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
Kingswood Holdings Limited (KWG) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 14/12/2021 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 13/12/2021 | 25.00p | 25.00p | 25.00p | 25.00p | 11952 |
| 10/12/2021 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 09/12/2021 | 25.00p | 25.00p | 24.00p | 25.00p | 55040 |
| 08/12/2021 | 24.50p | 25.00p | 24.50p | 25.00p | 134261 |
| 07/12/2021 | 27.00p | 28.00p | 23.90p | 25.00p | 191476 |
| 06/12/2021 | 27.50p | 27.50p | 26.00p | 27.50p | 27380 |
| 03/12/2021 | 27.50p | 28.00p | 27.00p | 27.50p | 2012 |
| 02/12/2021 | 28.00p | 29.00p | 27.00p | 27.50p | 20822 |
| 01/12/2021 | 28.50p | 28.50p | 28.00p | 28.50p | 10000 |
| 30/11/2021 | 28.50p | 28.50p | 25.50p | 28.50p | 79142 |
| 29/11/2021 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 26/11/2021 | 28.50p | 29.00p | 28.00p | 28.50p | 33987 |
| 25/11/2021 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 24/11/2021 | 28.50p | 28.50p | 28.21p | 28.50p | 2500 |
| 23/11/2021 | 28.50p | 28.50p | 28.25p | 28.50p | 1769 |
| 22/11/2021 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 19/11/2021 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 18/11/2021 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 17/11/2021 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 16/11/2021 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 15/11/2021 | 28.50p | 28.50p | 28.40p | 28.50p | 15542 |
| 12/11/2021 | 28.50p | 28.50p | 28.00p | 28.50p | 10000 |
| 11/11/2021 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 10/11/2021 | 28.50p | 29.00p | 28.00p | 28.50p | 28514 |
| 09/11/2021 | 28.50p | 28.50p | 27.00p | 28.50p | 50000 |
| 08/11/2021 | 28.00p | 28.50p | 28.00p | 28.50p | 7309 |
| 05/11/2021 | 28.00p | 28.50p | 28.00p | 28.50p | 0 |
| 04/11/2021 | 28.70p | 28.70p | 28.00p | 28.50p | 16866 |
| 03/11/2021 | 28.70p | 28.70p | 28.70p | 28.70p | 0 |
| 02/11/2021 | 28.70p | 28.70p | 28.70p | 28.70p | 0 |
| 01/11/2021 | 28.50p | 28.70p | 28.15p | 28.70p | 5005 |
| 29/10/2021 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 28/10/2021 | 28.50p | 28.50p | 28.15p | 28.50p | 10000 |
| 27/10/2021 | 28.00p | 28.50p | 28.00p | 28.50p | 0 |
| 26/10/2021 | 28.00p | 28.00p | 27.00p | 28.00p | 15066 |
| 25/10/2021 | 27.50p | 28.00p | 27.44p | 28.00p | 71792 |
| 22/10/2021 | 27.50p | 28.00p | 27.40p | 28.00p | 3901 |
| 21/10/2021 | 27.50p | 28.00p | 27.00p | 28.00p | 9905 |
| 20/10/2021 | 27.50p | 28.40p | 27.50p | 28.00p | 1718 |
| 19/10/2021 | 27.50p | 28.00p | 27.50p | 28.00p | 0 |
| 18/10/2021 | 27.50p | 29.00p | 27.20p | 28.00p | 23380 |
| 15/10/2021 | 27.50p | 28.00p | 27.50p | 28.00p | 0 |
| 14/10/2021 | 27.50p | 28.40p | 27.00p | 28.00p | 91917 |
| 13/10/2021 | 27.50p | 28.00p | 27.00p | 28.00p | 373 |
| 12/10/2021 | 27.50p | 28.00p | 27.50p | 28.00p | 0 |
| 11/10/2021 | 29.50p | 29.50p | 27.00p | 28.00p | 60000 |
| 08/10/2021 | 29.50p | 29.50p | 29.37p | 29.50p | 5000 |
