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:
- 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
- Outperform Lancashire Holdings Limited (LRE) by RBC Capital
- Sector Perform Hiscox Limited (DI) (HSX) by RBC Capital
- Outperform Grafton Group Ut (CDI) (GFTU) by RBC Capital
- Buy Team17 Group (TM17) by Citi
Invesco Select Trust Glbl Eqty Inc Shs (IVPG) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 03/10/2022 | 214.00p | 214.00p | 202.00p | 212.00p | 3306 |
| 30/09/2022 | 214.00p | 217.00p | 208.00p | 214.00p | 245 |
| 29/09/2022 | 216.00p | 219.00p | 214.00p | 214.00p | 677 |
| 28/09/2022 | 220.00p | 220.00p | 210.00p | 216.00p | 10856 |
| 27/09/2022 | 222.00p | 222.00p | 216.00p | 222.00p | 1277 |
| 26/09/2022 | 222.00p | 225.00p | 216.00p | 222.00p | 10986 |
| 23/09/2022 | 222.00p | 225.00p | 217.00p | 222.00p | 23546 |
| 22/09/2022 | 224.00p | 224.00p | 221.00p | 222.00p | 0 |
| 21/09/2022 | 224.00p | 228.00p | 218.00p | 224.00p | 7295 |
| 20/09/2022 | 224.00p | 224.00p | 218.00p | 224.00p | 40 |
| 16/09/2022 | 226.00p | 230.00p | 224.00p | 224.00p | 8849 |
| 15/09/2022 | 226.00p | 226.00p | 220.00p | 226.00p | 10000 |
| 14/09/2022 | 229.00p | 230.00p | 224.00p | 226.00p | 28200 |
| 13/09/2022 | 231.00p | 235.90p | 226.20p | 229.00p | 2002 |
| 12/09/2022 | 227.00p | 232.33p | 226.20p | 231.00p | 402 |
| 09/09/2022 | 227.00p | 230.33p | 227.00p | 227.00p | 2754 |
| 08/09/2022 | 225.00p | 228.33p | 220.20p | 227.00p | 4572 |
| 07/09/2022 | 224.00p | 228.33p | 224.00p | 225.00p | 3231 |
| 06/09/2022 | 225.00p | 228.33p | 220.10p | 225.00p | 4897 |
| 05/09/2022 | 225.00p | 228.33p | 225.00p | 225.00p | 2189 |
| 02/09/2022 | 226.00p | 230.00p | 220.60p | 226.00p | 20159 |
| 01/09/2022 | 226.00p | 226.00p | 221.20p | 226.00p | 6516 |
| 31/08/2022 | 230.00p | 232.00p | 225.20p | 230.00p | 16044 |
| 30/08/2022 | 232.00p | 232.00p | 226.00p | 230.00p | 8322 |
| 26/08/2022 | 230.00p | 232.00p | 230.00p | 232.00p | 0 |
| 25/08/2022 | 230.00p | 230.00p | 225.20p | 230.00p | 2012 |
| 24/08/2022 | 230.00p | 236.00p | 225.20p | 230.00p | 7559 |
| 23/08/2022 | 232.00p | 232.00p | 227.20p | 232.00p | 21759 |
| 22/08/2022 | 232.00p | 232.00p | 232.00p | 232.00p | 0 |
| 19/08/2022 | 232.00p | 232.00p | 227.20p | 232.00p | 7811 |
| 18/08/2022 | 231.00p | 238.00p | 227.20p | 232.00p | 8959 |
| 17/08/2022 | 227.00p | 232.00p | 226.20p | 231.00p | 6113 |
| 16/08/2022 | 227.00p | 227.58p | 226.20p | 227.00p | 15727 |
| 15/08/2022 | 226.00p | 228.00p | 224.04p | 227.00p | 7943 |
| 12/08/2022 | 219.00p | 226.00p | 219.00p | 226.00p | 0 |
