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 |
|---|---|---|---|---|---|
| 01/06/2020 | 176.50p | 176.50p | 175.00p | 176.50p | 11603 |
| 29/05/2020 | 174.50p | 176.50p | 174.50p | 176.50p | 5000 |
| 28/05/2020 | 174.00p | 175.96p | 172.00p | 174.50p | 6273 |
| 27/05/2020 | 169.50p | 174.00p | 169.00p | 174.00p | 13591 |
| 26/05/2020 | 167.00p | 169.50p | 165.00p | 169.50p | 2271 |
| 25/05/2020 | 168.00p | 168.00p | 162.00p | 167.00p | 22117 |
| 22/05/2020 | 168.00p | 168.00p | 162.00p | 167.00p | 22117 |
| 21/05/2020 | 167.00p | 168.00p | 167.00p | 168.00p | 0 |
| 20/05/2020 | 167.00p | 169.00p | 164.00p | 167.00p | 91694 |
| 19/05/2020 | 165.50p | 169.30p | 164.00p | 167.00p | 1351 |
| 18/05/2020 | 165.00p | 167.50p | 161.00p | 165.50p | 3287 |
| 15/05/2020 | 165.00p | 167.50p | 165.00p | 165.00p | 651 |
| 14/05/2020 | 167.00p | 167.00p | 162.00p | 165.00p | 251593 |
| 13/05/2020 | 171.00p | 171.00p | 166.00p | 169.50p | 3744 |
| 12/05/2020 | 168.50p | 171.00p | 167.00p | 171.00p | 1273 |
| 11/05/2020 | 166.00p | 170.00p | 166.00p | 168.50p | 6635 |
| 08/05/2020 | 165.50p | 166.00p | 163.50p | 166.00p | 6494 |
| 07/05/2020 | 165.50p | 166.00p | 163.50p | 166.00p | 6494 |
| 06/05/2020 | 165.00p | 165.50p | 165.00p | 165.50p | 58 |
| 05/05/2020 | 164.50p | 165.00p | 161.00p | 165.00p | 3000 |
| 04/05/2020 | 167.50p | 167.50p | 160.00p | 164.50p | 3435 |
| 01/05/2020 | 169.50p | 169.50p | 165.00p | 167.50p | 10575 |
| 30/04/2020 | 165.50p | 169.50p | 165.00p | 169.50p | 8855 |
| 29/04/2020 | 164.50p | 165.75p | 164.50p | 165.50p | 6715 |
| 28/04/2020 | 164.00p | 164.50p | 163.00p | 164.50p | 5909 |
| 27/04/2020 | 163.00p | 164.00p | 163.00p | 164.00p | 0 |
| 24/04/2020 | 164.00p | 164.00p | 161.00p | 163.00p | 0 |
| 23/04/2020 | 164.00p | 165.60p | 162.00p | 164.00p | 1673 |
| 22/04/2020 | 165.00p | 167.40p | 165.00p | 165.00p | 37697 |
| 21/04/2020 | 166.00p | 167.40p | 162.00p | 165.00p | 12422 |
| 20/04/2020 | 166.00p | 167.60p | 164.00p | 166.00p | 3877 |
| 17/04/2020 | 163.00p | 167.84p | 158.00p | 166.00p | 5440 |
| 16/04/2020 | 165.00p | 165.00p | 158.00p | 162.50p | 4162 |
| 15/04/2020 | 164.00p | 165.00p | 162.60p | 165.00p | 4828 |
| 14/04/2020 | 164.00p | 164.00p | 160.00p | 164.00p | 991 |
| 13/04/2020 | 156.00p | 163.84p | 156.00p | 163.00p | 5047 |
| 10/04/2020 | 156.00p | 163.84p | 156.00p | 163.00p | 5047 |
| 09/04/2020 | 156.00p | 163.84p | 156.00p | 163.00p | 111625 |
| 08/04/2020 | 155.00p | 157.92p | 152.00p | 156.00p | 18661 |
