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
Manx Financial Group (MFX) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 30/09/2022 | 9.25p | 9.40p | 9.01p | 9.25p | 78126 |
| 29/09/2022 | 9.25p | 9.49p | 9.08p | 9.25p | 333410 |
| 28/09/2022 | 9.00p | 9.49p | 9.00p | 9.25p | 202376 |
| 27/09/2022 | 8.50p | 9.50p | 8.50p | 9.25p | 217977 |
| 26/09/2022 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 23/09/2022 | 8.25p | 8.25p | 8.06p | 8.25p | 100000 |
| 22/09/2022 | 8.25p | 8.25p | 8.06p | 8.25p | 4000 |
| 21/09/2022 | 8.25p | 8.25p | 8.10p | 8.25p | 100000 |
| 20/09/2022 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 19/09/2022 | 8.25p | 8.39p | 8.25p | 8.25p | 20914 |
| 16/09/2022 | 8.25p | 8.39p | 8.25p | 8.25p | 20914 |
| 15/09/2022 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 14/09/2022 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 13/09/2022 | 8.25p | 8.25p | 8.10p | 8.25p | 6060 |
| 12/09/2022 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 09/09/2022 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 08/09/2022 | 8.25p | 8.25p | 8.10p | 8.25p | 45 |
| 07/09/2022 | 8.50p | 8.50p | 8.10p | 8.25p | 25000 |
| 06/09/2022 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 05/09/2022 | 8.50p | 8.50p | 8.10p | 8.50p | 117 |
| 02/09/2022 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 01/09/2022 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 31/08/2022 | 8.50p | 8.50p | 8.10p | 8.50p | 291 |
| 30/08/2022 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 29/08/2022 | 8.50p | 8.50p | 8.48p | 8.50p | 41112 |
| 26/08/2022 | 8.50p | 8.50p | 8.48p | 8.50p | 41112 |
| 25/08/2022 | 8.50p | 8.50p | 8.48p | 8.50p | 117 |
| 24/08/2022 | 8.50p | 8.50p | 8.48p | 8.50p | 1 |
| 23/08/2022 | 8.50p | 8.50p | 8.48p | 8.50p | 1651 |
| 22/08/2022 | 8.50p | 8.50p | 8.01p | 8.50p | 1210 |
| 19/08/2022 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 18/08/2022 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 17/08/2022 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 16/08/2022 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 15/08/2022 | 8.50p | 8.50p | 8.01p | 8.50p | 9638 |
| 12/08/2022 | 8.50p | 8.60p | 8.01p | 8.50p | 136558 |
| 11/08/2022 | 8.50p | 8.65p | 8.10p | 8.50p | 139375 |
| 10/08/2022 | 8.50p | 8.80p | 8.50p | 8.50p | 20023 |
| 09/08/2022 | 8.50p | 8.70p | 8.22p | 8.50p | 31814 |
| 08/08/2022 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 05/08/2022 | 8.50p | 8.50p | 8.04p | 8.50p | 62377 |
| 04/08/2022 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 03/08/2022 | 8.00p | 8.50p | 8.00p | 8.50p | 13732 |
| 02/08/2022 | 8.00p | 8.49p | 8.00p | 8.00p | 12841 |
| 01/08/2022 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 29/07/2022 | 8.00p | 8.45p | 8.00p | 8.00p | 42500 |
| 28/07/2022 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 27/07/2022 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 26/07/2022 | 8.00p | 8.35p | 7.95p | 8.00p | 166014 |
| 25/07/2022 | 8.75p | 8.75p | 7.50p | 8.00p | 300000 |
| 22/07/2022 | 8.75p | 8.75p | 8.50p | 8.50p | 0 |
| 21/07/2022 | 8.75p | 8.75p | 8.50p | 8.50p | 9638 |
| 20/07/2022 | 8.75p | 8.50p | 8.50p | 8.50p | 0 |
| 19/07/2022 | 8.50p | 8.50p | 8.01p | 8.50p | 3000 |
| 18/07/2022 | 8.50p | 8.50p | 8.01p | 8.50p | 2 |
| 15/07/2022 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 14/07/2022 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 13/07/2022 | 8.50p | 8.50p | 8.01p | 8.50p | 2500 |
| 12/07/2022 | 8.50p | 8.70p | 8.50p | 8.50p | 7666 |
| 11/07/2022 | 8.65p | 9.00p | 8.50p | 8.50p | 20000 |
| 08/07/2022 | 8.65p | 8.65p | 8.00p | 8.50p | 1773 |
| 07/07/2022 | 8.65p | 8.70p | 8.50p | 8.50p | 1724 |
| 06/07/2022 | 8.65p | 8.65p | 8.50p | 8.50p | 0 |
| 05/07/2022 | 8.65p | 8.65p | 8.00p | 8.50p | 5000 |
| 04/07/2022 | 8.65p | 8.90p | 8.00p | 8.50p | 58000 |