| 07/10/2021 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
| 06/10/2021 | 29.50p | 29.50p | 28.00p | 29.50p | 14239 |
| 05/10/2021 | 29.50p | 29.50p | 28.00p | 29.50p | 23000 |
| 04/10/2021 | 29.50p | 29.50p | 28.00p | 29.50p | 15000 |
| 01/10/2021 | 29.50p | 29.50p | 28.00p | 29.50p | 20000 |
| 30/09/2021 | 29.50p | 29.50p | 29.37p | 29.50p | 500 |
| 29/09/2021 | 29.50p | 29.50p | 29.00p | 29.50p | 31472 |
| 28/09/2021 | 30.00p | 30.00p | 28.00p | 29.50p | 5000 |
| 27/09/2021 | 29.50p | 30.10p | 28.20p | 29.50p | 20154 |
| 24/09/2021 | 29.00p | 30.52p | 28.00p | 29.50p | 67947 |
| 23/09/2021 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
| 22/09/2021 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
| 21/09/2021 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
| 20/09/2021 | 28.00p | 28.00p | 27.00p | 28.00p | 7000 |
| 17/09/2021 | 28.00p | 28.30p | 28.00p | 28.00p | 20000 |
| 16/09/2021 | 28.00p | 28.40p | 28.00p | 28.00p | 17577 |
| 15/09/2021 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
| 14/09/2021 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
| 13/09/2021 | 28.00p | 28.00p | 27.25p | 28.00p | 2318 |
| 10/09/2021 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
| 09/09/2021 | 28.00p | 28.00p | 27.00p | 28.00p | 104122 |
| 08/09/2021 | 27.00p | 28.00p | 26.00p | 27.00p | 133136 |
| 07/09/2021 | 27.00p | 27.50p | 26.50p | 26.50p | 36503 |
| 06/09/2021 | 27.00p | 28.00p | 26.03p | 28.00p | 38789 |
| 03/09/2021 | 27.00p | 27.36p | 26.50p | 26.50p | 20000 |
| 02/09/2021 | 27.00p | 27.50p | 25.68p | 26.50p | 65999 |
| 01/09/2021 | 28.50p | 28.50p | 25.50p | 26.50p | 213899 |
| 31/08/2021 | 28.50p | 29.00p | 28.00p | 28.00p | 172 |
| 30/08/2021 | 28.50p | 30.00p | 28.00p | 28.00p | 48110 |
| 27/08/2021 | 28.50p | 30.00p | 28.00p | 28.00p | 48110 |
| 26/08/2021 | 29.50p | 30.00p | 28.00p | 28.00p | 64988 |
| 25/08/2021 | 31.00p | 31.00p | 29.00p | 29.00p | 29169 |
| 24/08/2021 | 31.50p | 31.99p | 29.50p | 29.50p | 166934 |
| 23/08/2021 | 33.00p | 33.00p | 30.00p | 31.00p | 239847 |
| 20/08/2021 | 33.00p | 33.00p | 31.88p | 32.00p | 17274 |
| 19/08/2021 | 33.00p | 33.00p | 31.00p | 32.00p | 151965 |
| 18/08/2021 | 33.00p | 33.00p | 31.00p | 32.00p | 309379 |
| 17/08/2021 | 31.00p | 34.00p | 31.00p | 32.00p | 105366 |
| 16/08/2021 | 31.00p | 31.88p | 30.30p | 31.00p | 535322 |
| 13/08/2021 | 31.00p | 33.00p | 30.00p | 31.00p | 370608 |
| 12/08/2021 | 27.50p | 31.00p | 27.50p | 31.00p | 218041 |
| 11/08/2021 | 27.00p | 27.00p | 27.00p | 27.00p | 60000 |
| 10/08/2021 | 27.00p | 27.50p | 27.00p | 27.00p | 0 |
| 09/08/2021 | 27.00p | 28.20p | 27.00p | 27.00p | 1136 |
| 06/08/2021 | 27.00p | 28.00p | 26.00p | 27.00p | 325000 |
| 05/08/2021 | 27.00p | 27.00p | 25.00p | 26.00p | 50000 |
| 04/08/2021 | 27.00p | 27.40p | 27.00p | 27.00p | 14496 |
| 03/08/2021 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
| 02/08/2021 | 27.00p | 28.11p | 27.00p | 27.00p | 53344 |
| 30/07/2021 | 27.00p | 29.00p | 26.50p | 27.00p | 370763 |