| 07/04/2020 | 148.00p | 158.00p | 148.00p | 155.00p | 30123 |
| 06/04/2020 | 146.00p | 151.84p | 146.00p | 148.00p | 17887 |
| 03/04/2020 | 146.00p | 149.00p | 142.00p | 146.00p | 25492 |
| 02/04/2020 | 146.00p | 149.84p | 146.00p | 146.00p | 1660 |
| 01/04/2020 | 146.00p | 149.20p | 142.00p | 146.00p | 4232 |
| 31/03/2020 | 146.00p | 149.20p | 142.00p | 146.00p | 33807 |
| 30/03/2020 | 146.00p | 149.20p | 142.00p | 146.00p | 30900 |
| 27/03/2020 | 146.00p | 149.20p | 146.00p | 146.00p | 712 |
| 26/03/2020 | 146.00p | 146.00p | 142.00p | 146.00p | 6200 |
| 25/03/2020 | 146.00p | 149.20p | 146.00p | 146.00p | 4021 |
| 24/03/2020 | 146.00p | 149.20p | 142.00p | 146.00p | 9361 |
| 23/03/2020 | 146.00p | 147.52p | 142.00p | 146.00p | 6250 |
| 20/03/2020 | 145.00p | 147.52p | 145.00p | 146.00p | 840 |
| 19/03/2020 | 144.50p | 145.00p | 144.50p | 145.00p | 21305 |
| 18/03/2020 | 148.50p | 149.00p | 144.00p | 144.50p | 30096 |
| 17/03/2020 | 153.00p | 153.00p | 150.50p | 150.50p | 1309 |
| 16/03/2020 | 162.50p | 162.50p | 148.00p | 153.00p | 14689 |
| 13/03/2020 | 167.00p | 167.00p | 163.50p | 163.50p | 5729 |
| 12/03/2020 | 173.50p | 175.50p | 164.00p | 167.00p | 5545 |
| 11/03/2020 | 183.00p | 183.25p | 174.00p | 178.50p | 3536 |
| 10/03/2020 | 181.50p | 185.92p | 180.08p | 183.00p | 29015 |
| 09/03/2020 | 189.50p | 189.50p | 181.50p | 181.50p | 0 |
| 06/03/2020 | 192.00p | 192.00p | 186.07p | 189.50p | 5238 |
| 05/03/2020 | 192.50p | 192.50p | 189.00p | 192.50p | 7656 |
| 04/03/2020 | 192.50p | 192.50p | 186.00p | 192.50p | 52485 |
| 03/03/2020 | 191.50p | 192.50p | 189.00p | 192.50p | 7626 |
| 02/03/2020 | 193.00p | 193.00p | 191.50p | 191.50p | 6311 |
| 28/02/2020 | 201.00p | 201.00p | 188.00p | 193.00p | 7469 |
| 27/02/2020 | 210.00p | 210.00p | 201.00p | 201.00p | 1448 |
| 26/02/2020 | 210.00p | 210.00p | 210.00p | 210.00p | 1654 |
| 25/02/2020 | 212.00p | 212.00p | 210.00p | 210.00p | 16000 |
| 24/02/2020 | 212.00p | 212.00p | 208.00p | 212.00p | 10806 |
| 21/02/2020 | 214.00p | 214.00p | 212.00p | 214.00p | 4337 |
| 20/02/2020 | 214.00p | 214.00p | 214.00p | 214.00p | 462 |
| 19/02/2020 | 214.00p | 214.00p | 212.04p | 214.00p | 6290 |
| 18/02/2020 | 215.00p | 215.00p | 214.00p | 214.00p | 366 |
| 17/02/2020 | 215.00p | 215.00p | 214.00p | 215.00p | 5588 |
| 14/02/2020 | 215.00p | 215.00p | 214.00p | 215.00p | 12833 |
| 13/02/2020 | 215.00p | 215.00p | 214.00p | 215.00p | 13141 |
| 12/02/2020 | 214.00p | 215.00p | 214.00p | 215.00p | 4951 |