| 11/08/2022 | 226.00p | 228.00p | 226.00p | 226.00p | 5469 |
| 10/08/2022 | 226.00p | 227.16p | 224.04p | 226.00p | 713 |
| 09/08/2022 | 227.00p | 228.00p | 226.00p | 226.00p | 12848 |
| 08/08/2022 | 227.00p | 228.00p | 227.00p | 227.00p | 21812 |
| 05/08/2022 | 225.00p | 227.00p | 224.00p | 227.00p | 15111 |
| 04/08/2022 | 225.00p | 225.00p | 222.00p | 225.00p | 11543 |
| 03/08/2022 | 224.00p | 225.00p | 220.00p | 225.00p | 11195 |
| 02/08/2022 | 224.00p | 224.00p | 220.00p | 224.00p | 2552 |
| 01/08/2022 | 223.00p | 224.00p | 223.00p | 224.00p | 0 |
| 29/07/2022 | 223.00p | 223.00p | 218.00p | 223.00p | 2428 |
| 28/07/2022 | 223.00p | 223.00p | 221.90p | 223.00p | 2500 |
| 27/07/2022 | 223.00p | 223.00p | 218.00p | 223.00p | 25000 |
| 26/07/2022 | 223.00p | 223.00p | 223.00p | 223.00p | 0 |
| 25/07/2022 | 223.00p | 223.00p | 218.00p | 223.00p | 4191 |
| 22/07/2022 | 223.00p | 225.00p | 218.00p | 223.00p | 5635 |
| 21/07/2022 | 223.00p | 223.00p | 223.00p | 223.00p | 0 |
| 20/07/2022 | 225.00p | 225.00p | 221.90p | 225.00p | 2253 |
| 19/07/2022 | 222.00p | 222.00p | 216.00p | 222.00p | 16812 |
| 18/07/2022 | 222.00p | 222.00p | 216.00p | 222.00p | 2318 |
| 15/07/2022 | 222.00p | 222.00p | 222.00p | 222.00p | 0 |
| 14/07/2022 | 222.00p | 222.00p | 222.00p | 222.00p | 0 |
| 13/07/2022 | 222.00p | 222.00p | 222.00p | 222.00p | 0 |
| 12/07/2022 | 224.00p | 224.00p | 216.00p | 222.00p | 24209 |
| 11/07/2022 | 224.00p | 224.00p | 222.00p | 224.00p | 132 |
| 08/07/2022 | 221.00p | 224.00p | 214.00p | 224.00p | 15684 |
| 07/07/2022 | 221.00p | 223.00p | 216.00p | 223.00p | 11337 |
| 06/07/2022 | 221.00p | 221.00p | 214.00p | 221.00p | 2318 |
| 05/07/2022 | 221.00p | 221.00p | 214.00p | 221.00p | 8939 |
| 04/07/2022 | 221.00p | 221.00p | 214.00p | 221.00p | 19709 |
| 01/07/2022 | 223.00p | 223.00p | 221.00p | 221.00p | 0 |
| 30/06/2022 | 225.00p | 225.00p | 223.00p | 223.00p | 20640 |
| 29/06/2022 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 28/06/2022 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 27/06/2022 | 227.00p | 227.00p | 219.00p | 225.00p | 31854 |
| 24/06/2022 | 227.00p | 227.00p | 227.00p | 227.00p | 2586 |
| 23/06/2022 | 228.00p | 228.00p | 227.00p | 227.00p | 438 |
| 22/06/2022 | 228.00p | 228.00p | 222.00p | 228.00p | 1042 |
| 21/06/2022 | 228.00p | 228.00p | 228.00p | 228.00p | 0 |
| 20/06/2022 | 228.00p | 228.00p | 222.00p | 228.00p | 1154 |
| 17/06/2022 | 228.00p | 228.00p | 222.00p | 228.00p | 11 |
| 16/06/2022 | 228.00p | 228.00p | 228.00p | 228.00p | 0 |
