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
Investment Company (INV) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 22/05/2013 | 322.50p | 322.50p | 315.10p | 322.50p | 0 |
| 21/05/2013 | 322.50p | 322.50p | 315.10p | 322.50p | 0 |
| 20/05/2013 | 322.50p | 322.50p | 315.10p | 322.50p | 0 |
| 17/05/2013 | 320.50p | 322.50p | 315.10p | 322.50p | 212 |
| 16/05/2013 | 320.50p | 329.90p | 315.00p | 320.50p | 800 |
| 15/05/2013 | 320.50p | 330.00p | 320.50p | 320.50p | 6000 |
| 14/05/2013 | 316.00p | 326.00p | 316.00p | 320.50p | 1050 |
| 13/05/2013 | 312.50p | 317.00p | 312.50p | 316.00p | 2855 |
| 10/05/2013 | 312.50p | 312.50p | 305.10p | 312.50p | 984 |
| 09/05/2013 | 307.50p | 315.00p | 305.00p | 310.00p | 1750 |
| 08/05/2013 | 240.00p | 310.00p | 240.00p | 305.00p | 3445 |
| 07/05/2013 | 235.00p | 240.00p | 225.00p | 235.00p | 0 |
| 03/05/2013 | 235.00p | 240.00p | 225.00p | 235.00p | 0 |
| 02/05/2013 | 235.00p | 240.00p | 225.00p | 235.00p | 0 |
| 01/05/2013 | 235.00p | 240.00p | 225.00p | 235.00p | 0 |
| 30/04/2013 | 235.00p | 240.00p | 225.00p | 235.00p | 0 |
| 29/04/2013 | 235.00p | 240.00p | 225.00p | 235.00p | 500 |
| 26/04/2013 | 240.00p | 240.00p | 225.00p | 240.00p | 2355 |
| 25/04/2013 | 240.00p | 245.00p | 240.00p | 240.00p | 0 |
| 24/04/2013 | 240.00p | 245.00p | 240.00p | 240.00p | 0 |
| 23/04/2013 | 240.00p | 245.00p | 240.00p | 240.00p | 0 |
| 22/04/2013 | 240.00p | 245.00p | 240.00p | 240.00p | 0 |
| 19/04/2013 | 240.00p | 245.00p | 240.00p | 240.00p | 0 |
| 18/04/2013 | 240.00p | 245.00p | 240.00p | 240.00p | 0 |
| 17/04/2013 | 240.00p | 245.00p | 240.00p | 240.00p | 0 |
| 16/04/2013 | 240.00p | 245.00p | 240.00p | 240.00p | 0 |
| 15/04/2013 | 240.00p | 245.00p | 240.00p | 240.00p | 600 |
| 12/04/2013 | 240.00p | 240.00p | 230.50p | 240.00p | 0 |
| 11/04/2013 | 240.00p | 240.00p | 230.50p | 240.00p | 0 |
| 10/04/2013 | 240.00p | 240.00p | 230.50p | 240.00p | 160 |
| 09/04/2013 | 240.00p | 240.00p | 230.50p | 240.00p | 0 |
| 08/04/2013 | 240.00p | 240.00p | 230.50p | 240.00p | 0 |
| 05/04/2013 | 240.00p | 240.00p | 230.50p | 240.00p | 0 |
| 04/04/2013 | 240.00p | 240.00p | 230.50p | 240.00p | 0 |
| 03/04/2013 | 240.00p | 240.00p | 230.50p | 240.00p | 0 |
| 02/04/2013 | 240.00p | 240.00p | 230.50p | 240.00p | 0 |
| 28/03/2013 | 240.00p | 240.00p | 230.50p | 240.00p | 750 |
| 27/03/2013 | 240.00p | 250.00p | 240.00p | 240.00p | 0 |
| 26/03/2013 | 240.00p | 250.00p | 240.00p | 240.00p | 200 |
| 25/03/2013 | 250.00p | 250.00p | 230.00p | 240.00p | 2900 |
| 22/03/2013 | 240.00p | 252.37p | 240.00p | 250.00p | 1966 |
| 21/03/2013 | 240.00p | 245.00p | 240.00p | 240.00p | 0 |
| 20/03/2013 | 240.00p | 245.00p | 240.00p | 240.00p | 300 |
| 19/03/2013 | 240.00p | 250.00p | 240.00p | 240.00p | 0 |
| 18/03/2013 | 240.00p | 250.00p | 240.00p | 240.00p | 0 |
| 15/03/2013 | 240.00p | 250.00p | 240.00p | 240.00p | 0 |
| 14/03/2013 | 240.00p | 250.00p | 240.00p | 240.00p | 0 |
| 13/03/2013 | 240.00p | 250.00p | 240.00p | 240.00p | 0 |
| 12/03/2013 | 240.00p | 250.00p | 240.00p | 240.00p | 0 |