| 11/02/2020 | 211.00p | 215.56p | 211.00p | 214.00p | 8550 |
| 10/02/2020 | 211.00p | 211.00p | 211.00p | 211.00p | 50892 |
| 07/02/2020 | 211.00p | 211.00p | 211.00p | 211.00p | 0 |
| 06/02/2020 | 211.00p | 211.78p | 211.00p | 211.00p | 46 |
| 05/02/2020 | 209.00p | 211.00p | 209.00p | 211.00p | 3729 |
| 04/02/2020 | 207.00p | 209.00p | 206.00p | 209.00p | 10573 |
| 03/02/2020 | 209.00p | 209.00p | 207.00p | 207.00p | 7884 |
| 31/01/2020 | 212.00p | 212.00p | 208.00p | 209.00p | 7883 |
| 30/01/2020 | 213.00p | 213.00p | 212.00p | 212.00p | 0 |
| 29/01/2020 | 212.00p | 213.00p | 208.00p | 213.00p | 1915 |
| 28/01/2020 | 213.00p | 213.00p | 212.00p | 212.00p | 0 |
| 27/01/2020 | 214.00p | 214.00p | 210.00p | 213.00p | 13144 |
| 24/01/2020 | 214.00p | 214.00p | 214.00p | 214.00p | 0 |
| 23/01/2020 | 214.00p | 214.00p | 212.20p | 214.00p | 1219 |
| 22/01/2020 | 216.00p | 218.00p | 214.20p | 216.00p | 12061 |
| 21/01/2020 | 216.00p | 216.00p | 214.00p | 216.00p | 9674 |
| 20/01/2020 | 216.00p | 217.56p | 214.20p | 216.00p | 1898 |
| 17/01/2020 | 216.00p | 216.00p | 216.00p | 216.00p | 21280 |
| 16/01/2020 | 216.00p | 216.00p | 216.00p | 216.00p | 14621 |
| 15/01/2020 | 213.00p | 216.00p | 212.10p | 216.00p | 115 |
| 14/01/2020 | 213.00p | 213.00p | 213.00p | 213.00p | 44267 |
| 13/01/2020 | 213.00p | 213.78p | 213.00p | 213.00p | 1500 |
| 10/01/2020 | 213.00p | 213.78p | 213.00p | 213.00p | 26376 |
| 09/01/2020 | 213.00p | 213.18p | 213.00p | 213.00p | 1635 |
| 08/01/2020 | 213.00p | 213.18p | 212.00p | 213.00p | 6628 |
| 07/01/2020 | 215.00p | 217.40p | 212.30p | 214.00p | 1196 |
| 06/01/2020 | 215.00p | 215.00p | 212.30p | 215.00p | 229 |
| 03/01/2020 | 215.00p | 215.00p | 212.00p | 215.00p | 5366 |
| 02/01/2020 | 217.00p | 217.00p | 215.00p | 215.00p | 0 |
| 01/01/2020 | 217.00p | 217.00p | 214.30p | 217.00p | 677 |
| 31/12/2019 | 217.00p | 217.00p | 214.30p | 217.00p | 677 |
| 30/12/2019 | 217.00p | 217.00p | 214.00p | 217.00p | 5964 |
| 27/12/2019 | 217.00p | 217.00p | 217.00p | 217.00p | 0 |
| 26/12/2019 | 213.00p | 217.00p | 213.00p | 217.00p | 4456 |
| 25/12/2019 | 213.00p | 217.00p | 213.00p | 217.00p | 4456 |
| 24/12/2019 | 213.00p | 217.00p | 213.00p | 217.00p | 4456 |
| 23/12/2019 | 212.00p | 213.00p | 212.00p | 213.00p | 582 |
| 20/12/2019 | 210.00p | 212.00p | 210.00p | 212.00p | 2893 |
| 19/12/2019 | 212.00p | 212.00p | 210.20p | 212.00p | 250 |
| 18/12/2019 | 208.00p | 212.00p | 208.00p | 212.00p | 6942 |
| 17/12/2019 | 208.00p | 208.00p | 206.00p | 208.00p | 5333 |