| 15/06/2022 | 227.00p | 234.00p | 224.00p | 228.00p | 11434 |
| 14/06/2022 | 227.00p | 227.00p | 220.00p | 227.00p | 3189 |
| 13/06/2022 | 231.00p | 231.00p | 227.00p | 227.00p | 1845 |
| 10/06/2022 | 230.00p | 231.00p | 222.00p | 231.00p | 2203 |
| 09/06/2022 | 230.00p | 230.00p | 226.00p | 230.00p | 19302 |
| 08/06/2022 | 228.00p | 230.00p | 222.00p | 230.00p | 2456 |
| 07/06/2022 | 228.00p | 230.00p | 228.00p | 228.00p | 1509 |
| 06/06/2022 | 228.00p | 231.50p | 228.00p | 229.00p | 9026 |
| 01/06/2022 | 225.00p | 229.00p | 224.00p | 228.00p | 0 |
| 31/05/2022 | 228.00p | 230.00p | 228.00p | 229.00p | 129 |
| 30/05/2022 | 226.00p | 228.00p | 226.00p | 228.00p | 0 |
| 27/05/2022 | 225.00p | 230.00p | 218.00p | 226.00p | 36548 |
| 26/05/2022 | 225.00p | 229.50p | 225.00p | 225.00p | 950 |
| 25/05/2022 | 225.00p | 229.50p | 225.00p | 225.00p | 536 |
| 24/05/2022 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 23/05/2022 | 228.00p | 232.50p | 216.00p | 225.00p | 28306 |
| 20/05/2022 | 228.00p | 234.00p | 220.00p | 228.00p | 17826 |
| 19/05/2022 | 228.00p | 234.00p | 228.00p | 228.00p | 2793 |
| 18/05/2022 | 228.00p | 234.00p | 220.00p | 228.00p | 10945 |
| 17/05/2022 | 228.00p | 234.00p | 228.00p | 228.00p | 196 |
| 16/05/2022 | 228.00p | 234.00p | 220.00p | 228.00p | 12105 |
| 13/05/2022 | 227.00p | 228.00p | 220.00p | 228.00p | 750 |
| 12/05/2022 | 227.00p | 232.25p | 220.00p | 227.00p | 4986 |
| 11/05/2022 | 228.00p | 234.00p | 227.00p | 227.00p | 10105 |
| 10/05/2022 | 228.00p | 228.00p | 220.00p | 228.00p | 5949 |
| 09/05/2022 | 228.00p | 234.00p | 228.00p | 228.00p | 1067 |
| 06/05/2022 | 228.00p | 234.00p | 228.00p | 228.00p | 41 |
| 05/05/2022 | 228.00p | 234.40p | 220.00p | 228.00p | 13726 |
| 04/05/2022 | 228.00p | 234.00p | 222.56p | 228.00p | 7895 |
| 03/05/2022 | 228.00p | 234.00p | 228.00p | 228.00p | 12069 |
| 29/04/2022 | 228.00p | 234.00p | 222.56p | 228.00p | 6046 |
| 28/04/2022 | 228.00p | 234.00p | 222.56p | 228.00p | 6472 |
| 27/04/2022 | 228.00p | 234.00p | 228.00p | 228.00p | 2497 |
| 26/04/2022 | 228.00p | 234.00p | 228.00p | 228.00p | 1274 |
| 25/04/2022 | 229.00p | 229.00p | 228.00p | 228.00p | 0 |
| 22/04/2022 | 230.00p | 231.00p | 230.00p | 230.00p | 0 |
| 21/04/2022 | 231.00p | 231.00p | 231.00p | 231.00p | 0 |
| 20/04/2022 | 231.00p | 236.60p | 226.24p | 231.00p | 20705 |
| 19/04/2022 | 231.00p | 236.60p | 231.00p | 231.00p | 23246 |
| 14/04/2022 | 232.00p | 236.60p | 231.00p | 231.00p | 2212 |
| 13/04/2022 | 233.00p | 238.60p | 226.00p | 233.00p | 6766 |
| 12/04/2022 | 233.00p | 233.00p | 226.00p | 233.00p | 3000 |
