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 Standard Chartered (STAN) by Harvey Jones in The Motley Fool
- Buy Ashtead Group (AHT) by Edward Sheldon in The Motley Fool
- Buy On The Beach Group (OTB) by Paul Summers in The Motley Fool
- Hold GSK (GSK) by Stifel
- Hold Aston Martin Lagonda Global Holdings (AML) by Deutsche Bank
- Hold Wise Class A (WISE) by Deutsche Bank
- Hold Schroders (SDR) by Deutsche Bank
- Hold St James's Place (STJ) by Deutsche Bank
- Hold Rathbones Group (RAT) by Deutsche Bank
- Hold Polar Capital Holdings (POLR) by Deutsche Bank
- Hold Quilter (QLT) by Deutsche Bank
- Hold Ninety One (N91) by Deutsche Bank
- Add BP (BP.) by Simon Watkins in The Motley Fool
- Hold Jupiter Fund Management (JUP) by Deutsche Bank
- Hold Liontrust Asset Management (LIO) by Deutsche Bank
- Hold IntegraFin Holding (IHP) by Deutsche Bank
- Hold Bridgepoint Group (Reg S) (BPT) by Deutsche Bank
- Hold Brooks Macdonald Group (BRK) by Deutsche Bank
- Hold Ashmore Group (ASHM) by Deutsche Bank
- Hold AssetCo (ASTO) by Deutsche Bank
3i Group (III) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 16/03/2021 | 1,184.00p | 1,216.60p | 1,182.50p | 1,210.00p | 2375061 |
| 15/03/2021 | 1,164.50p | 1,180.00p | 1,164.00p | 1,175.50p | 1346101 |
| 12/03/2021 | 1,157.50p | 1,167.50p | 1,151.50p | 1,162.00p | 883921 |
| 11/03/2021 | 1,152.50p | 1,179.50p | 1,151.00p | 1,164.50p | 1137540 |
| 10/03/2021 | 1,162.50p | 1,166.51p | 1,150.00p | 1,150.00p | 1292036 |
| 09/03/2021 | 1,146.50p | 1,171.25p | 1,136.00p | 1,166.00p | 3014301 |
| 08/03/2021 | 1,144.00p | 1,151.00p | 1,126.50p | 1,147.50p | 1156393 |
| 05/03/2021 | 1,130.00p | 1,149.01p | 1,118.00p | 1,135.50p | 1630891 |
| 04/03/2021 | 1,141.50p | 1,152.00p | 1,136.00p | 1,140.00p | 1285948 |
| 03/03/2021 | 1,145.00p | 1,163.50p | 1,139.50p | 1,152.00p | 1006189 |
| 02/03/2021 | 1,126.50p | 1,149.50p | 1,126.50p | 1,135.50p | 1359021 |
| 01/03/2021 | 1,114.00p | 1,144.00p | 1,114.00p | 1,133.00p | 2734477 |
| 26/02/2021 | 1,117.00p | 1,127.50p | 1,104.50p | 1,107.00p | 2237525 |
| 25/02/2021 | 1,132.50p | 1,152.50p | 1,131.50p | 1,136.50p | 713447 |
| 24/02/2021 | 1,120.50p | 1,148.00p | 1,117.41p | 1,142.00p | 918668 |
| 23/02/2021 | 1,138.00p | 1,147.00p | 1,116.00p | 1,132.50p | 961855 |
| 22/02/2021 | 1,130.00p | 1,139.75p | 1,114.00p | 1,135.00p | 1077256 |
| 19/02/2021 | 1,144.00p | 1,149.00p | 1,131.00p | 1,136.00p | 1164205 |
| 18/02/2021 | 1,150.50p | 1,164.00p | 1,131.50p | 1,140.50p | 885213 |
