09/10/2012 | 9.80p | 9.84p | 9.80p | 9.80p | 200 |
| 08/10/2012 | 9.80p | 9.80p | 9.67p | 9.67p | 400 |
| 05/10/2012 | 9.80p | 9.88p | 9.75p | 9.80p | 0 |
| 04/10/2012 | 9.88p | 9.88p | 9.75p | 9.80p | 527 |
| 03/10/2012 | 9.88p | 10.00p | 9.88p | 9.88p | 4 |
| 02/10/2012 | 9.88p | 9.88p | 9.62p | 9.88p | 0 |
| 01/10/2012 | 9.88p | 9.88p | 9.62p | 9.88p | 127 |
| 28/09/2012 | 9.88p | 9.88p | 9.75p | 9.88p | 0 |
| 27/09/2012 | 9.88p | 9.88p | 9.75p | 9.88p | 700 |
| 26/09/2012 | 9.88p | 9.88p | 9.38p | 9.88p | 0 |
| 25/09/2012 | 9.77p | 9.88p | 9.38p | 9.88p | 0 |
| 24/09/2012 | 9.77p | 9.80p | 9.38p | 9.77p | 0 |
| 21/09/2012 | 9.77p | 9.80p | 9.38p | 9.77p | 0 |
| 20/09/2012 | 9.77p | 9.80p | 9.38p | 9.77p | 0 |
| 19/09/2012 | 9.38p | 9.80p | 9.38p | 9.77p | 851 |
| 18/09/2012 | 9.30p | 9.38p | 9.10p | 9.38p | 0 |
| 17/09/2012 | 9.27p | 9.27p | 9.10p | 9.27p | 0 |
| 14/09/2012 | 9.23p | 9.27p | 9.10p | 9.27p | 600 |
| 13/09/2012 | 9.13p | 9.23p | 9.13p | 9.23p | 5947 |
| 12/09/2012 | 9.13p | 9.13p | 9.11p | 9.13p | 800 |
| 11/09/2012 | 9.20p | 9.23p | 8.73p | 9.20p | 0 |
| 10/09/2012 | 9.13p | 9.23p | 8.73p | 9.20p | 0 |
| 07/09/2012 | 8.85p | 9.23p | 8.73p | 9.13p | 0 |
| 06/09/2012 | 8.82p | 8.85p | 8.73p | 8.85p | 150 |
| 05/09/2012 | 8.82p | 8.95p | 8.38p | 8.82p | 0 |
| 04/09/2012 | 8.95p | 8.95p | 8.38p | 8.88p | 0 |
| 03/09/2012 | 8.95p | 8.95p | 8.38p | 8.95p | 0 |
| 31/08/2012 | 8.68p | 8.95p | 8.38p | 8.95p | 0 |
| 30/08/2012 | 8.38p | 8.85p | 8.38p | 8.68p | 0 |
| 29/08/2012 | 8.38p | 8.85p | 8.38p | 8.38p | 0 |
| 28/08/2012 | 8.68p | 8.85p | 8.38p | 8.38p | 0 |
| 24/08/2012 | 8.77p | 8.85p | 8.68p | 8.68p | 0 |
| 23/08/2012 | 8.77p | 8.85p | 8.75p | 8.75p | 1198 |
| 22/08/2012 | 8.77p | 8.77p | 8.65p | 8.77p | 86 |
| 21/08/2012 | 8.77p | 8.77p | 8.52p | 8.77p | 0 |
| 20/08/2012 | 8.52p | 8.77p | 8.52p | 8.77p | 224 |
| 17/08/2012 | 8.43p | 8.52p | 8.30p | 8.52p | 667 |
| 16/08/2012 | 8.43p | 8.43p | 8.40p | 8.43p | 0 |
| 15/08/2012 | 8.43p | 8.43p | 8.40p | 8.40p | 150 |
| 14/08/2012 | 8.43p | 8.43p | 8.15p | 8.43p | 0 |
| 13/08/2012 | 8.32p | 8.43p | 8.15p | 8.43p | 0 |
| 10/08/2012 | 8.27p | 8.27p | 8.15p | 8.15p | 941 |
| 09/08/2012 | 8.15p | 8.27p | 8.02p | 8.27p | 0 |
*Close Price adjusted for both dividends and splits