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
Highway Capital (HWC) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 17/01/2017 | 16.00p | 15.50p | 15.50p | 15.50p | 0 |
| 16/01/2017 | 16.00p | 15.50p | 15.50p | 15.50p | 0 |
| 13/01/2017 | 16.00p | 15.50p | 15.50p | 15.50p | 0 |
| 12/01/2017 | 16.00p | 15.50p | 15.50p | 15.50p | 0 |
| 11/01/2017 | 16.00p | 15.50p | 15.50p | 15.50p | 0 |
| 10/01/2017 | 16.00p | 15.50p | 15.50p | 15.50p | 0 |
| 09/01/2017 | 16.00p | 15.50p | 15.50p | 15.50p | 0 |
| 06/01/2017 | 16.00p | 15.50p | 15.50p | 15.50p | 0 |
| 05/01/2017 | 16.00p | 15.50p | 15.50p | 15.50p | 0 |
| 04/01/2017 | 16.00p | 15.50p | 15.50p | 15.50p | 0 |
| 03/01/2017 | 16.00p | 15.50p | 15.50p | 15.50p | 0 |
| 30/12/2016 | 16.00p | 15.50p | 15.50p | 15.50p | 0 |
| 29/12/2016 | 16.00p | 15.50p | 15.50p | 15.50p | 0 |
| 28/12/2016 | 16.00p | 15.50p | 15.50p | 15.50p | 0 |
| 23/12/2016 | 16.00p | 15.50p | 15.50p | 15.50p | 0 |
| 22/12/2016 | 16.00p | 15.50p | 15.50p | 15.50p | 0 |
| 21/12/2016 | 16.00p | 15.50p | 15.50p | 15.50p | 0 |
| 20/12/2016 | 16.00p | 15.50p | 15.50p | 15.50p | 0 |
| 19/12/2016 | 16.00p | 15.50p | 15.50p | 15.50p | 0 |
| 16/12/2016 | 16.00p | 15.50p | 15.50p | 15.50p | 0 |
| 15/12/2016 | 16.00p | 15.50p | 15.50p | 15.50p | 0 |
| 14/12/2016 | 16.00p | 15.50p | 15.50p | 15.50p | 0 |
| 13/12/2016 | 16.00p | 15.50p | 15.50p | 15.50p | 0 |
| 12/12/2016 | 16.00p | 15.50p | 15.50p | 15.50p | 0 |
| 09/12/2016 | 16.00p | 15.50p | 15.50p | 15.50p | 0 |
| 08/12/2016 | 16.00p | 15.50p | 15.50p | 15.50p | 0 |
| 07/12/2016 | 16.00p | 15.50p | 15.50p | 15.50p | 0 |
| 06/12/2016 | 16.00p | 15.50p | 15.50p | 15.50p | 0 |
| 05/12/2016 | 16.00p | 15.50p | 15.50p | 15.50p | 0 |
| 02/12/2016 | 16.00p | 15.50p | 15.50p | 15.50p | 0 |
| 01/12/2016 | 16.00p | 15.50p | 15.50p | 15.50p | 0 |
| 30/11/2016 | 16.00p | 15.50p | 15.50p | 15.50p | 0 |
| 29/11/2016 | 16.00p | 15.50p | 15.50p | 15.50p | 0 |
| 28/11/2016 | 16.00p | 15.50p | 15.50p | 15.50p | 0 |
| 25/11/2016 | 16.00p | 15.50p | 15.50p | 15.50p | 0 |
| 24/11/2016 | 16.00p | 15.50p | 15.50p | 15.50p | 0 |
| 23/11/2016 | 16.00p | 15.50p | 15.50p | 15.50p | 0 |
| 22/11/2016 | 16.00p | 15.50p | 15.50p | 15.50p | 0 |
| 21/11/2016 | 16.00p | 15.50p | 15.50p | 15.50p | 0 |
| 18/11/2016 | 16.00p | 15.50p | 15.50p | 15.50p | 0 |
| 17/11/2016 | 16.00p | 15.50p | 15.50p | 15.50p | 0 |
| 16/11/2016 | 16.00p | 15.50p | 15.50p | 15.50p | 0 |
| 15/11/2016 | 16.00p | 15.50p | 15.50p | 15.50p | 0 |
| 14/11/2016 | 16.00p | 15.50p | 15.50p | 15.50p | 0 |
| 11/11/2016 | 16.00p | 15.50p | 15.50p | 15.50p | 0 |
| 10/11/2016 | 16.00p | 15.50p | 15.50p | 15.50p | 0 |
| 09/11/2016 | 16.00p | 15.50p | 15.50p | 15.50p | 0 |
| 08/11/2016 | 16.00p | 15.50p | 15.50p | 15.50p | 0 |
| 07/11/2016 | 16.00p | 15.50p | 15.50p | 15.50p | 0 |
| 04/11/2016 | 16.00p | 15.50p | 15.50p | 15.50p | 0 |
| 03/11/2016 | 16.00p | 15.50p | 15.50p | 15.50p | 0 |
| 02/11/2016 | 16.00p | 15.50p | 15.50p | 15.50p | 0 |
| 01/11/2016 | 16.00p | 15.50p | 15.50p | 15.50p | 0 |
| 31/10/2016 | 16.00p | 15.50p | 15.50p | 15.50p | 0 |
| 28/10/2016 | 16.00p | 15.50p | 15.50p | 15.50p | 0 |
| 27/10/2016 | 16.00p | 15.50p | 15.50p | 15.50p | 0 |
| 26/10/2016 | 16.00p | 15.50p | 15.50p | 15.50p | 0 |
| 25/10/2016 | 16.00p | 15.50p | 15.50p | 15.50p | 0 |
| 24/10/2016 | 16.00p | 15.50p | 15.50p | 15.50p | 0 |
| 21/10/2016 | 16.00p | 15.50p | 15.50p | 15.50p | 0 |
| 20/10/2016 | 16.00p | 15.50p | 15.50p | 15.50p | 0 |
| 19/10/2016 | 16.00p | 15.50p | 15.50p | 15.50p | 0 |
| 18/10/2016 | 16.00p | 15.50p | 15.50p | 15.50p | 0 |
| 17/10/2016 | 16.00p | 15.50p | 15.50p | 15.50p | 0 |
| 14/10/2016 | 16.00p | 15.50p | 15.50p | 15.50p | 0 |
| 13/10/2016 | 16.00p | 15.50p | 15.50p | 15.50p | 0 |
| 12/10/2016 | 16.00p | 15.50p | 15.50p | 15.50p | 0 |
| 11/10/2016 | 16.00p | 15.50p | 15.50p | 15.50p | 0 |
| 10/10/2016 | 16.00p | 15.50p | 15.50p | 15.50p | 0 |
| 07/10/2016 | 16.00p | 15.50p | 15.50p | 15.50p | 0 |