| 16/12/2019 | 208.00p | 208.00p | 208.00p | 208.00p | 4779 |
| 13/12/2019 | 207.00p | 208.00p | 207.00p | 208.00p | 2093 |
| 12/12/2019 | 207.00p | 207.00p | 204.00p | 207.00p | 3944 |
| 11/12/2019 | 207.00p | 207.00p | 207.00p | 207.00p | 2545 |
| 10/12/2019 | 207.00p | 207.00p | 207.00p | 207.00p | 0 |
| 09/12/2019 | 206.00p | 207.00p | 204.00p | 207.00p | 4926 |
| 06/12/2019 | 206.00p | 207.00p | 202.48p | 207.00p | 5340 |
| 05/12/2019 | 206.00p | 206.00p | 206.00p | 206.00p | 47 |
| 04/12/2019 | 206.00p | 206.00p | 206.00p | 206.00p | 14932 |
| 03/12/2019 | 208.00p | 209.20p | 202.00p | 206.00p | 3427 |
| 02/12/2019 | 209.00p | 209.00p | 206.00p | 208.00p | 7020 |
| 29/11/2019 | 209.00p | 209.00p | 208.00p | 209.00p | 3900 |
| 28/11/2019 | 209.00p | 209.00p | 209.00p | 209.00p | 1660 |
| 27/11/2019 | 207.00p | 209.00p | 207.00p | 209.00p | 135759 |
| 26/11/2019 | 207.00p | 207.00p | 206.00p | 207.00p | 12878 |
| 25/11/2019 | 206.00p | 207.00p | 206.00p | 207.00p | 9251 |
| 22/11/2019 | 206.00p | 207.00p | 204.00p | 206.00p | 5239 |
| 21/11/2019 | 207.00p | 207.00p | 206.00p | 206.00p | 0 |
| 20/11/2019 | 207.00p | 207.50p | 207.00p | 207.00p | 7531 |
| 19/11/2019 | 207.00p | 207.48p | 206.12p | 207.00p | 471 |
| 18/11/2019 | 206.00p | 207.48p | 204.00p | 207.00p | 3032 |
| 15/11/2019 | 206.00p | 207.00p | 204.00p | 206.00p | 4051 |
| 14/11/2019 | 205.00p | 206.00p | 204.00p | 206.00p | 4982 |
| 13/11/2019 | 205.00p | 205.00p | 204.12p | 205.00p | 1 |
| 12/11/2019 | 205.00p | 205.00p | 204.12p | 205.00p | 96 |
| 11/11/2019 | 205.00p | 205.50p | 204.00p | 205.00p | 3225 |
| 08/11/2019 | 205.00p | 205.50p | 205.00p | 205.00p | 42 |
| 07/11/2019 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 06/11/2019 | 204.00p | 205.50p | 204.00p | 205.00p | 2138 |
| 05/11/2019 | 204.00p | 205.00p | 202.00p | 204.00p | 2239 |
| 04/11/2019 | 202.00p | 204.00p | 202.00p | 204.00p | 3867 |
| 01/11/2019 | 204.00p | 204.00p | 200.00p | 202.00p | 7058 |
| 31/10/2019 | 204.00p | 204.00p | 202.00p | 204.00p | 7847 |
| 30/10/2019 | 204.00p | 204.00p | 204.00p | 204.00p | 10000 |
| 29/10/2019 | 204.00p | 204.00p | 202.00p | 204.00p | 1830 |
| 28/10/2019 | 202.00p | 205.88p | 202.00p | 204.00p | 2 |
| 25/10/2019 | 202.00p | 202.00p | 200.00p | 202.00p | 4770 |
| 24/10/2019 | 204.00p | 204.00p | 200.40p | 202.00p | 4343 |
| 23/10/2019 | 202.00p | 205.60p | 202.00p | 204.00p | 4833 |
| 22/10/2019 | 202.00p | 203.60p | 202.00p | 202.00p | 243 |
