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 |
|---|---|---|---|---|---|
| 01/08/2019 | 8.25p | 8.25p | 8.13p | 8.25p | 20000 |
| 31/07/2019 | 8.25p | 8.40p | 7.82p | 8.25p | 213046 |
| 30/07/2019 | 8.25p | 8.25p | 8.23p | 8.25p | 36474 |
| 29/07/2019 | 8.25p | 8.25p | 8.00p | 8.25p | 50000 |
| 26/07/2019 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 25/07/2019 | 8.80p | 8.80p | 7.80p | 8.25p | 165000 |
| 24/07/2019 | 9.00p | 9.00p | 8.60p | 8.80p | 10000 |
| 23/07/2019 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 22/07/2019 | 9.00p | 9.22p | 8.67p | 9.00p | 39000 |
| 19/07/2019 | 9.00p | 9.22p | 9.00p | 9.00p | 4000 |
| 18/07/2019 | 9.00p | 9.00p | 9.00p | 9.00p | 19000 |
| 17/07/2019 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 16/07/2019 | 8.50p | 9.00p | 8.50p | 9.00p | 49928 |
| 15/07/2019 | 8.50p | 8.50p | 8.26p | 8.50p | 32000 |
| 12/07/2019 | 8.50p | 8.50p | 8.50p | 8.50p | 150000 |
| 11/07/2019 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 10/07/2019 | 7.75p | 8.75p | 7.75p | 8.50p | 21000 |
| 09/07/2019 | 7.25p | 7.75p | 7.00p | 7.75p | 1355283 |
| 08/07/2019 | 7.25p | 7.50p | 7.15p | 7.25p | 10228 |
| 05/07/2019 | 7.25p | 7.25p | 7.25p | 7.25p | 250000 |
| 04/07/2019 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 03/07/2019 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 02/07/2019 | 7.25p | 7.50p | 7.10p | 7.25p | 8111 |
| 01/07/2019 | 7.30p | 7.50p | 7.00p | 7.25p | 280861 |
| 28/06/2019 | 7.60p | 7.60p | 7.00p | 7.30p | 42995 |
| 27/06/2019 | 7.60p | 7.60p | 7.60p | 7.60p | 0 |
| 26/06/2019 | 7.60p | 7.60p | 7.52p | 7.60p | 11404 |
| 25/06/2019 | 7.60p | 7.60p | 7.60p | 7.60p | 0 |
| 24/06/2019 | 7.60p | 7.60p | 7.60p | 7.60p | 18125 |
| 21/06/2019 | 8.25p | 8.25p | 7.60p | 7.60p | 35000 |
| 20/06/2019 | 9.10p | 9.10p | 8.10p | 8.25p | 28000 |
| 19/06/2019 | 9.10p | 9.10p | 8.75p | 9.10p | 10000 |
| 18/06/2019 | 9.10p | 9.10p | 9.10p | 9.10p | 0 |
| 17/06/2019 | 9.10p | 9.10p | 8.60p | 9.10p | 25000 |
| 14/06/2019 | 9.10p | 9.15p | 8.75p | 9.10p | 86857 |
| 13/06/2019 | 9.10p | 9.10p | 9.10p | 9.10p | 0 |
| 12/06/2019 | 9.10p | 9.10p | 9.10p | 9.10p | 0 |
| 11/06/2019 | 9.10p | 9.10p | 9.10p | 9.10p | 0 |
| 10/06/2019 | 9.10p | 9.70p | 9.00p | 9.10p | 80364 |
| 07/06/2019 | 9.10p | 9.10p | 9.00p | 9.10p | 41715 |
| 06/06/2019 | 9.10p | 9.10p | 9.10p | 9.10p | 0 |
| 05/06/2019 | 9.10p | 9.10p | 9.10p | 9.10p | 0 |
| 04/06/2019 | 9.25p | 9.25p | 9.10p | 9.10p | 67600 |
| 03/06/2019 | 8.85p | 9.20p | 8.75p | 9.10p | 75000 |
| 31/05/2019 | 9.40p | 9.40p | 8.70p | 8.85p | 13000 |
| 30/05/2019 | 9.40p | 9.40p | 8.50p | 9.40p | 82517 |
| 29/05/2019 | 9.50p | 9.50p | 9.40p | 9.40p | 0 |
| 28/05/2019 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 24/05/2019 | 9.75p | 9.75p | 9.25p | 9.25p | 119047 |
| 23/05/2019 | 9.50p | 9.75p | 9.50p | 9.75p | 0 |
| 22/05/2019 | 10.05p | 10.05p | 9.50p | 9.75p | 25000 |
| 21/05/2019 | 10.05p | 10.05p | 10.00p | 10.05p | 50000 |
| 20/05/2019 | 10.05p | 10.40p | 10.05p | 10.05p | 51899 |
| 17/05/2019 | 10.05p | 10.05p | 10.05p | 10.05p | 0 |
| 16/05/2019 | 10.05p | 10.05p | 10.05p | 10.05p | 0 |
| 15/05/2019 | 10.30p | 10.60p | 9.90p | 10.05p | 190000 |
| 14/05/2019 | 10.25p | 10.30p | 9.50p | 10.30p | 50000 |
| 13/05/2019 | 10.75p | 11.00p | 10.00p | 10.25p | 24545 |
| 10/05/2019 | 9.50p | 10.75p | 9.50p | 10.75p | 29676 |
| 09/05/2019 | 9.00p | 10.50p | 9.00p | 9.50p | 115883 |
| 08/05/2019 | 8.38p | 9.00p | 8.35p | 9.00p | 28364 |
| 07/05/2019 | 8.38p | 8.48p | 8.25p | 8.38p | 7603 |
| 03/05/2019 | 8.38p | 8.38p | 8.30p | 8.38p | 20000 |
| 02/05/2019 | 8.00p | 8.50p | 8.00p | 8.38p | 108500 |
| 01/05/2019 | 7.38p | 8.25p | 7.38p | 7.38p | 74825 |
| 30/04/2019 | 8.13p | 8.13p | 7.13p | 7.38p | 106310 |
| 29/04/2019 | 8.13p | 8.13p | 8.13p | 8.13p | 87362 |
| 26/04/2019 | 8.13p | 8.13p | 5.75p | 8.13p | 1050000 |