| 17/02/2021 | 1,175.50p | 1,176.00p | 1,152.00p | 1,156.50p | 788630 |
| 16/02/2021 | 1,187.50p | 1,191.50p | 1,169.00p | 1,175.50p | 889672 |
| 15/02/2021 | 1,157.00p | 1,188.50p | 1,154.97p | 1,185.00p | 904357 |
| 12/02/2021 | 1,139.50p | 1,148.30p | 1,128.00p | 1,147.00p | 697064 |
| 11/02/2021 | 1,126.50p | 1,148.50p | 1,126.50p | 1,145.50p | 909654 |
| 10/02/2021 | 1,143.50p | 1,152.50p | 1,121.00p | 1,126.00p | 1089558 |
| 09/02/2021 | 1,158.50p | 1,158.50p | 1,143.00p | 1,147.00p | 1122319 |
| 08/02/2021 | 1,170.00p | 1,183.00p | 1,159.50p | 1,160.00p | 857781 |
| 05/02/2021 | 1,192.50p | 1,199.50p | 1,162.00p | 1,174.00p | 11128524 |
| 04/02/2021 | 1,169.00p | 1,194.50p | 1,166.50p | 1,190.00p | 1457131 |
| 03/02/2021 | 1,180.00p | 1,191.50p | 1,162.00p | 1,169.00p | 1095435 |
| 02/02/2021 | 1,147.50p | 1,173.50p | 1,142.26p | 1,172.50p | 1146300 |
| 01/02/2021 | 1,116.50p | 1,143.00p | 1,110.00p | 1,143.00p | 1297084 |
| 29/01/2021 | 1,111.00p | 1,123.01p | 1,089.50p | 1,111.50p | 1283705 |
| 28/01/2021 | 1,118.00p | 1,127.00p | 1,094.00p | 1,127.00p | 1152895 |
| 27/01/2021 | 1,157.00p | 1,158.50p | 1,121.00p | 1,125.50p | 1371763 |
| 26/01/2021 | 1,142.50p | 1,165.51p | 1,135.50p | 1,156.00p | 1255858 |
| 25/01/2021 | 1,146.50p | 1,154.00p | 1,132.00p | 1,134.50p | 1325740 |
| 22/01/2021 | 1,151.00p | 1,153.00p | 1,136.50p | 1,144.00p | 1095553 |
| 21/01/2021 | 1,147.50p | 1,157.74p | 1,140.00p | 1,149.00p | 893440 |
| 20/01/2021 | 1,139.00p | 1,155.50p | 1,124.50p | 1,147.50p | 1037782 |
| 19/01/2021 | 1,142.50p | 1,149.00p | 1,121.50p | 1,129.50p | 1337298 |
| 18/01/2021 | 1,146.00p | 1,159.50p | 1,139.00p | 1,145.00p | 470277 |
| 15/01/2021 | 1,139.00p | 1,163.50p | 1,132.00p | 1,142.00p | 1084194 |
| 14/01/2021 | 1,163.00p | 1,167.00p | 1,152.01p | 1,161.50p | 1086160 |
| 13/01/2021 | 1,148.50p | 1,167.00p | 1,138.50p | 1,158.50p | 1160743 |
| 12/01/2021 | 1,162.00p | 1,168.50p | 1,131.50p | 1,150.00p | 1894159 |
| 11/01/2021 | 1,171.50p | 1,177.00p | 1,152.50p | 1,157.00p | 1363806 |
| 08/01/2021 | 1,206.50p | 1,213.50p | 1,168.50p | 1,170.00p | 1551492 |
| 07/01/2021 | 1,200.00p | 1,215.00p | 1,177.00p | 1,195.50p | 1499630 |
| 06/01/2021 | 1,170.00p | 1,209.00p | 1,164.50p | 1,202.00p | 1243522 |
| 05/01/2021 | 1,160.50p | 1,182.50p | 1,151.50p | 1,165.00p | 1005718 |
| 04/01/2021 | 1,179.00p | 1,186.74p | 1,162.00p | 1,171.50p | 697130 |
| 31/12/2020 | 1,145.00p | 1,161.00p | 1,137.00p | 1,158.00p | 511711 |