| 11/03/2013 | 240.00p | 250.00p | 240.00p | 240.00p | 0 |
| 08/03/2013 | 240.00p | 250.00p | 240.00p | 240.00p | 0 |
| 07/03/2013 | 240.00p | 250.00p | 240.00p | 240.00p | 320 |
| 06/03/2013 | 240.00p | 250.00p | 240.00p | 240.00p | 0 |
| 05/03/2013 | 240.00p | 250.00p | 240.00p | 240.00p | 0 |
| 04/03/2013 | 240.00p | 250.00p | 240.00p | 240.00p | 196 |
| 01/03/2013 | 240.00p | 240.00p | 230.00p | 240.00p | 800 |
| 28/02/2013 | 240.00p | 245.00p | 240.00p | 240.00p | 0 |
| 27/02/2013 | 240.00p | 245.00p | 240.00p | 240.00p | 0 |
| 26/02/2013 | 240.00p | 245.00p | 240.00p | 240.00p | 0 |
| 25/02/2013 | 240.00p | 245.00p | 240.00p | 240.00p | 0 |
| 22/02/2013 | 240.00p | 245.00p | 240.00p | 240.00p | 0 |
| 21/02/2013 | 240.00p | 245.00p | 240.00p | 240.00p | 0 |
| 20/02/2013 | 240.00p | 245.00p | 240.00p | 240.00p | 0 |
| 19/02/2013 | 240.00p | 245.00p | 240.00p | 240.00p | 0 |
| 18/02/2013 | 240.00p | 245.00p | 240.00p | 240.00p | 0 |
| 15/02/2013 | 240.00p | 245.00p | 240.00p | 240.00p | 200 |
| 14/02/2013 | 245.00p | 245.00p | 236.00p | 240.00p | 2750 |
| 13/02/2013 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 12/02/2013 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 11/02/2013 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 08/02/2013 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 07/02/2013 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 06/02/2013 | 245.00p | 245.00p | 245.00p | 245.00p | 2500 |
| 05/02/2013 | 245.00p | 245.00p | 235.00p | 245.00p | 100 |
| 04/02/2013 | 245.00p | 245.00p | 230.00p | 245.00p | 0 |
| 01/02/2013 | 245.00p | 245.00p | 230.00p | 245.00p | 0 |
| 31/01/2013 | 240.00p | 240.00p | 230.00p | 240.00p | 0 |
| 30/01/2013 | 240.00p | 240.00p | 230.00p | 240.00p | 0 |
| 29/01/2013 | 240.00p | 240.00p | 230.00p | 240.00p | 0 |
| 28/01/2013 | 240.00p | 240.00p | 230.00p | 240.00p | 0 |
| 25/01/2013 | 240.00p | 240.00p | 230.00p | 240.00p | 0 |
| 24/01/2013 | 240.00p | 240.00p | 230.00p | 240.00p | 0 |
| 23/01/2013 | 240.00p | 240.00p | 230.00p | 240.00p | 0 |
| 22/01/2013 | 240.00p | 240.00p | 230.00p | 240.00p | 0 |
| 21/01/2013 | 240.00p | 240.00p | 230.00p | 240.00p | 0 |
| 18/01/2013 | 240.00p | 240.00p | 230.00p | 240.00p | 0 |
| 17/01/2013 | 240.00p | 240.00p | 230.00p | 240.00p | 0 |
| 16/01/2013 | 240.00p | 240.00p | 230.00p | 240.00p | 0 |
| 15/01/2013 | 240.00p | 240.00p | 230.00p | 240.00p | 0 |
| 14/01/2013 | 240.00p | 240.00p | 230.00p | 240.00p | 0 |
| 11/01/2013 | 240.00p | 240.00p | 230.00p | 240.00p | 0 |
| 10/01/2013 | 240.00p | 240.00p | 230.00p | 240.00p | 0 |
| 09/01/2013 | 240.00p | 240.00p | 230.00p | 240.00p | 10 |
| 08/01/2013 | 240.00p | 250.00p | 240.00p | 240.00p | 0 |
| 07/01/2013 | 240.00p | 250.00p | 240.00p | 240.00p | 0 |
| 04/01/2013 | 240.00p | 250.00p | 240.00p | 240.00p | 0 |
| 03/01/2013 | 240.00p | 250.00p | 240.00p | 240.00p | 40 |
| 02/01/2013 | 240.00p | 240.00p | 230.00p | 240.00p | 200 |
| 31/12/2012 | 240.00p | 245.00p | 240.00p | 240.00p | 0 |