| 25/04/2019 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 24/04/2019 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 23/04/2019 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 18/04/2019 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 17/04/2019 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 16/04/2019 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 15/04/2019 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 12/04/2019 | 8.13p | 8.25p | 8.13p | 8.13p | 24097 |
| 11/04/2019 | 8.75p | 8.75p | 8.13p | 8.13p | 50000 |
| 10/04/2019 | 8.50p | 8.75p | 8.50p | 8.75p | 1028 |
| 09/04/2019 | 8.75p | 8.75p | 8.50p | 8.75p | 20000 |
| 08/04/2019 | 8.50p | 8.75p | 8.50p | 8.75p | 100000 |
| 05/04/2019 | 9.00p | 9.00p | 8.00p | 8.50p | 24640 |
| 04/04/2019 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 03/04/2019 | 9.80p | 9.80p | 8.00p | 8.50p | 43129 |
| 02/04/2019 | 9.80p | 9.80p | 9.80p | 9.80p | 0 |
| 01/04/2019 | 10.40p | 10.40p | 10.40p | 10.40p | 0 |
| 29/03/2019 | 10.40p | 10.40p | 10.40p | 10.40p | 0 |
| 28/03/2019 | 10.40p | 10.40p | 10.40p | 10.40p | 0 |
| 27/03/2019 | 10.40p | 10.40p | 10.40p | 10.40p | 0 |
| 26/03/2019 | 10.40p | 10.50p | 10.40p | 10.40p | 0 |
| 25/03/2019 | 10.85p | 10.85p | 10.00p | 10.50p | 8000 |
| 22/03/2019 | 11.10p | 11.10p | 10.50p | 11.10p | 31350 |
| 21/03/2019 | 11.10p | 11.10p | 11.10p | 11.10p | 0 |
| 20/03/2019 | 11.50p | 11.50p | 11.10p | 11.10p | 0 |
| 19/03/2019 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 18/03/2019 | 11.50p | 11.50p | 11.00p | 11.50p | 1864 |
| 15/03/2019 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 14/03/2019 | 11.50p | 11.50p | 11.49p | 11.50p | 818 |
| 13/03/2019 | 11.50p | 11.50p | 11.00p | 11.50p | 58 |
| 12/03/2019 | 11.50p | 11.50p | 11.00p | 11.50p | 15000 |
| 11/03/2019 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 08/03/2019 | 11.85p | 11.85p | 11.00p | 11.50p | 17623 |
| 07/03/2019 | 11.85p | 11.85p | 11.85p | 11.85p | 0 |
| 06/03/2019 | 12.10p | 12.10p | 11.85p | 11.85p | 0 |
| 05/03/2019 | 12.10p | 12.10p | 12.10p | 12.10p | 0 |
| 04/03/2019 | 12.10p | 12.10p | 12.00p | 12.10p | 1 |
| 01/03/2019 | 12.25p | 12.25p | 12.05p | 12.10p | 1 |
| 28/02/2019 | 12.10p | 12.10p | 11.60p | 12.10p | 10627 |
| 27/02/2019 | 12.10p | 12.10p | 12.10p | 12.10p | 196940 |
| 26/02/2019 | 12.10p | 12.10p | 12.10p | 12.10p | 0 |
| 25/02/2019 | 12.10p | 12.10p | 12.00p | 12.10p | 5000 |
| 22/02/2019 | 12.10p | 12.10p | 12.08p | 12.10p | 8113 |
| 21/02/2019 | 12.35p | 12.35p | 12.00p | 12.10p | 26824 |
| 20/02/2019 | 12.20p | 12.35p | 12.20p | 12.35p | 75000 |
| 19/02/2019 | 12.20p | 12.20p | 12.20p | 12.20p | 0 |
| 18/02/2019 | 12.20p | 12.55p | 12.20p | 12.20p | 94766 |
| 15/02/2019 | 12.20p | 12.20p | 12.20p | 12.20p | 0 |
| 14/02/2019 | 12.20p | 12.20p | 12.00p | 12.20p | 15000 |
| 13/02/2019 | 12.20p | 12.20p | 12.20p | 12.20p | 0 |
| 12/02/2019 | 13.10p | 13.10p | 12.20p | 12.20p | 100000 |
| 11/02/2019 | 12.35p | 12.35p | 12.20p | 12.35p | 147000 |
| 08/02/2019 | 12.25p | 12.35p | 12.25p | 12.35p | 0 |
| 07/02/2019 | 12.25p | 12.50p | 12.25p | 12.25p | 25000 |
| 06/02/2019 | 13.00p | 13.00p | 12.00p | 12.25p | 25000 |
| 05/02/2019 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 04/02/2019 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 01/02/2019 | 12.25p | 12.25p | 12.05p | 12.25p | 801 |
| 31/01/2019 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 30/01/2019 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 29/01/2019 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 28/01/2019 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 25/01/2019 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 24/01/2019 | 12.25p | 12.25p | 12.05p | 12.25p | 166 |
| 23/01/2019 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 22/01/2019 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 21/01/2019 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 18/01/2019 | 12.25p | 12.25p | 12.25p | 12.25p | 236 |