| 30/12/2020 | 1,183.00p | 1,185.50p | 1,167.00p | 1,168.00p | 673963 |
| 29/12/2020 | 1,170.00p | 1,198.50p | 1,170.00p | 1,181.50p | 792998 |
| 28/12/2020 | 1,159.50p | 1,172.73p | 1,156.00p | 1,157.00p | 291481 |
| 24/12/2020 | 1,159.50p | 1,172.73p | 1,156.00p | 1,157.00p | 291481 |
| 23/12/2020 | 1,144.00p | 1,162.00p | 1,142.50p | 1,159.00p | 704382 |
| 22/12/2020 | 1,109.00p | 1,147.00p | 1,109.00p | 1,142.00p | 758907 |
| 21/12/2020 | 1,141.50p | 1,142.50p | 1,107.50p | 1,127.50p | 871096 |
| 18/12/2020 | 1,157.50p | 1,163.50p | 1,150.50p | 1,157.50p | 2167295 |
| 17/12/2020 | 1,150.00p | 1,165.00p | 1,148.50p | 1,159.00p | 929439 |
| 16/12/2020 | 1,140.00p | 1,154.51p | 1,139.50p | 1,141.50p | 1285997 |
| 15/12/2020 | 1,135.00p | 1,153.51p | 1,124.50p | 1,137.00p | 956969 |
| 14/12/2020 | 1,152.50p | 1,152.50p | 1,128.00p | 1,136.50p | 1016664 |
| 11/12/2020 | 1,129.50p | 1,137.50p | 1,121.00p | 1,133.00p | 1309330 |
| 10/12/2020 | 1,145.50p | 1,159.00p | 1,125.50p | 1,129.00p | 1324776 |
| 09/12/2020 | 1,160.50p | 1,169.00p | 1,138.00p | 1,138.00p | 2156525 |
| 08/12/2020 | 1,116.50p | 1,167.00p | 1,115.53p | 1,160.50p | 2192389 |
| 07/12/2020 | 1,124.00p | 1,137.00p | 1,110.00p | 1,127.50p | 1293420 |
| 04/12/2020 | 1,131.00p | 1,138.00p | 1,118.50p | 1,123.50p | 1139655 |
| 03/12/2020 | 1,105.00p | 1,129.50p | 1,100.00p | 1,127.00p | 1596094 |
| 02/12/2020 | 1,105.50p | 1,112.50p | 1,095.00p | 1,104.50p | 1812318 |
| 01/12/2020 | 1,081.50p | 1,112.50p | 1,078.00p | 1,112.50p | 1810896 |
| 30/11/2020 | 1,076.00p | 1,088.75p | 1,069.50p | 1,070.50p | 6122417 |
| 27/11/2020 | 1,069.50p | 1,078.00p | 1,056.50p | 1,076.00p | 3194658 |
| 26/11/2020 | 1,075.00p | 1,078.00p | 1,058.71p | 1,070.50p | 1062572 |
| 25/11/2020 | 1,085.00p | 1,090.00p | 1,066.00p | 1,075.00p | 3004262 |
| 24/11/2020 | 1,090.50p | 1,102.00p | 1,059.00p | 1,081.00p | 2001975 |
| 23/11/2020 | 1,121.00p | 1,129.50p | 1,089.00p | 1,089.00p | 1541734 |
| 20/11/2020 | 1,101.00p | 1,116.00p | 1,095.00p | 1,116.00p | 1668993 |
| 19/11/2020 | 1,050.00p | 1,116.00p | 1,050.00p | 1,106.00p | 1978208 |
| 18/11/2020 | 1,089.00p | 1,112.50p | 1,089.00p | 1,104.50p | 1374309 |
| 17/11/2020 | 1,118.50p | 1,135.50p | 1,096.00p | 1,097.50p | 2091634 |
| 16/11/2020 | 1,122.50p | 1,127.20p | 1,104.50p | 1,117.00p | 1238006 |
| 13/11/2020 | 1,110.50p | 1,123.00p | 1,095.50p | 1,111.00p | 1450183 |
| 12/11/2020 | 1,099.50p | 1,137.00p | 1,095.71p | 1,111.00p | 1901331 |
| 10/11/2020 | 1,061.00p | 1,069.50p | 1,041.00p | 1,045.00p | 1737438 |