| 06/10/2016 | 16.00p | 15.50p | 15.50p | 15.50p | 0 |
| 05/10/2016 | 16.00p | 15.50p | 15.50p | 15.50p | 0 |
| 04/10/2016 | 16.00p | 15.50p | 15.50p | 15.50p | 0 |
| 03/10/2016 | 16.00p | 15.50p | 15.50p | 15.50p | 0 |
| 30/09/2016 | 16.00p | 15.50p | 15.50p | 15.50p | 0 |
| 29/09/2016 | 16.00p | 15.50p | 15.50p | 15.50p | 0 |
| 28/09/2016 | 16.00p | 15.50p | 15.50p | 15.50p | 0 |
| 27/09/2016 | 16.00p | 15.50p | 15.50p | 15.50p | 0 |
| 26/09/2016 | 16.00p | 15.50p | 15.50p | 15.50p | 0 |
| 23/09/2016 | 16.00p | 15.50p | 15.50p | 15.50p | 0 |
| 22/09/2016 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 22/09/2016 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 21/09/2016 | 16.00p | 16.00p | 15.00p | 15.50p | 10000 |
| 20/09/2016 | 17.50p | 17.50p | 16.00p | 16.00p | 10000 |
| 19/09/2016 | 17.50p | 18.00p | 16.50p | 17.50p | 8783 |
| 16/09/2016 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 15/09/2016 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 14/09/2016 | 17.00p | 18.00p | 17.00p | 17.50p | 3950 |
| 13/09/2016 | 18.00p | 18.00p | 17.00p | 17.00p | 7003 |
| 12/09/2016 | 13.50p | 20.00p | 12.50p | 18.00p | 143406 |
| 09/09/2016 | 13.00p | 14.00p | 11.50p | 13.50p | 39247 |
| 08/09/2016 | 13.00p | 14.00p | 12.00p | 13.00p | 37087 |
| 07/09/2016 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 06/09/2016 | 13.50p | 13.50p | 12.50p | 13.00p | 2108 |
| 05/09/2016 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 02/09/2016 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 01/09/2016 | 14.00p | 14.00p | 13.00p | 13.50p | 10000 |
| 31/08/2016 | 13.00p | 14.00p | 13.00p | 14.00p | 20000 |
| 30/08/2016 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 26/08/2016 | 13.00p | 14.00p | 13.00p | 13.00p | 621 |
| 25/08/2016 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 24/08/2016 | 13.00p | 13.00p | 12.00p | 13.00p | 10000 |
| 23/08/2016 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 22/08/2016 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 19/08/2016 | 12.00p | 13.00p | 12.00p | 13.00p | 10000 |
| 18/08/2016 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 17/08/2016 | 11.50p | 13.00p | 11.50p | 12.00p | 50010 |
| 16/08/2016 | 13.00p | 13.00p | 10.50p | 11.50p | 36944 |
| 15/08/2016 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 12/08/2016 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 11/08/2016 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 10/08/2016 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 09/08/2016 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 08/08/2016 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 05/08/2016 | 13.50p | 13.50p | 12.00p | 13.00p | 5340 |
| 04/08/2016 | 12.50p | 13.89p | 12.50p | 13.50p | 26331 |
| 03/08/2016 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 02/08/2016 | 13.50p | 13.50p | 12.50p | 12.50p | 5000 |
| 01/08/2016 | 13.50p | 13.50p | 12.50p | 13.50p | 2249 |
| 29/07/2016 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 28/07/2016 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 27/07/2016 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 26/07/2016 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 25/07/2016 | 13.00p | 14.00p | 13.00p | 13.50p | 11600 |
| 22/07/2016 | 14.00p | 14.00p | 12.50p | 13.00p | 22610 |
| 21/07/2016 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 20/07/2016 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 19/07/2016 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 18/07/2016 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 15/07/2016 | 14.00p | 14.00p | 13.00p | 14.00p | 3272 |
| 14/07/2016 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 13/07/2016 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 12/07/2016 | 14.00p | 15.00p | 14.00p | 14.00p | 253 |
| 11/07/2016 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 08/07/2016 | 13.00p | 14.00p | 13.00p | 14.00p | 10000 |
