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 Domino's Pizza Group (DOM) by Lucy Tobin in The Times - Tempus
- Buy Unilever (ULVR) by Charlie Keough in The Motley Fool
- Hold Elementis (ELM) by Tom Winnifrith in ShareProphets
- Sell Lifesafe Holdings (LIFS) by Steve Moore in ShareProphets
- Overweight Spectris (SXS) by Barclays
- Overweight Workspace Group (WKP) by Barclays
- Buy InterContinental Hotels Group (IHG) by Ben McPoland in The Motley Fool
- Avoid Kitwave Group (KITW) by Steve Moore in ShareProphets
- Buy Hiscox Limited (DI) (HSX) by Goldman Sachs
- Buy Rotork (ROR) by Jefferies
- Hold Telecom Plus (TEP) by Tom Winnifrith in ShareProphets
- Strong Buy OptiBiotix Health (OPTI) by Hot Stock Rockets in ShareProphets
- Avoid Surface Transforms (SCE) by Steve Moore in ShareProphets
- Buy InterContinental Hotels Group (IHG) by Bank of America
- Hold GSK (GSK) by DZ Bank
- Neutral Intertek Group (ITRK) by Goldman Sachs
- Neutral InterContinental Hotels Group (IHG) by Goldman Sachs
- Overweight Tesco (TSCO) by Barclays
- Sector Perform SIG (SHI) by RBC Capital
Investment Company (INV) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 09/06/2020 | 276.00p | 276.00p | 276.00p | 276.00p | 0 |
| 08/06/2020 | 273.00p | 280.00p | 273.00p | 276.00p | 0 |
| 05/06/2020 | 273.00p | 273.00p | 260.00p | 273.00p | 1566 |
| 04/06/2020 | 273.00p | 280.35p | 273.00p | 273.00p | 34 |
| 03/06/2020 | 275.00p | 278.00p | 270.64p | 278.00p | 214 |
| 02/06/2020 | 275.00p | 280.48p | 275.00p | 275.00p | 150 |
| 01/06/2020 | 275.00p | 280.94p | 264.88p | 275.00p | 4269 |
| 01/06/2020 | 275.00p | 280.94p | 264.88p | 275.00p | 4269 |
| 01/06/2020 | 275.00p | 280.94p | 264.88p | 275.00p | 4269 |
| 01/06/2020 | 275.00p | 280.94p | 264.88p | 275.00p | 4269 |
| 28/05/2020 | 273.00p | 273.00p | 273.00p | 273.00p | 0 |
| 27/05/2020 | 273.00p | 273.00p | 261.00p | 273.00p | 1020 |
| 26/05/2020 | 273.00p | 273.00p | 273.00p | 273.00p | 0 |
| 25/05/2020 | 270.00p | 272.00p | 270.00p | 272.00p | 2778 |
| 22/05/2020 | 270.00p | 272.00p | 270.00p | 272.00p | 2778 |
| 21/05/2020 | 266.00p | 276.00p | 266.00p | 273.00p | 3000 |
| 20/05/2020 | 265.00p | 266.00p | 265.00p | 266.00p | 0 |
| 19/05/2020 | 265.00p | 265.00p | 251.50p | 265.00p | 15 |
| 18/05/2020 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 15/05/2020 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 14/05/2020 | 265.00p | 267.00p | 265.00p | 265.00p | 0 |
| 13/05/2020 | 267.00p | 267.00p | 267.00p | 267.00p | 2600 |
| 12/05/2020 | 265.00p | 270.00p | 265.00p | 267.00p | 500 |
| 11/05/2020 | 270.00p | 290.00p | 260.20p | 270.00p | 1121 |
| 08/05/2020 | 270.00p | 270.00p | 270.00p | 270.00p | 0 |