| 28/12/2012 | 240.00p | 245.00p | 240.00p | 240.00p | 0 |
| 27/12/2012 | 240.00p | 245.00p | 240.00p | 240.00p | 0 |
| 24/12/2012 | 240.00p | 245.00p | 240.00p | 240.00p | 0 |
| 21/12/2012 | 240.00p | 245.00p | 240.00p | 240.00p | 0 |
| 20/12/2012 | 240.00p | 245.00p | 240.00p | 240.00p | 0 |
| 19/12/2012 | 240.00p | 245.00p | 240.00p | 240.00p | 0 |
| 18/12/2012 | 240.00p | 245.00p | 240.00p | 240.00p | 0 |
| 17/12/2012 | 240.00p | 245.00p | 240.00p | 240.00p | 300 |
| 14/12/2012 | 240.00p | 250.00p | 233.43p | 240.00p | 0 |
| 13/12/2012 | 240.00p | 250.00p | 233.43p | 240.00p | 0 |
| 12/12/2012 | 240.00p | 250.00p | 233.43p | 240.00p | 0 |
| 11/12/2012 | 240.00p | 250.00p | 233.43p | 240.00p | 0 |
| 10/12/2012 | 240.00p | 250.00p | 233.43p | 240.00p | 0 |
| 07/12/2012 | 240.00p | 250.00p | 233.43p | 240.00p | 0 |
| 06/12/2012 | 240.00p | 250.00p | 233.43p | 240.00p | 0 |
| 05/12/2012 | 240.00p | 250.00p | 233.43p | 240.00p | 0 |
| 04/12/2012 | 245.00p | 250.00p | 233.43p | 240.00p | 1100 |
| 03/12/2012 | 245.00p | 250.00p | 235.00p | 245.00p | 0 |
| 30/11/2012 | 245.00p | 250.00p | 235.00p | 245.00p | 0 |
| 29/11/2012 | 245.00p | 250.00p | 235.00p | 245.00p | 0 |
| 28/11/2012 | 245.00p | 250.00p | 235.00p | 245.00p | 0 |
| 27/11/2012 | 245.00p | 250.00p | 235.00p | 245.00p | 0 |
| 26/11/2012 | 245.00p | 250.00p | 235.00p | 245.00p | 0 |
| 23/11/2012 | 245.00p | 250.00p | 235.00p | 245.00p | 0 |
| 22/11/2012 | 245.00p | 250.00p | 235.00p | 245.00p | 0 |
| 21/11/2012 | 245.00p | 250.00p | 235.00p | 245.00p | 0 |
| 20/11/2012 | 245.00p | 250.00p | 235.00p | 245.00p | 0 |
| 19/11/2012 | 245.00p | 250.00p | 235.00p | 245.00p | 0 |
| 16/11/2012 | 245.00p | 250.00p | 235.00p | 245.00p | 0 |
| 15/11/2012 | 245.00p | 250.00p | 235.00p | 245.00p | 0 |
| 14/11/2012 | 240.00p | 250.00p | 235.00p | 245.00p | 2400 |
| 13/11/2012 | 240.00p | 240.00p | 230.00p | 240.00p | 0 |
| 12/11/2012 | 230.00p | 240.00p | 230.00p | 240.00p | 800 |
| 09/11/2012 | 225.00p | 230.00p | 222.00p | 230.00p | 0 |
| 08/11/2012 | 225.00p | 230.00p | 222.00p | 225.00p | 0 |
| 07/11/2012 | 225.00p | 230.00p | 222.00p | 225.00p | 0 |
| 06/11/2012 | 225.00p | 230.00p | 222.00p | 225.00p | 0 |
| 05/11/2012 | 225.00p | 230.00p | 222.00p | 225.00p | 0 |
| 02/11/2012 | 225.00p | 230.00p | 222.00p | 225.00p | 0 |
| 01/11/2012 | 225.00p | 230.00p | 222.00p | 225.00p | 0 |
| 31/10/2012 | 225.00p | 230.00p | 222.00p | 225.00p | 0 |
| 30/10/2012 | 225.00p | 230.00p | 222.00p | 225.00p | 0 |
| 29/10/2012 | 225.00p | 230.00p | 222.00p | 225.00p | 0 |
| 26/10/2012 | 225.00p | 230.00p | 222.00p | 225.00p | 0 |
| 25/10/2012 | 225.00p | 230.00p | 222.00p | 225.00p | 0 |
| 24/10/2012 | 225.00p | 230.00p | 222.00p | 225.00p | 0 |
| 23/10/2012 | 225.00p | 230.00p | 222.00p | 225.00p | 0 |
| 22/10/2012 | 225.00p | 230.00p | 222.00p | 225.00p | 0 |
| 19/10/2012 | 230.00p | 230.00p | 222.00p | 225.00p | 1800 |
| 18/10/2012 | 230.00p | 230.00p | 222.00p | 230.00p | 200 |
| 17/10/2012 | 230.00p | 230.00p | 215.00p | 230.00p | 0 |
| 16/10/2012 | 230.00p | 230.00p | 215.00p | 230.00p | 0 |