| 17/01/2019 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 16/01/2019 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 15/01/2019 | 12.25p | 12.25p | 12.00p | 12.25p | 51310 |
| 14/01/2019 | 12.50p | 12.50p | 11.00p | 12.25p | 15000 |
| 11/01/2019 | 12.50p | 12.50p | 12.50p | 12.50p | 14775 |
| 10/01/2019 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 09/01/2019 | 12.50p | 12.50p | 12.00p | 12.50p | 83 |
| 08/01/2019 | 12.75p | 12.75p | 12.50p | 12.50p | 0 |
| 07/01/2019 | 12.75p | 12.75p | 12.75p | 12.75p | 0 |
| 04/01/2019 | 12.75p | 12.75p | 12.75p | 12.75p | 0 |
| 03/01/2019 | 13.00p | 13.00p | 11.50p | 12.75p | 14775 |
| 02/01/2019 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 31/12/2018 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 28/12/2018 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 27/12/2018 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 24/12/2018 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 21/12/2018 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 20/12/2018 | 13.00p | 13.00p | 12.88p | 13.00p | 3836 |
| 19/12/2018 | 13.00p | 13.00p | 12.90p | 13.00p | 17629 |
| 18/12/2018 | 13.00p | 13.00p | 12.50p | 13.00p | 3020 |
| 17/12/2018 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 14/12/2018 | 13.00p | 13.00p | 13.00p | 13.00p | 15722 |
| 13/12/2018 | 13.25p | 13.25p | 13.00p | 13.00p | 0 |
| 12/12/2018 | 13.50p | 13.50p | 12.50p | 13.25p | 15000 |
| 11/12/2018 | 13.50p | 13.50p | 13.00p | 13.50p | 25 |
| 10/12/2018 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 07/12/2018 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 06/12/2018 | 13.50p | 13.50p | 12.50p | 13.50p | 30000 |
| 05/12/2018 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 04/12/2018 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 03/12/2018 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 30/11/2018 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 29/11/2018 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 28/11/2018 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 27/11/2018 | 14.00p | 14.00p | 13.00p | 13.50p | 10000 |
| 26/11/2018 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 23/11/2018 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 22/11/2018 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 21/11/2018 | 14.00p | 14.00p | 13.00p | 14.00p | 17119 |
| 20/11/2018 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 19/11/2018 | 14.50p | 14.50p | 13.50p | 14.00p | 17054 |
| 16/11/2018 | 14.50p | 14.50p | 14.00p | 14.50p | 15000 |
| 15/11/2018 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 14/11/2018 | 14.50p | 14.75p | 14.50p | 14.50p | 2990 |
| 13/11/2018 | 14.50p | 14.75p | 14.50p | 14.50p | 0 |
| 12/11/2018 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
| 09/11/2018 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
| 08/11/2018 | 15.00p | 15.00p | 14.50p | 14.75p | 80213 |
| 07/11/2018 | 15.00p | 15.00p | 15.00p | 15.00p | 50000 |
| 06/11/2018 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 05/11/2018 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 02/11/2018 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 01/11/2018 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 31/10/2018 | 16.25p | 16.25p | 15.00p | 15.00p | 33415 |
| 30/10/2018 | 16.50p | 16.50p | 16.00p | 16.25p | 3125 |
| 29/10/2018 | 17.00p | 17.00p | 16.75p | 16.75p | 110000 |
| 26/10/2018 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 25/10/2018 | 17.00p | 17.00p | 16.75p | 17.00p | 750 |
| 24/10/2018 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 23/10/2018 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 22/10/2018 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 19/10/2018 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 18/10/2018 | 17.00p | 17.00p | 16.75p | 17.00p | 30321 |
| 17/10/2018 | 17.00p | 17.00p | 16.75p | 17.00p | 13730 |
*Close Price adjusted for both dividends and splits