| 07/05/2020 | 270.00p | 270.00p | 270.00p | 270.00p | 0 |
| 06/05/2020 | 270.00p | 270.00p | 263.00p | 270.00p | 3713 |
| 05/05/2020 | 268.00p | 270.00p | 268.00p | 270.00p | 0 |
| 04/05/2020 | 268.00p | 270.40p | 257.00p | 268.00p | 357 |
| 01/05/2020 | 268.00p | 268.00p | 257.00p | 268.00p | 1657 |
| 30/04/2020 | 266.00p | 274.00p | 253.68p | 268.00p | 904 |
| 29/04/2020 | 266.00p | 266.00p | 253.40p | 266.00p | 2175 |
| 28/04/2020 | 266.00p | 266.00p | 266.00p | 266.00p | 10000 |
| 27/04/2020 | 266.00p | 267.40p | 253.00p | 267.00p | 6722 |
| 24/04/2020 | 265.00p | 265.00p | 250.90p | 265.00p | 3643 |
| 23/04/2020 | 266.00p | 266.00p | 265.00p | 265.00p | 2470 |
| 22/04/2020 | 270.00p | 270.00p | 266.00p | 266.00p | 10800 |
| 21/04/2020 | 268.00p | 270.00p | 268.00p | 270.00p | 551 |
| 20/04/2020 | 268.00p | 268.00p | 256.00p | 268.00p | 5000 |
| 17/04/2020 | 268.00p | 268.00p | 256.72p | 268.00p | 99 |
| 16/04/2020 | 260.00p | 265.00p | 260.00p | 265.00p | 1884 |
| 15/04/2020 | 270.00p | 270.00p | 260.00p | 260.00p | 0 |
| 14/04/2020 | 270.00p | 270.00p | 270.00p | 270.00p | 0 |
| 13/04/2020 | 270.00p | 270.00p | 260.00p | 270.00p | 5300 |
| 10/04/2020 | 270.00p | 270.00p | 260.00p | 270.00p | 5300 |
| 09/04/2020 | 270.00p | 270.00p | 260.00p | 270.00p | 5300 |
| 08/04/2020 | 252.00p | 259.00p | 250.00p | 259.00p | 0 |
| 07/04/2020 | 258.00p | 266.00p | 250.00p | 258.00p | 3821 |
| 06/04/2020 | 252.00p | 266.00p | 252.00p | 253.00p | 36 |
| 03/04/2020 | 255.00p | 255.00p | 243.60p | 252.00p | 900 |
| 02/04/2020 | 255.00p | 255.00p | 255.00p | 255.00p | 0 |
| 01/04/2020 | 255.00p | 255.00p | 255.00p | 255.00p | 0 |
| 31/03/2020 | 254.00p | 255.00p | 254.00p | 255.00p | 0 |
| 30/03/2020 | 252.00p | 254.00p | 252.00p | 254.00p | 0 |
| 27/03/2020 | 281.00p | 281.00p | 252.00p | 252.00p | 6526 |
| 26/03/2020 | 281.00p | 281.00p | 281.00p | 281.00p | 0 |
| 25/03/2020 | 281.00p | 281.00p | 281.00p | 281.00p | 0 |
| 24/03/2020 | 281.00p | 281.00p | 280.00p | 281.00p | 0 |
| 23/03/2020 | 278.00p | 289.00p | 278.00p | 280.00p | 0 |
| 20/03/2020 | 286.00p | 289.00p | 284.00p | 289.00p | 0 |
| 19/03/2020 | 284.00p | 284.00p | 284.00p | 284.00p | 0 |
| 18/03/2020 | 284.00p | 292.00p | 284.00p | 284.00p | 0 |
| 17/03/2020 | 299.00p | 299.00p | 292.00p | 292.00p | 22 |
| 16/03/2020 | 317.00p | 317.00p | 298.00p | 299.00p | 1040 |
| 13/03/2020 | 318.00p | 319.44p | 317.00p | 317.00p | 310 |
| 12/03/2020 | 315.00p | 320.80p | 315.00p | 315.00p | 972 |
| 11/03/2020 | 319.00p | 319.00p | 317.00p | 317.00p | 0 |
| 10/03/2020 | 318.00p | 324.00p | 318.00p | 318.00p | 1824 |
| 09/03/2020 | 317.00p | 317.00p | 313.20p | 317.00p | 31 |