| 11/04/2022 | 233.00p | 238.60p | 226.00p | 233.00p | 52499 |
| 08/04/2022 | 233.00p | 238.60p | 226.00p | 233.00p | 3152 |
| 07/04/2022 | 235.00p | 239.00p | 230.00p | 233.00p | 14001 |
| 06/04/2022 | 235.00p | 239.00p | 230.00p | 235.00p | 6921 |
| 05/04/2022 | 238.00p | 240.80p | 233.92p | 235.00p | 7000 |
| 04/04/2022 | 239.00p | 242.80p | 233.92p | 238.00p | 10375 |
| 01/04/2022 | 239.00p | 239.00p | 239.00p | 239.00p | 0 |
| 31/03/2022 | 237.00p | 242.00p | 233.60p | 239.00p | 1397 |
| 30/03/2022 | 225.00p | 240.00p | 222.00p | 237.00p | 43023 |
| 29/03/2022 | 223.00p | 226.00p | 220.00p | 225.00p | 17875 |
| 28/03/2022 | 220.00p | 226.00p | 220.00p | 223.00p | 1366 |
| 25/03/2022 | 217.00p | 220.00p | 217.00p | 219.00p | 14200 |
| 24/03/2022 | 216.00p | 217.00p | 212.00p | 217.00p | 14068 |
| 23/03/2022 | 215.00p | 217.88p | 215.00p | 216.00p | 543 |
| 22/03/2022 | 215.00p | 217.94p | 212.00p | 215.00p | 18058 |
| 21/03/2022 | 215.00p | 217.94p | 212.72p | 215.00p | 37060 |
| 18/03/2022 | 214.00p | 215.95p | 214.00p | 215.00p | 4603 |
| 17/03/2022 | 214.00p | 215.95p | 214.00p | 214.00p | 9292 |
| 16/03/2022 | 212.00p | 215.95p | 212.00p | 214.00p | 926 |
| 15/03/2022 | 214.00p | 214.00p | 212.00p | 212.00p | 500 |
| 14/03/2022 | 214.00p | 216.00p | 214.00p | 214.00p | 689 |
| 11/03/2022 | 215.00p | 217.40p | 210.00p | 214.00p | 10384 |
| 10/03/2022 | 217.00p | 219.40p | 212.00p | 217.00p | 5857 |
| 09/03/2022 | 221.00p | 221.20p | 217.00p | 217.00p | 133 |
| 08/03/2022 | 222.00p | 222.00p | 214.00p | 221.00p | 24543 |
| 07/03/2022 | 220.00p | 222.00p | 216.00p | 222.00p | 9318 |
| 04/03/2022 | 228.00p | 228.00p | 223.96p | 224.00p | 43 |
| 03/03/2022 | 228.00p | 228.00p | 224.00p | 228.00p | 12127 |
| 02/03/2022 | 228.00p | 228.00p | 224.00p | 228.00p | 2359 |
| 01/03/2022 | 228.00p | 230.00p | 224.00p | 230.00p | 52985 |
| 28/02/2022 | 222.00p | 224.00p | 220.00p | 223.00p | 5646 |
| 25/02/2022 | 223.00p | 223.00p | 222.00p | 223.00p | 20390 |
| 24/02/2022 | 222.00p | 223.40p | 216.00p | 223.00p | 7713 |
| 23/02/2022 | 228.00p | 231.00p | 228.00p | 230.00p | 2889 |
| 22/02/2022 | 228.00p | 229.00p | 224.00p | 228.00p | 11520 |
| 21/02/2022 | 241.00p | 242.32p | 232.00p | 233.00p | 55741 |
| 18/02/2022 | 241.00p | 241.00p | 241.00p | 241.00p | 0 |
| 17/02/2022 | 242.00p | 242.00p | 238.00p | 241.00p | 2956 |
| 16/02/2022 | 242.00p | 242.00p | 238.88p | 242.00p | 1220 |
| 15/02/2022 | 242.00p | 242.00p | 242.00p | 242.00p | 0 |
| 14/02/2022 | 244.00p | 244.00p | 238.00p | 242.00p | 6385 |
