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 |
|---|---|---|---|---|---|
| 16/10/2018 | 17.00p | 17.00p | 16.50p | 17.00p | 29830 |
| 15/10/2018 | 17.00p | 17.00p | 16.00p | 17.00p | 27900 |
| 12/10/2018 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 11/10/2018 | 17.00p | 17.00p | 16.50p | 17.00p | 490 |
| 10/10/2018 | 17.00p | 17.00p | 16.50p | 17.00p | 970 |
| 09/10/2018 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 08/10/2018 | 17.00p | 17.00p | 17.00p | 17.00p | 4801 |
| 05/10/2018 | 17.00p | 17.00p | 17.00p | 17.00p | 4000 |
| 04/10/2018 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 03/10/2018 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 02/10/2018 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 01/10/2018 | 17.00p | 17.00p | 16.25p | 17.00p | 0 |
| 28/09/2018 | 17.50p | 17.50p | 16.25p | 16.25p | 0 |
| 27/09/2018 | 17.50p | 17.50p | 16.50p | 17.50p | 315 |
| 26/09/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 25/09/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 24/09/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 21/09/2018 | 17.50p | 17.50p | 16.50p | 17.50p | 1098 |
| 20/09/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 19/09/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 18/09/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 17/09/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 14/09/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 13/09/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 12/09/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 370060 |
| 11/09/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 10/09/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 07/09/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 06/09/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 05/09/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 04/09/2018 | 17.50p | 17.50p | 17.33p | 17.50p | 500 |
| 03/09/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 31/08/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 30/08/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 29/08/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 28/08/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 24/08/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 23/08/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 2200 |
| 22/08/2018 | 17.50p | 17.50p | 16.50p | 17.50p | 34 |
| 21/08/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 20/08/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 17/08/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 16/08/2018 | 17.50p | 17.50p | 16.50p | 17.50p | 20000 |
| 15/08/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 14/08/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 13/08/2018 | 17.50p | 17.50p | 16.50p | 17.50p | 28 |
| 10/08/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 09/08/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 08/08/2018 | 17.50p | 17.50p | 17.00p | 17.50p | 4833 |
| 07/08/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 06/08/2018 | 17.50p | 17.50p | 16.50p | 17.50p | 7917 |
| 03/08/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 02/08/2018 | 17.00p | 18.00p | 17.00p | 17.50p | 6666 |
| 01/08/2018 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 31/07/2018 | 16.00p | 17.00p | 16.00p | 16.50p | 25025 |
| 30/07/2018 | 14.50p | 17.00p | 14.50p | 16.00p | 64253 |
| 27/07/2018 | 14.00p | 15.00p | 14.00p | 14.00p | 6350 |
| 26/07/2018 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 25/07/2018 | 14.00p | 14.00p | 14.00p | 14.00p | 78125 |
| 24/07/2018 | 14.00p | 14.00p | 13.25p | 14.00p | 37200 |
| 23/07/2018 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 20/07/2018 | 13.00p | 14.00p | 13.00p | 14.00p | 1081664 |
| 19/07/2018 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 18/07/2018 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 17/07/2018 | 13.00p | 14.00p | 13.00p | 13.00p | 0 |
| 16/07/2018 | 13.00p | 14.00p | 13.00p | 14.00p | 24000 |
| 13/07/2018 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 12/07/2018 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 11/07/2018 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 10/07/2018 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 09/07/2018 | 13.00p | 14.00p | 13.00p | 13.00p | 6001 |
| 06/07/2018 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 05/07/2018 | 13.00p | 14.00p | 13.00p | 13.00p | 3571 |
| 04/07/2018 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 03/07/2018 | 13.00p | 13.50p | 12.00p | 13.00p | 80001 |
| 02/07/2018 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 29/06/2018 | 14.00p | 14.00p | 13.00p | 13.00p | 6000 |
| 28/06/2018 | 14.50p | 14.50p | 14.50p | 14.50p | 49722 |
| 27/06/2018 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 26/06/2018 | 14.50p | 15.25p | 14.50p | 14.50p | 13022 |
| 25/06/2018 | 15.50p | 15.50p | 14.50p | 14.50p | 5000 |
| 22/06/2018 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 21/06/2018 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 20/06/2018 | 15.50p | 15.50p | 15.00p | 15.50p | 3025 |
| 19/06/2018 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 18/06/2018 | 15.50p | 15.50p | 15.01p | 15.50p | 11157 |
| 15/06/2018 | 15.50p | 15.75p | 15.50p | 15.50p | 7906 |
| 14/06/2018 | 15.50p | 15.90p | 15.50p | 15.50p | 10000 |
| 13/06/2018 | 15.50p | 16.00p | 15.10p | 15.50p | 51559 |
| 12/06/2018 | 15.50p | 15.75p | 15.50p | 15.50p | 3252 |
| 11/06/2018 | 15.50p | 15.50p | 13.00p | 15.50p | 8000 |
| 08/06/2018 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 07/06/2018 | 15.50p | 19.00p | 14.50p | 15.50p | 0 |
| 06/06/2018 | 16.00p | 16.00p | 16.00p | 16.00p | 275000 |
| 05/06/2018 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 04/06/2018 | 16.00p | 16.50p | 16.00p | 16.00p | 400 |
| 01/06/2018 | 20.00p | 20.00p | 16.00p | 16.00p | 39500 |
| 31/05/2018 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 30/05/2018 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 29/05/2018 | 20.00p | 20.50p | 20.00p | 20.00p | 0 |
| 25/05/2018 | 21.50p | 21.50p | 19.00p | 20.50p | 7000 |