| 06/03/2020 | 331.00p | 331.00p | 326.00p | 326.00p | 1891 |
| 05/03/2020 | 333.00p | 333.00p | 331.00p | 331.00p | 0 |
| 04/03/2020 | 333.00p | 336.80p | 333.00p | 333.00p | 29 |
| 03/03/2020 | 333.00p | 333.00p | 329.20p | 333.00p | 594 |
| 02/03/2020 | 334.00p | 334.00p | 329.20p | 332.00p | 640 |
| 28/02/2020 | 331.00p | 339.00p | 329.00p | 333.00p | 2600 |
| 27/02/2020 | 339.00p | 339.00p | 339.00p | 339.00p | 5000 |
| 26/02/2020 | 339.00p | 339.00p | 338.00p | 339.00p | 0 |
| 25/02/2020 | 341.00p | 341.00p | 335.20p | 339.00p | 4 |
| 24/02/2020 | 345.00p | 345.00p | 339.50p | 341.00p | 2576 |
| 21/02/2020 | 348.00p | 348.00p | 342.00p | 347.00p | 1205 |
| 20/02/2020 | 348.00p | 348.00p | 344.96p | 348.00p | 514 |
| 19/02/2020 | 349.00p | 351.00p | 345.65p | 348.00p | 921 |
| 18/02/2020 | 349.00p | 350.00p | 349.00p | 349.00p | 0 |
| 17/02/2020 | 353.00p | 353.00p | 344.00p | 350.00p | 2750 |
| 14/02/2020 | 353.00p | 353.00p | 350.00p | 353.00p | 2500 |
| 13/02/2020 | 356.00p | 356.00p | 352.00p | 353.00p | 152 |
| 12/02/2020 | 345.00p | 355.00p | 345.00p | 355.00p | 5387 |
| 11/02/2020 | 336.00p | 346.00p | 336.00p | 345.00p | 3619 |
| 10/02/2020 | 331.00p | 332.00p | 329.08p | 332.00p | 2174 |
| 07/02/2020 | 332.00p | 332.00p | 329.08p | 331.00p | 2424 |
| 06/02/2020 | 332.00p | 332.00p | 331.00p | 332.00p | 0 |
| 05/02/2020 | 331.00p | 331.00p | 331.00p | 331.00p | 0 |
| 04/02/2020 | 330.00p | 336.00p | 327.80p | 331.00p | 30 |
| 03/02/2020 | 327.00p | 332.00p | 327.00p | 329.00p | 800 |
| 31/01/2020 | 328.00p | 328.00p | 327.00p | 327.00p | 0 |
| 30/01/2020 | 331.00p | 331.00p | 327.00p | 327.00p | 3000 |
| 29/01/2020 | 331.00p | 331.00p | 331.00p | 331.00p | 0 |
| 28/01/2020 | 331.00p | 331.00p | 331.00p | 331.00p | 0 |
| 27/01/2020 | 331.00p | 334.00p | 326.10p | 331.00p | 519 |
| 24/01/2020 | 331.00p | 331.00p | 331.00p | 331.00p | 0 |
| 23/01/2020 | 331.00p | 331.00p | 331.00p | 331.00p | 0 |
| 22/01/2020 | 332.00p | 332.00p | 331.00p | 331.00p | 0 |
| 21/01/2020 | 341.00p | 341.00p | 332.00p | 332.00p | 0 |
| 20/01/2020 | 341.00p | 341.00p | 341.00p | 341.00p | 8672 |
| 17/01/2020 | 341.00p | 341.00p | 338.00p | 341.00p | 3351 |
| 16/01/2020 | 340.00p | 340.00p | 337.55p | 340.00p | 235 |
| 15/01/2020 | 341.00p | 341.00p | 337.80p | 341.00p | 3 |
| 14/01/2020 | 341.00p | 341.00p | 337.80p | 341.00p | 805 |
| 13/01/2020 | 338.00p | 341.00p | 336.84p | 341.00p | 500 |
| 10/01/2020 | 338.00p | 339.80p | 338.00p | 338.00p | 3248 |
| 09/01/2020 | 338.00p | 338.00p | 335.12p | 338.00p | 710 |
| 08/01/2020 | 338.00p | 338.00p | 337.00p | 338.00p | 3000 |
| 07/01/2020 | 337.00p | 338.00p | 334.75p | 338.00p | 5071 |