| 29/07/2021 | 27.00p | 27.00p | 26.25p | 27.00p | 40000 |
| 28/07/2021 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
| 27/07/2021 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
| 26/07/2021 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
| 23/07/2021 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
| 22/07/2021 | 27.00p | 27.00p | 26.60p | 27.00p | 4806 |
| 21/07/2021 | 26.50p | 28.00p | 26.50p | 27.00p | 25000 |
| 20/07/2021 | 26.50p | 27.00p | 26.00p | 26.00p | 5000 |
| 19/07/2021 | 26.50p | 27.00p | 26.00p | 26.00p | 16000 |
| 16/07/2021 | 26.50p | 27.00p | 26.00p | 26.00p | 37000 |
| 15/07/2021 | 26.50p | 26.50p | 26.00p | 26.00p | 0 |
| 14/07/2021 | 26.50p | 27.00p | 26.00p | 26.00p | 8000 |
| 13/07/2021 | 26.50p | 27.00p | 26.00p | 26.00p | 15000 |
| 12/07/2021 | 26.50p | 27.00p | 25.31p | 26.00p | 132226 |
| 09/07/2021 | 25.00p | 27.00p | 24.00p | 26.00p | 330675 |
| 08/07/2021 | 24.00p | 25.50p | 24.00p | 25.50p | 45000 |
| 07/07/2021 | 24.00p | 25.00p | 24.00p | 25.00p | 33033 |
| 06/07/2021 | 24.00p | 25.00p | 24.00p | 25.00p | 0 |
| 05/07/2021 | 24.00p | 25.50p | 24.00p | 25.00p | 16236 |
| 02/07/2021 | 24.00p | 25.50p | 24.00p | 25.00p | 39304 |
| 01/07/2021 | 25.00p | 25.50p | 25.00p | 25.00p | 0 |
| 30/06/2021 | 25.00p | 26.00p | 24.00p | 25.50p | 30345 |
| 29/06/2021 | 25.00p | 26.50p | 24.00p | 25.50p | 22121 |
| 28/06/2021 | 25.00p | 27.00p | 24.00p | 25.50p | 30000 |
| 25/06/2021 | 25.00p | 27.00p | 24.00p | 25.50p | 30834 |
| 24/06/2021 | 25.00p | 26.80p | 24.00p | 25.50p | 190884 |
| 23/06/2021 | 25.00p | 26.10p | 25.00p | 25.50p | 19133 |
| 22/06/2021 | 25.00p | 26.10p | 25.00p | 25.50p | 9378 |
| 21/06/2021 | 25.00p | 25.50p | 24.00p | 25.50p | 49941 |
| 18/06/2021 | 25.00p | 26.10p | 24.37p | 25.50p | 87637 |
| 17/06/2021 | 23.00p | 25.50p | 22.00p | 25.50p | 330969 |
| 16/06/2021 | 23.00p | 23.50p | 23.00p | 23.00p | 0 |
| 15/06/2021 | 23.00p | 23.50p | 23.00p | 23.00p | 0 |
| 14/06/2021 | 23.00p | 23.50p | 23.00p | 23.00p | 0 |
| 11/06/2021 | 23.00p | 23.50p | 23.00p | 23.00p | 0 |
| 10/06/2021 | 23.00p | 23.50p | 23.00p | 23.00p | 0 |
| 09/06/2021 | 23.00p | 23.00p | 22.00p | 23.00p | 2000 |
| 08/06/2021 | 23.00p | 23.00p | 22.90p | 23.00p | 120 |
| 07/06/2021 | 23.00p | 23.50p | 23.00p | 23.00p | 0 |
| 04/06/2021 | 23.00p | 23.00p | 23.00p | 23.00p | 31847 |
| 03/06/2021 | 23.00p | 23.00p | 22.00p | 23.00p | 31847 |
| 02/06/2021 | 23.00p | 23.50p | 23.00p | 23.00p | 0 |
| 01/06/2021 | 23.00p | 23.50p | 23.00p | 23.00p | 0 |
| 31/05/2021 | 23.00p | 23.00p | 22.00p | 23.00p | 220 |
| 28/05/2021 | 23.00p | 23.00p | 22.00p | 23.00p | 220 |
| 27/05/2021 | 23.00p | 23.50p | 23.00p | 23.00p | 0 |
| 26/05/2021 | 23.00p | 23.50p | 23.00p | 23.00p | 0 |
| 25/05/2021 | 23.00p | 23.00p | 22.10p | 23.00p | 10000 |
| 24/05/2021 | 23.00p | 23.50p | 23.00p | 23.00p | 0 |
| 21/05/2021 | 23.00p | 23.00p | 22.00p | 23.00p | 10550 |
| 20/05/2021 | 23.00p | 23.50p | 23.00p | 23.00p | 0 |
| 19/05/2021 | 23.00p | 23.00p | 20.50p | 23.00p | 64108 |