| 09/11/2020 | 1,049.50p | 1,099.00p | 1,042.00p | 1,059.00p | 1547481 |
| 06/11/2020 | 1,020.50p | 1,048.00p | 1,020.50p | 1,040.50p | 805863 |
| 05/11/2020 | 1,018.00p | 1,051.50p | 1,018.00p | 1,037.50p | 1441503 |
| 04/11/2020 | 984.60p | 1,021.50p | 978.80p | 1,021.50p | 1164004 |
| 03/11/2020 | 967.60p | 1,002.50p | 965.20p | 999.60p | 1566973 |
| 02/11/2020 | 962.20p | 963.00p | 952.31p | 960.00p | 1790914 |
| 30/10/2020 | 955.60p | 964.40p | 946.60p | 961.00p | 2092134 |
| 29/10/2020 | 976.20p | 990.20p | 953.20p | 960.40p | 1509932 |
| 28/10/2020 | 1,001.50p | 1,009.00p | 966.80p | 976.80p | 1893482 |
| 27/10/2020 | 1,038.00p | 1,044.00p | 1,018.50p | 1,020.00p | 1542928 |
| 26/10/2020 | 1,043.50p | 1,066.50p | 1,041.50p | 1,046.50p | 953720 |
| 23/10/2020 | 1,046.00p | 1,071.50p | 1,045.00p | 1,067.00p | 816339 |
| 22/10/2020 | 1,040.00p | 1,051.50p | 1,032.50p | 1,048.00p | 1596234 |
| 21/10/2020 | 1,060.00p | 1,060.50p | 1,039.50p | 1,042.00p | 930875 |
| 20/10/2020 | 1,055.00p | 1,062.00p | 1,053.00p | 1,055.00p | 977835 |
| 19/10/2020 | 1,062.00p | 1,065.00p | 1,055.50p | 1,061.50p | 794506 |
| 16/10/2020 | 1,062.00p | 1,065.74p | 1,051.00p | 1,055.00p | 1312863 |
| 15/10/2020 | 1,051.00p | 1,054.00p | 1,034.50p | 1,050.50p | 1154106 |
| 14/10/2020 | 1,071.00p | 1,077.50p | 1,061.99p | 1,067.00p | 1075777 |
| 13/10/2020 | 1,080.50p | 1,080.50p | 1,061.50p | 1,070.00p | 1171209 |
| 12/10/2020 | 1,076.00p | 1,092.00p | 1,073.50p | 1,080.00p | 1332060 |
| 09/10/2020 | 1,062.50p | 1,075.01p | 1,058.00p | 1,074.00p | 1310638 |
| 08/10/2020 | 1,063.50p | 1,077.50p | 1,059.00p | 1,060.00p | 984452 |
| 07/10/2020 | 1,052.00p | 1,066.50p | 1,050.50p | 1,065.00p | 1568793 |
| 06/10/2020 | 1,054.00p | 1,056.68p | 1,040.50p | 1,054.00p | 1140881 |
| 05/10/2020 | 1,051.00p | 1,058.50p | 1,047.00p | 1,055.50p | 968495 |
| 02/10/2020 | 1,018.50p | 1,040.00p | 1,014.50p | 1,040.00p | 2219378 |
| 01/10/2020 | 1,006.50p | 1,027.00p | 1,001.00p | 1,027.00p | 1924909 |
| 30/09/2020 | 970.00p | 1,005.00p | 970.00p | 996.60p | 2171606 |
| 29/09/2020 | 980.00p | 986.20p | 973.40p | 978.20p | 1382993 |
| 28/09/2020 | 955.80p | 983.20p | 954.60p | 980.40p | 1831854 |
| 25/09/2020 | 941.40p | 948.60p | 923.60p | 948.60p | 1201877 |
| 24/09/2020 | 926.00p | 945.20p | 923.60p | 937.60p | 1597138 |
| 23/09/2020 | 940.80p | 956.00p | 933.20p | 936.80p | 1680331 |
| 22/09/2020 | 941.80p | 943.40p | 917.60p | 921.40p | 1865753 |
| 21/09/2020 | 976.40p | 979.80p | 936.00p | 936.80p | 1838874 |