| 06/01/2020 | 340.00p | 340.00p | 334.00p | 336.00p | 2604 |
| 03/01/2020 | 344.00p | 344.00p | 338.50p | 341.00p | 1365 |
| 02/01/2020 | 346.00p | 346.00p | 342.00p | 344.00p | 1000 |
| 01/01/2020 | 346.00p | 346.00p | 346.00p | 346.00p | 0 |
| 31/12/2019 | 346.00p | 346.00p | 346.00p | 346.00p | 0 |
| 30/12/2019 | 347.00p | 347.00p | 346.00p | 346.00p | 0 |
| 27/12/2019 | 347.00p | 347.00p | 347.00p | 347.00p | 0 |
| 26/12/2019 | 347.00p | 347.00p | 347.00p | 347.00p | 0 |
| 25/12/2019 | 347.00p | 347.00p | 347.00p | 347.00p | 0 |
| 24/12/2019 | 347.00p | 347.00p | 347.00p | 347.00p | 0 |
| 23/12/2019 | 347.00p | 347.00p | 343.00p | 347.00p | 2854 |
| 20/12/2019 | 348.00p | 348.00p | 343.00p | 347.00p | 1429 |
| 19/12/2019 | 344.00p | 347.00p | 340.80p | 347.00p | 550 |
| 18/12/2019 | 343.00p | 344.00p | 343.00p | 344.00p | 0 |
| 17/12/2019 | 339.00p | 343.00p | 336.00p | 343.00p | 4985 |
| 16/12/2019 | 331.00p | 339.00p | 331.00p | 339.00p | 389 |
| 13/12/2019 | 331.00p | 331.00p | 330.00p | 331.00p | 0 |
| 12/12/2019 | 330.00p | 331.00p | 330.00p | 330.00p | 330 |
| 11/12/2019 | 330.00p | 330.00p | 328.40p | 330.00p | 123 |
| 10/12/2019 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
| 09/12/2019 | 329.00p | 331.34p | 328.00p | 330.00p | 3200 |
| 06/12/2019 | 328.00p | 329.00p | 324.96p | 329.00p | 961 |
| 05/12/2019 | 328.00p | 328.00p | 328.00p | 328.00p | 0 |
| 04/12/2019 | 328.00p | 328.00p | 324.96p | 328.00p | 1735 |
| 03/12/2019 | 328.00p | 328.00p | 328.00p | 328.00p | 0 |
| 02/12/2019 | 328.00p | 328.00p | 328.00p | 328.00p | 0 |
| 29/11/2019 | 325.00p | 328.00p | 325.00p | 328.00p | 1481 |
| 28/11/2019 | 324.00p | 325.00p | 324.00p | 325.00p | 3041 |
| 27/11/2019 | 324.00p | 324.00p | 320.00p | 324.00p | 4657 |
| 26/11/2019 | 318.00p | 324.00p | 318.00p | 324.00p | 2301 |
| 25/11/2019 | 316.00p | 320.00p | 315.20p | 318.00p | 2280 |
| 22/11/2019 | 316.00p | 320.00p | 316.00p | 316.00p | 67 |
| 21/11/2019 | 312.00p | 316.00p | 312.00p | 316.00p | 126 |
| 20/11/2019 | 312.00p | 312.00p | 312.00p | 312.00p | 0 |
| 19/11/2019 | 312.00p | 316.00p | 311.20p | 313.00p | 603 |
| 18/11/2019 | 312.00p | 312.00p | 309.44p | 312.00p | 658 |
| 15/11/2019 | 312.00p | 312.00p | 312.00p | 312.00p | 0 |
| 14/11/2019 | 312.00p | 312.00p | 312.00p | 312.00p | 0 |
| 13/11/2019 | 312.00p | 312.00p | 312.00p | 312.00p | 0 |
| 12/11/2019 | 312.00p | 312.00p | 312.00p | 312.00p | 0 |
| 11/11/2019 | 312.00p | 312.00p | 309.04p | 311.00p | 1205 |
| 08/11/2019 | 313.00p | 316.00p | 312.00p | 312.00p | 27 |
| 07/11/2019 | 312.00p | 313.00p | 312.00p | 313.00p | 0 |
| 06/11/2019 | 312.00p | 312.00p | 308.96p | 312.00p | 1300 |