| 21/10/2019 | 202.00p | 202.00p | 200.40p | 202.00p | 2102 |
| 18/10/2019 | 204.00p | 204.00p | 202.00p | 202.00p | 7290 |
| 17/10/2019 | 204.00p | 205.00p | 203.00p | 204.00p | 0 |
| 16/10/2019 | 204.00p | 205.00p | 204.00p | 204.00p | 1939 |
| 15/10/2019 | 202.00p | 205.00p | 202.00p | 204.00p | 10000 |
| 14/10/2019 | 202.00p | 203.00p | 200.40p | 202.00p | 1811 |
| 11/10/2019 | 202.00p | 202.00p | 202.00p | 202.00p | 0 |
| 10/10/2019 | 202.00p | 203.00p | 200.00p | 202.00p | 12841 |
| 09/10/2019 | 204.00p | 205.00p | 200.00p | 202.00p | 19875 |
| 08/10/2019 | 204.00p | 204.00p | 202.00p | 204.00p | 6320 |
| 07/10/2019 | 204.00p | 204.00p | 204.00p | 204.00p | 0 |
| 04/10/2019 | 204.00p | 205.00p | 204.00p | 204.00p | 47 |
| 03/10/2019 | 204.00p | 205.00p | 204.00p | 204.00p | 18 |
| 02/10/2019 | 206.00p | 206.00p | 204.00p | 204.00p | 0 |
| 01/10/2019 | 206.00p | 206.00p | 206.00p | 206.00p | 0 |
| 30/09/2019 | 206.00p | 207.00p | 204.00p | 206.00p | 6549 |
| 27/09/2019 | 206.00p | 206.00p | 204.24p | 206.00p | 744 |
| 26/09/2019 | 206.00p | 206.00p | 206.00p | 206.00p | 0 |
| 25/09/2019 | 206.00p | 206.00p | 206.00p | 206.00p | 0 |
| 24/09/2019 | 206.00p | 206.00p | 206.00p | 206.00p | 0 |
| 23/09/2019 | 206.00p | 207.00p | 206.00p | 206.00p | 330 |
| 20/09/2019 | 206.00p | 207.00p | 204.00p | 206.00p | 3397 |
| 19/09/2019 | 206.00p | 206.00p | 206.00p | 206.00p | 0 |
| 18/09/2019 | 207.00p | 207.00p | 206.00p | 207.00p | 1706 |
| 17/09/2019 | 207.00p | 207.50p | 206.00p | 207.00p | 12865 |
| 16/09/2019 | 206.00p | 207.50p | 206.00p | 207.00p | 11644 |
| 13/09/2019 | 206.00p | 206.00p | 204.00p | 206.00p | 4125 |
| 12/09/2019 | 206.00p | 206.00p | 206.00p | 206.00p | 1375 |
| 11/09/2019 | 202.00p | 206.00p | 202.00p | 206.00p | 2485 |
| 10/09/2019 | 202.00p | 203.00p | 202.00p | 202.00p | 0 |
| 09/09/2019 | 202.00p | 202.00p | 200.24p | 202.00p | 250 |
| 06/09/2019 | 199.50p | 202.00p | 199.50p | 202.00p | 10000 |
| 05/09/2019 | 199.50p | 199.50p | 199.50p | 199.50p | 0 |
| 04/09/2019 | 199.50p | 199.50p | 199.00p | 199.50p | 2534 |
| 03/09/2019 | 199.50p | 199.50p | 199.50p | 199.50p | 0 |
| 02/09/2019 | 199.00p | 199.50p | 199.00p | 199.50p | 1761 |
| 30/08/2019 | 198.00p | 199.00p | 197.18p | 199.00p | 250 |
| 29/08/2019 | 197.50p | 198.00p | 196.00p | 198.00p | 4106 |
| 28/08/2019 | 197.50p | 197.50p | 195.00p | 197.50p | 11360 |
| 27/08/2019 | 198.50p | 198.50p | 197.50p | 197.50p | 11196 |
*Close Price adjusted for both dividends and splits