| 18/09/2020 | 972.00p | 995.40p | 970.00p | 984.60p | 5209932 |
| 17/09/2020 | 964.80p | 974.60p | 964.26p | 971.80p | 1288718 |
| 16/09/2020 | 957.20p | 974.60p | 950.40p | 974.60p | 1858884 |
| 15/09/2020 | 948.00p | 954.60p | 941.49p | 950.00p | 1396411 |
| 14/09/2020 | 960.00p | 960.00p | 945.40p | 948.20p | 1158807 |
| 11/09/2020 | 933.60p | 952.00p | 926.72p | 947.80p | 1415233 |
| 10/09/2020 | 925.20p | 932.80p | 916.20p | 932.60p | 1168933 |
| 09/09/2020 | 905.60p | 929.60p | 903.80p | 925.80p | 1285671 |
| 08/09/2020 | 915.40p | 915.40p | 893.40p | 906.60p | 1053188 |
| 07/09/2020 | 872.80p | 903.60p | 871.00p | 901.40p | 786203 |
| 04/09/2020 | 878.20p | 893.00p | 865.40p | 870.40p | 1178905 |
| 03/09/2020 | 906.00p | 915.80p | 880.40p | 882.80p | 1271764 |
| 02/09/2020 | 920.00p | 930.00p | 901.00p | 904.40p | 1496042 |
| 01/09/2020 | 930.20p | 930.20p | 910.60p | 915.20p | 1733576 |
| 31/08/2020 | 930.40p | 942.00p | 921.40p | 938.00p | 1939754 |
| 28/08/2020 | 930.40p | 942.00p | 921.40p | 938.00p | 1939754 |
| 27/08/2020 | 931.20p | 934.20p | 923.60p | 927.60p | 1107910 |
| 26/08/2020 | 927.00p | 933.00p | 918.80p | 929.60p | 685076 |
| 25/08/2020 | 935.40p | 937.00p | 918.20p | 925.00p | 1124020 |
| 24/08/2020 | 916.20p | 927.80p | 909.80p | 925.00p | 677809 |
| 21/08/2020 | 906.00p | 916.00p | 896.20p | 909.80p | 1113532 |
| 20/08/2020 | 917.00p | 918.80p | 906.49p | 911.00p | 834548 |
| 19/08/2020 | 923.40p | 932.60p | 907.00p | 927.60p | 1008345 |
| 18/08/2020 | 919.00p | 937.20p | 914.40p | 922.00p | 1678898 |
| 17/08/2020 | 915.80p | 933.80p | 912.20p | 932.00p | 1433891 |
| 14/08/2020 | 928.40p | 928.60p | 909.60p | 922.80p | 1187193 |
| 13/08/2020 | 945.80p | 948.80p | 926.00p | 926.20p | 1108576 |
| 12/08/2020 | 934.80p | 958.20p | 929.20p | 951.00p | 1490919 |
| 11/08/2020 | 939.60p | 946.60p | 930.20p | 934.60p | 1833088 |
| 10/08/2020 | 931.20p | 939.20p | 912.20p | 917.00p | 1025041 |
| 07/08/2020 | 912.80p | 925.40p | 912.40p | 925.40p | 2167938 |
| 06/08/2020 | 917.20p | 924.44p | 898.40p | 918.20p | 1138597 |
| 05/08/2020 | 909.80p | 928.60p | 907.12p | 925.80p | 1729724 |
| 04/08/2020 | 912.00p | 918.00p | 887.00p | 903.40p | 2181926 |
| 03/08/2020 | 895.00p | 911.60p | 884.80p | 911.60p | 2598038 |
| 31/07/2020 | 876.20p | 904.20p | 861.19p | 889.60p | 2852528 |
| 30/07/2020 | 906.80p | 909.20p | 864.40p | 868.40p | 2538155 |
| 29/07/2020 | 868.20p | 893.40p | 866.20p | 884.20p | 1567666 |