| 05/11/2019 | 314.00p | 314.00p | 311.00p | 312.00p | 3000 |
| 04/11/2019 | 313.00p | 314.00p | 313.00p | 314.00p | 0 |
| 01/11/2019 | 313.00p | 313.00p | 313.00p | 313.00p | 0 |
| 31/10/2019 | 313.00p | 313.00p | 313.00p | 313.00p | 0 |
| 30/10/2019 | 311.00p | 315.28p | 308.36p | 313.00p | 2125 |
| 29/10/2019 | 311.00p | 311.00p | 311.00p | 311.00p | 0 |
| 28/10/2019 | 311.00p | 313.34p | 308.30p | 311.00p | 2645 |
| 25/10/2019 | 311.00p | 311.00p | 311.00p | 311.00p | 0 |
| 24/10/2019 | 311.00p | 312.38p | 311.00p | 311.00p | 1000 |
| 23/10/2019 | 307.00p | 312.38p | 304.30p | 311.00p | 5944 |
| 22/10/2019 | 306.00p | 307.00p | 306.00p | 306.00p | 4034 |
| 21/10/2019 | 304.00p | 307.60p | 304.00p | 306.00p | 3200 |
| 18/10/2019 | 304.00p | 304.00p | 302.00p | 304.00p | 150 |
| 17/10/2019 | 304.00p | 304.00p | 304.00p | 304.00p | 6100 |
| 16/10/2019 | 304.00p | 304.00p | 304.00p | 304.00p | 0 |
| 15/10/2019 | 304.00p | 304.00p | 304.00p | 304.00p | 0 |
| 14/10/2019 | 304.00p | 304.00p | 301.60p | 304.00p | 465 |
| 11/10/2019 | 304.00p | 305.50p | 304.00p | 304.00p | 400 |
| 10/10/2019 | 304.00p | 304.00p | 304.00p | 304.00p | 0 |
| 09/10/2019 | 304.00p | 304.00p | 304.00p | 304.00p | 0 |
| 08/10/2019 | 304.00p | 305.50p | 304.00p | 304.00p | 722 |
| 07/10/2019 | 304.00p | 304.00p | 304.00p | 304.00p | 0 |
| 04/10/2019 | 304.00p | 305.50p | 304.00p | 304.00p | 350 |
| 03/10/2019 | 304.00p | 305.50p | 304.00p | 304.00p | 350 |
| 02/10/2019 | 304.00p | 306.00p | 303.00p | 304.00p | 9807 |
| 01/10/2019 | 304.00p | 304.00p | 302.00p | 303.00p | 2000 |
| 30/09/2019 | 302.00p | 305.60p | 302.00p | 304.00p | 1000 |
| 27/09/2019 | 302.00p | 302.00p | 302.00p | 302.00p | 0 |
| 26/09/2019 | 302.00p | 302.00p | 299.00p | 302.00p | 802 |
| 25/09/2019 | 302.00p | 302.00p | 302.00p | 302.00p | 0 |
| 24/09/2019 | 303.00p | 304.00p | 300.50p | 302.00p | 3496 |
| 23/09/2019 | 303.00p | 304.00p | 303.00p | 303.00p | 1300 |
| 20/09/2019 | 303.00p | 303.00p | 303.00p | 303.00p | 3500 |
| 19/09/2019 | 303.00p | 305.24p | 303.00p | 303.00p | 250 |
| 18/09/2019 | 303.00p | 303.00p | 303.00p | 303.00p | 0 |
| 17/09/2019 | 303.00p | 303.00p | 303.00p | 303.00p | 0 |
| 16/09/2019 | 303.00p | 305.25p | 303.00p | 303.00p | 600 |
| 13/09/2019 | 302.00p | 303.00p | 300.00p | 303.00p | 3346 |
| 12/09/2019 | 302.00p | 305.25p | 302.00p | 302.00p | 627 |
| 11/09/2019 | 302.00p | 302.00p | 299.12p | 302.00p | 1 |
| 10/09/2019 | 301.00p | 302.00p | 301.00p | 302.00p | 3000 |
| 09/09/2019 | 301.00p | 304.00p | 300.00p | 301.00p | 2000 |
| 06/09/2019 | 301.00p | 301.00p | 301.00p | 301.00p | 0 |
*Close Price adjusted for both dividends and splits