| 07/07/2016 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 06/07/2016 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 05/07/2016 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 04/07/2016 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 01/07/2016 | 13.00p | 13.00p | 12.50p | 13.00p | 0 |
| 30/06/2016 | 12.00p | 13.00p | 12.00p | 12.50p | 800 |
| 29/06/2016 | 13.00p | 13.00p | 11.50p | 12.00p | 14000 |
| 28/06/2016 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 27/06/2016 | 11.50p | 14.00p | 11.25p | 13.00p | 64611 |
| 24/06/2016 | 15.00p | 15.00p | 10.00p | 11.50p | 170277 |
| 23/06/2016 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 22/06/2016 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 21/06/2016 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 20/06/2016 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 17/06/2016 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 16/06/2016 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 15/06/2016 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 14/06/2016 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 13/06/2016 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 10/06/2016 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 09/06/2016 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 08/06/2016 | 15.00p | 15.00p | 14.00p | 15.00p | 304 |
| 07/06/2016 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 06/06/2016 | 15.00p | 16.00p | 15.00p | 15.00p | 486 |
| 03/06/2016 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 02/06/2016 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 01/06/2016 | 15.00p | 15.00p | 14.00p | 15.00p | 7000 |
| 31/05/2016 | 14.50p | 15.00p | 14.50p | 15.00p | 10000 |
| 27/05/2016 | 14.00p | 15.00p | 14.00p | 14.50p | 10000 |
| 26/05/2016 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 25/05/2016 | 17.00p | 17.00p | 12.00p | 14.00p | 59361 |
| 24/05/2016 | 16.00p | 18.00p | 16.00p | 17.00p | 32000 |
| 23/05/2016 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 20/05/2016 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 19/05/2016 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 18/05/2016 | 15.50p | 17.00p | 15.50p | 16.00p | 12585 |
| 17/05/2016 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 16/05/2016 | 16.00p | 16.00p | 15.00p | 15.50p | 3787 |
| 13/05/2016 | 16.50p | 16.50p | 15.50p | 16.00p | 2000 |
| 12/05/2016 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 11/05/2016 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 10/05/2016 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 09/05/2016 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 06/05/2016 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 05/05/2016 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 04/05/2016 | 17.50p | 17.50p | 15.53p | 16.50p | 19083 |
| 03/05/2016 | 19.00p | 19.00p | 12.75p | 17.50p | 132506 |
| 29/04/2016 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 28/04/2016 | 19.00p | 20.00p | 19.00p | 19.00p | 3313 |
| 27/04/2016 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 26/04/2016 | 19.00p | 19.00p | 18.00p | 19.00p | 10000 |
| 25/04/2016 | 20.50p | 21.50p | 19.00p | 19.00p | 22251 |
| 22/04/2016 | 21.50p | 21.50p | 20.00p | 20.50p | 19152 |
| 21/04/2016 | 22.00p | 22.00p | 21.50p | 21.50p | 0 |
| 20/04/2016 | 21.00p | 22.50p | 21.00p | 22.00p | 169120 |
| 19/04/2016 | 21.00p | 21.50p | 21.00p | 21.00p | 0 |
| 18/04/2016 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 15/04/2016 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 14/04/2016 | 22.00p | 22.00p | 21.00p | 21.50p | 5000 |
| 13/04/2016 | 22.00p | 23.00p | 21.00p | 22.00p | 38784 |
| 12/04/2016 | 22.00p | 23.00p | 21.00p | 22.00p | 64685 |
| 11/04/2016 | 22.00p | 23.00p | 22.00p | 22.00p | 22249 |
| 08/04/2016 | 22.00p | 23.00p | 22.00p | 22.00p | 8522 |
| 07/04/2016 | 22.50p | 22.50p | 21.00p | 22.00p | 40000 |
| 06/04/2016 | 21.00p | 23.50p | 21.00p | 22.50p | 91450 |
*Close Price adjusted for both dividends and splits