| 24/05/2018 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 23/05/2018 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 22/05/2018 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 21/05/2018 | 21.50p | 21.50p | 20.00p | 21.50p | 34401 |
| 18/05/2018 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 17/05/2018 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 16/05/2018 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 15/05/2018 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 14/05/2018 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 11/05/2018 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 10/05/2018 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 09/05/2018 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 08/05/2018 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 04/05/2018 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 03/05/2018 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 02/05/2018 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 01/05/2018 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 30/04/2018 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 27/04/2018 | 22.00p | 22.00p | 21.50p | 21.50p | 0 |
| 26/04/2018 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 25/04/2018 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 24/04/2018 | 21.50p | 21.50p | 18.00p | 21.50p | 4192 |
| 23/04/2018 | 22.00p | 22.00p | 20.00p | 22.00p | 6157 |
| 20/04/2018 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 19/04/2018 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 18/04/2018 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 17/04/2018 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 16/04/2018 | 22.00p | 22.20p | 22.00p | 22.00p | 94556 |
| 13/04/2018 | 22.00p | 22.00p | 21.00p | 22.00p | 1428 |
| 12/04/2018 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 11/04/2018 | 22.50p | 22.50p | 20.00p | 22.00p | 93888 |
| 10/04/2018 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 09/04/2018 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 06/04/2018 | 22.50p | 23.00p | 22.50p | 22.50p | 0 |
| 05/04/2018 | 23.00p | 23.00p | 21.00p | 23.00p | 33333 |
| 04/04/2018 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 03/04/2018 | 23.00p | 23.00p | 22.00p | 23.00p | 4651 |
| 29/03/2018 | 23.00p | 23.00p | 22.00p | 23.00p | 1241 |
| 28/03/2018 | 23.00p | 23.00p | 22.00p | 23.00p | 2500 |
| 27/03/2018 | 23.00p | 23.00p | 22.00p | 23.00p | 4387 |
| 26/03/2018 | 23.00p | 23.00p | 22.00p | 23.00p | 600 |
| 23/03/2018 | 23.00p | 23.00p | 22.00p | 23.00p | 10000 |
| 22/03/2018 | 23.00p | 23.00p | 22.00p | 23.00p | 166 |
| 21/03/2018 | 23.00p | 23.00p | 22.00p | 23.00p | 2500 |
| 20/03/2018 | 23.00p | 23.00p | 23.00p | 23.00p | 11111 |
| 19/03/2018 | 23.00p | 23.00p | 22.00p | 23.00p | 2340 |
| 16/03/2018 | 23.00p | 23.00p | 22.00p | 23.00p | 2500 |
| 15/03/2018 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 14/03/2018 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 13/03/2018 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 12/03/2018 | 23.00p | 23.00p | 22.00p | 23.00p | 6541 |
| 09/03/2018 | 23.00p | 23.00p | 22.00p | 23.00p | 83 |
| 08/03/2018 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 07/03/2018 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 06/03/2018 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 05/03/2018 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 02/03/2018 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 01/03/2018 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 28/02/2018 | 23.00p | 23.00p | 22.00p | 23.00p | 1929 |
| 27/02/2018 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 26/02/2018 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 23/02/2018 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 22/02/2018 | 23.00p | 23.00p | 22.30p | 23.00p | 2491 |
| 21/02/2018 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 20/02/2018 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 19/02/2018 | 23.00p | 23.00p | 22.00p | 23.00p | 1674 |
| 16/02/2018 | 23.00p | 23.00p | 22.00p | 23.00p | 2300 |
| 15/02/2018 | 23.00p | 23.00p | 22.00p | 23.00p | 1703 |
| 14/02/2018 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 13/02/2018 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 12/02/2018 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 09/02/2018 | 25.00p | 25.00p | 22.00p | 23.00p | 2048 |
| 08/02/2018 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 07/02/2018 | 25.00p | 25.00p | 22.00p | 25.00p | 416 |
| 06/02/2018 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 05/02/2018 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 02/02/2018 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 01/02/2018 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 31/01/2018 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 30/01/2018 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 29/01/2018 | 25.00p | 25.00p | 22.00p | 25.00p | 1844 |
| 26/01/2018 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 25/01/2018 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 24/01/2018 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 23/01/2018 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 22/01/2018 | 26.00p | 26.00p | 24.00p | 25.00p | 2000 |
| 19/01/2018 | 25.00p | 26.00p | 25.00p | 26.00p | 0 |
| 18/01/2018 | 25.00p | 25.00p | 22.00p | 25.00p | 988 |
| 17/01/2018 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 16/01/2018 | 25.00p | 25.00p | 25.00p | 25.00p | 110672 |
| 15/01/2018 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 12/01/2018 | 25.00p | 25.00p | 22.00p | 25.00p | 5000 |
| 11/01/2018 | 25.00p | 26.00p | 22.00p | 25.00p | 68409 |
| 10/01/2018 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 09/01/2018 | 25.00p | 25.00p | 25.00p | 25.00p | 10000 |
| 08/01/2018 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 05/01/2018 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 04/01/2018 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 03/01/2018 | 25.00p | 25.00p | 25.00p | 25.00p | 14000 |
*Close Price adjusted for both dividends and splits