| 11/02/2022 | 244.00p | 246.00p | 240.00p | 244.00p | 8963 |
| 10/02/2022 | 244.00p | 247.20p | 240.88p | 244.00p | 6424 |
| 09/02/2022 | 244.00p | 246.32p | 240.88p | 244.00p | 811 |
| 08/02/2022 | 244.00p | 244.00p | 240.88p | 244.00p | 5349 |
| 07/02/2022 | 244.00p | 244.00p | 240.00p | 244.00p | 20921 |
| 04/02/2022 | 243.00p | 244.00p | 240.00p | 244.00p | 10117 |
| 03/02/2022 | 243.00p | 243.00p | 240.00p | 243.00p | 9980 |
| 02/02/2022 | 243.00p | 243.00p | 240.00p | 243.00p | 36877 |
| 01/02/2022 | 239.00p | 243.00p | 238.96p | 243.00p | 6508 |
| 31/01/2022 | 239.00p | 239.00p | 238.00p | 239.00p | 8974 |
| 28/01/2022 | 235.00p | 239.00p | 235.00p | 239.00p | 16854 |
| 27/01/2022 | 238.00p | 238.00p | 234.00p | 238.00p | 19751 |
| 26/01/2022 | 238.00p | 238.00p | 238.00p | 238.00p | 3000 |
| 25/01/2022 | 241.00p | 242.00p | 238.00p | 238.00p | 7338 |
| 24/01/2022 | 244.00p | 244.00p | 241.00p | 241.00p | 8363 |
| 21/01/2022 | 245.00p | 245.00p | 242.00p | 244.00p | 17524 |
| 20/01/2022 | 245.00p | 246.00p | 242.00p | 244.00p | 27933 |
| 19/01/2022 | 248.00p | 249.16p | 248.00p | 248.00p | 1194 |
| 18/01/2022 | 250.00p | 251.52p | 248.00p | 248.00p | 4570 |
| 17/01/2022 | 250.00p | 251.52p | 248.00p | 250.00p | 17741 |
| 14/01/2022 | 250.00p | 252.00p | 248.00p | 250.00p | 10320 |
| 13/01/2022 | 250.00p | 252.00p | 248.44p | 250.00p | 3973 |
| 12/01/2022 | 250.00p | 252.00p | 250.00p | 250.00p | 2182 |
| 10/01/2022 | 250.00p | 252.00p | 248.00p | 250.00p | 5883 |
| 07/01/2022 | 250.00p | 252.00p | 248.00p | 250.00p | 20393 |
| 06/01/2022 | 250.00p | 252.00p | 248.44p | 250.00p | 2248 |
| 05/01/2022 | 249.00p | 250.00p | 249.00p | 250.00p | 3976 |
| 04/01/2022 | 249.00p | 249.78p | 249.00p | 249.00p | 1114 |
| 03/01/2022 | 249.00p | 249.00p | 249.00p | 249.00p | 0 |
| 31/12/2021 | 249.00p | 249.00p | 249.00p | 249.00p | 0 |
| 30/12/2021 | 249.00p | 249.00p | 248.00p | 249.00p | 6000 |
| 29/12/2021 | 249.00p | 249.78p | 248.00p | 249.00p | 16101 |
| 28/12/2021 | 249.00p | 250.00p | 248.00p | 249.00p | 8986 |
| 27/12/2021 | 249.00p | 250.00p | 248.00p | 249.00p | 8986 |
| 24/12/2021 | 249.00p | 250.00p | 248.00p | 249.00p | 8986 |
| 23/12/2021 | 249.00p | 250.00p | 248.00p | 249.00p | 11786 |
| 22/12/2021 | 249.00p | 249.80p | 249.00p | 249.00p | 7074 |
| 21/12/2021 | 249.00p | 249.80p | 249.00p | 249.00p | 36503 |
| 20/12/2021 | 249.00p | 249.00p | 249.00p | 249.00p | 0 |
| 17/12/2021 | 249.00p | 249.64p | 248.00p | 249.00p | 12549 |
| 16/12/2021 | 249.00p | 249.00p | 249.00p | 249.00p | 0 |
*Close Price adjusted for both dividends and splits