| 15/10/2012 | 230.00p | 230.00p | 215.00p | 230.00p | 0 |
| 12/10/2012 | 230.00p | 230.00p | 215.00p | 230.00p | 0 |
| 11/10/2012 | 230.00p | 230.00p | 215.00p | 230.00p | 0 |
| 10/10/2012 | 215.00p | 230.00p | 215.00p | 220.00p | 1500 |
| 09/10/2012 | 215.00p | 215.00p | 205.00p | 215.00p | 0 |
| 08/10/2012 | 215.00p | 215.00p | 205.00p | 215.00p | 0 |
| 05/10/2012 | 205.00p | 215.00p | 205.00p | 215.00p | 2500 |
| 04/10/2012 | 200.00p | 205.00p | 195.00p | 205.00p | 6645 |
| 03/10/2012 | 200.00p | 200.00p | 194.25p | 200.00p | 8000 |
| 02/10/2012 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 01/10/2012 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 28/09/2012 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 27/09/2012 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 26/09/2012 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 25/09/2012 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 24/09/2012 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 21/09/2012 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 20/09/2012 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 19/09/2012 | 200.00p | 200.00p | 200.00p | 200.00p | 500 |
| 18/09/2012 | 205.00p | 218.00p | 195.00p | 200.00p | 0 |
| 17/09/2012 | 205.00p | 218.00p | 203.34p | 205.00p | 0 |
| 14/09/2012 | 215.00p | 218.00p | 203.34p | 205.00p | 3776 |
| 13/09/2012 | 215.00p | 230.00p | 200.00p | 215.00p | 0 |
| 12/09/2012 | 215.00p | 230.00p | 200.00p | 215.00p | 0 |
| 11/09/2012 | 215.00p | 230.00p | 200.00p | 215.00p | 0 |
| 10/09/2012 | 215.00p | 230.00p | 200.00p | 215.00p | 0 |
| 07/09/2012 | 215.00p | 230.00p | 200.00p | 215.00p | 0 |
| 06/09/2012 | 215.00p | 230.00p | 200.00p | 215.00p | 0 |
| 05/09/2012 | 230.00p | 230.00p | 200.00p | 215.00p | 8209 |
| 04/09/2012 | 230.00p | 230.00p | 216.00p | 230.00p | 0 |
| 03/09/2012 | 230.00p | 230.00p | 216.00p | 230.00p | 0 |
| 31/08/2012 | 230.00p | 230.00p | 216.00p | 230.00p | 0 |
| 30/08/2012 | 230.00p | 230.00p | 216.00p | 230.00p | 0 |
| 29/08/2012 | 230.00p | 230.00p | 216.00p | 230.00p | 0 |
| 28/08/2012 | 230.00p | 230.00p | 216.00p | 230.00p | 0 |
| 24/08/2012 | 230.00p | 230.00p | 216.00p | 230.00p | 0 |
| 23/08/2012 | 230.00p | 230.00p | 216.00p | 230.00p | 0 |
| 22/08/2012 | 230.00p | 230.00p | 216.00p | 230.00p | 0 |
| 21/08/2012 | 230.00p | 230.00p | 216.00p | 230.00p | 0 |
| 20/08/2012 | 230.00p | 230.00p | 216.00p | 230.00p | 0 |
| 17/08/2012 | 230.00p | 230.00p | 216.00p | 230.00p | 0 |
| 16/08/2012 | 230.00p | 230.00p | 216.00p | 230.00p | 0 |
| 15/08/2012 | 230.00p | 230.00p | 216.00p | 230.00p | 0 |
| 14/08/2012 | 230.00p | 230.00p | 216.00p | 230.00p | 0 |
| 13/08/2012 | 230.00p | 230.00p | 216.00p | 230.00p | 0 |
| 10/08/2012 | 230.00p | 230.00p | 216.00p | 230.00p | 0 |
| 09/08/2012 | 230.00p | 230.00p | 216.00p | 230.00p | 0 |
| 08/08/2012 | 230.00p | 230.00p | 216.00p | 230.00p | 0 |
| 07/08/2012 | 230.00p | 230.00p | 216.00p | 230.00p | 0 |
*Close Price adjusted for both dividends and splits