| 28/07/2020 | 874.00p | 883.60p | 867.80p | 869.80p | 1547880 |
| 27/07/2020 | 871.20p | 873.60p | 860.20p | 870.00p | 1283117 |
| 24/07/2020 | 856.80p | 880.60p | 852.80p | 870.00p | 1730072 |
| 23/07/2020 | 874.00p | 876.40p | 864.60p | 867.00p | 1849483 |
| 22/07/2020 | 866.00p | 878.80p | 866.00p | 871.00p | 1454820 |
| 21/07/2020 | 875.60p | 877.20p | 865.60p | 870.00p | 1392225 |
| 20/07/2020 | 855.60p | 866.00p | 846.51p | 865.00p | 1154640 |
| 17/07/2020 | 865.20p | 868.00p | 849.20p | 862.80p | 2249156 |
| 16/07/2020 | 867.20p | 880.30p | 856.20p | 867.00p | 1811601 |
| 15/07/2020 | 852.00p | 881.00p | 848.71p | 874.00p | 2196704 |
| 14/07/2020 | 832.20p | 849.50p | 818.60p | 831.20p | 2253715 |
| 13/07/2020 | 831.20p | 857.50p | 830.60p | 844.20p | 1741879 |
| 10/07/2020 | 810.20p | 835.78p | 810.20p | 825.20p | 1437594 |
| 09/07/2020 | 837.00p | 847.40p | 815.80p | 815.80p | 1519634 |
| 08/07/2020 | 832.60p | 838.40p | 821.40p | 821.40p | 1554125 |
| 07/07/2020 | 856.20p | 861.00p | 836.80p | 841.40p | 1639671 |
| 06/07/2020 | 849.20p | 865.60p | 848.40p | 863.40p | 1301800 |
| 03/07/2020 | 846.40p | 858.20p | 822.40p | 833.40p | 2371620 |
| 02/07/2020 | 843.80p | 864.40p | 837.04p | 846.40p | 1978105 |
| 01/07/2020 | 831.80p | 855.00p | 817.40p | 831.20p | 2502705 |
| 30/06/2020 | 847.80p | 853.00p | 828.40p | 832.60p | 2039725 |
| 29/06/2020 | 820.40p | 854.40p | 816.39p | 845.60p | 2251764 |
| 26/06/2020 | 831.60p | 844.40p | 819.20p | 823.40p | 1559196 |
| 25/06/2020 | 786.00p | 818.00p | 773.60p | 816.80p | 2251208 |
| 24/06/2020 | 825.00p | 831.00p | 788.00p | 788.00p | 2356265 |
| 23/06/2020 | 831.20p | 841.60p | 825.60p | 834.40p | 1305753 |
| 22/06/2020 | 835.00p | 847.80p | 818.40p | 826.40p | 1812112 |
| 19/06/2020 | 819.60p | 847.20p | 811.40p | 844.20p | 4588536 |
| 18/06/2020 | 815.80p | 822.80p | 798.40p | 816.60p | 2286041 |
| 17/06/2020 | 825.60p | 844.20p | 820.00p | 823.00p | 1867093 |
| 16/06/2020 | 831.80p | 846.20p | 818.20p | 825.20p | 2282369 |
| 15/06/2020 | 796.40p | 813.80p | 787.44p | 810.60p | 1606770 |
| 12/06/2020 | 810.00p | 837.40p | 803.40p | 813.00p | 2098667 |
| 11/06/2020 | 838.60p | 842.40p | 816.60p | 820.80p | 2509480 |
| 10/06/2020 | 870.40p | 891.20p | 861.60p | 872.60p | 1966421 |
| 09/06/2020 | 910.20p | 919.40p | 863.20p | 870.00p | 2844860 |
| 08/06/2020 | 914.20p | 924.40p | 895.60p | 912.40p | 2124149 |
| 05/06/2020 | 888.40p | 926.00p | 880.40p | 923.20p | 2430236 |
*Close Price adjusted for both dividends and splits