| 18/05/2021 | 23.00p | 23.00p | 22.00p | 23.00p | 10000 |
| 17/05/2021 | 23.00p | 23.00p | 22.10p | 23.00p | 902 |
| 14/05/2021 | 23.00p | 23.50p | 23.00p | 23.00p | 0 |
| 13/05/2021 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 12/05/2021 | 23.00p | 23.50p | 23.00p | 23.00p | 0 |
| 11/05/2021 | 23.00p | 23.00p | 22.25p | 23.00p | 750 |
| 10/05/2021 | 23.00p | 23.00p | 22.25p | 23.00p | 757 |
| 07/05/2021 | 23.00p | 23.00p | 22.75p | 23.00p | 10000 |
| 06/05/2021 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 05/05/2021 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 04/05/2021 | 23.00p | 23.00p | 21.00p | 23.00p | 12827 |
| 03/05/2021 | 23.00p | 23.90p | 21.00p | 23.00p | 96064 |
| 30/04/2021 | 23.00p | 23.90p | 21.00p | 23.00p | 96064 |
| 29/04/2021 | 23.00p | 23.00p | 21.00p | 23.00p | 25000 |
| 28/04/2021 | 23.00p | 23.90p | 22.00p | 23.00p | 36878 |
| 27/04/2021 | 23.00p | 23.00p | 22.52p | 23.00p | 6652 |
| 26/04/2021 | 23.50p | 23.50p | 22.00p | 23.50p | 10000 |
| 23/04/2021 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 22/04/2021 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 21/04/2021 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 20/04/2021 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 19/04/2021 | 23.50p | 23.50p | 23.00p | 23.50p | 394 |
| 16/04/2021 | 23.50p | 23.50p | 23.00p | 23.50p | 8801 |
| 15/04/2021 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 14/04/2021 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 13/04/2021 | 23.50p | 24.00p | 23.50p | 23.50p | 24637 |
| 12/04/2021 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 09/04/2021 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 08/04/2021 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 07/04/2021 | 23.50p | 23.50p | 23.11p | 23.50p | 18039 |
| 06/04/2021 | 23.50p | 23.50p | 23.11p | 23.50p | 7983 |
| 05/04/2021 | 23.50p | 25.02p | 23.50p | 23.50p | 19946 |
| 02/04/2021 | 23.50p | 25.02p | 23.50p | 23.50p | 19946 |
| 01/04/2021 | 23.50p | 25.02p | 23.50p | 23.50p | 19946 |
| 31/03/2021 | 23.00p | 23.50p | 23.00p | 23.50p | 20000 |
| 30/03/2021 | 23.00p | 23.00p | 22.50p | 22.50p | 0 |
| 29/03/2021 | 23.00p | 23.00p | 21.10p | 22.50p | 3571 |
| 26/03/2021 | 23.00p | 23.00p | 22.50p | 22.50p | 0 |
| 25/03/2021 | 23.00p | 23.00p | 22.50p | 22.50p | 0 |
| 24/03/2021 | 23.00p | 24.11p | 22.50p | 22.50p | 24890 |
| 23/03/2021 | 23.00p | 23.00p | 22.50p | 22.50p | 0 |
| 22/03/2021 | 23.00p | 23.85p | 21.50p | 22.50p | 5251 |
| 19/03/2021 | 23.00p | 23.00p | 22.50p | 22.50p | 0 |
| 18/03/2021 | 23.00p | 23.00p | 22.00p | 22.50p | 92553 |
| 17/03/2021 | 22.00p | 23.00p | 21.00p | 22.00p | 43176 |
| 16/03/2021 | 23.50p | 23.50p | 21.50p | 21.50p | 83589 |
| 15/03/2021 | 23.50p | 24.44p | 23.50p | 23.50p | 1000 |
| 12/03/2021 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 11/03/2021 | 23.50p | 24.44p | 23.50p | 23.50p | 171 |
| 10/03/2021 | 23.50p | 24.50p | 23.50p | 23.50p | 681 |
*Close Price adjusted for both dividends and splits