| 01/07/2022 | 8.65p | 8.65p | 8.65p | 8.65p | 0 |
| 30/06/2022 | 8.65p | 8.78p | 8.01p | 8.65p | 30742 |
| 29/06/2022 | 8.65p | 8.65p | 8.50p | 8.50p | 0 |
| 28/06/2022 | 8.65p | 8.50p | 8.50p | 8.50p | 0 |
| 27/06/2022 | 8.65p | 9.25p | 8.30p | 8.50p | 120979 |
| 24/06/2022 | 8.65p | 8.65p | 8.05p | 8.50p | 202702 |
| 23/06/2022 | 8.65p | 9.40p | 8.65p | 8.65p | 25000 |
| 22/06/2022 | 8.75p | 8.87p | 8.65p | 8.65p | 10000 |
| 21/06/2022 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 20/06/2022 | 8.75p | 8.87p | 8.75p | 8.75p | 69943 |
| 17/06/2022 | 8.75p | 9.00p | 8.75p | 8.75p | 6000 |
| 16/06/2022 | 9.00p | 9.00p | 8.75p | 8.75p | 2500 |
| 15/06/2022 | 9.00p | 9.48p | 8.86p | 9.00p | 5135 |
| 14/06/2022 | 9.00p | 9.48p | 8.86p | 9.00p | 63 |
| 13/06/2022 | 9.00p | 9.49p | 9.00p | 9.00p | 36 |
| 10/06/2022 | 8.75p | 9.49p | 8.75p | 9.00p | 156036 |
| 09/06/2022 | 8.75p | 9.49p | 8.75p | 8.75p | 9360 |
| 08/06/2022 | 9.00p | 9.00p | 8.85p | 9.00p | 52511 |
| 07/06/2022 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 06/06/2022 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 03/06/2022 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 02/06/2022 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 01/06/2022 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 31/05/2022 | 9.00p | 9.50p | 9.00p | 9.00p | 5021 |
| 30/05/2022 | 8.75p | 9.50p | 8.39p | 9.00p | 268585 |
| 27/05/2022 | 8.50p | 8.99p | 8.50p | 8.75p | 133349 |
| 26/05/2022 | 8.25p | 8.93p | 8.17p | 8.50p | 244386 |
| 25/05/2022 | 8.25p | 8.25p | 8.05p | 8.25p | 147392 |
| 24/05/2022 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 23/05/2022 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 20/05/2022 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 19/05/2022 | 8.25p | 8.25p | 8.03p | 8.25p | 50000 |
| 18/05/2022 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 17/05/2022 | 8.25p | 8.35p | 8.03p | 8.25p | 200425 |
| 16/05/2022 | 8.25p | 8.40p | 8.00p | 8.25p | 174904 |
| 13/05/2022 | 8.50p | 8.50p | 8.05p | 8.50p | 20153 |
| 12/05/2022 | 8.25p | 8.50p | 8.05p | 8.50p | 7267 |
| 11/05/2022 | 8.25p | 8.50p | 8.50p | 8.50p | 0 |
| 10/05/2022 | 8.25p | 8.50p | 8.25p | 8.50p | 0 |
| 09/05/2022 | 8.50p | 8.50p | 8.33p | 8.50p | 50000 |
| 06/05/2022 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 05/05/2022 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 04/05/2022 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 03/05/2022 | 8.50p | 8.70p | 8.50p | 8.50p | 20000 |
| 02/05/2022 | 8.50p | 8.70p | 8.50p | 8.50p | 10344 |
| 29/04/2022 | 8.50p | 8.70p | 8.50p | 8.50p | 10344 |
| 28/04/2022 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 27/04/2022 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 26/04/2022 | 8.50p | 8.50p | 8.15p | 8.50p | 100000 |
| 25/04/2022 | 8.50p | 8.99p | 8.15p | 8.50p | 200200 |
| 22/04/2022 | 8.50p | 8.99p | 8.50p | 8.50p | 56295 |
| 21/04/2022 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 20/04/2022 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 19/04/2022 | 8.25p | 8.50p | 8.25p | 8.50p | 50831 |
| 18/04/2022 | 8.50p | 8.99p | 8.25p | 8.25p | 160000 |
| 15/04/2022 | 8.50p | 8.99p | 8.25p | 8.25p | 160000 |
| 14/04/2022 | 8.50p | 8.99p | 8.25p | 8.25p | 160000 |
| 13/04/2022 | 9.00p | 9.00p | 8.50p | 8.75p | 59911 |
| 12/04/2022 | 9.25p | 9.25p | 9.00p | 9.00p | 0 |
| 11/04/2022 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 08/04/2022 | 9.25p | 9.25p | 8.52p | 9.25p | 1490 |
| 07/04/2022 | 9.25p | 9.43p | 8.50p | 9.25p | 9659 |
| 06/04/2022 | 9.25p | 9.25p | 8.55p | 9.25p | 10000 |
| 05/04/2022 | 9.25p | 9.25p | 8.55p | 9.25p | 5333 |
| 04/04/2022 | 9.25p | 9.48p | 9.25p | 9.25p | 7378 |
| 01/04/2022 | 9.25p | 9.25p | 8.51p | 9.25p | 123000 |
| 31/03/2022 | 8.50p | 9.40p | 8.50p | 9.25p | 28484 |
| 30/03/2022 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 29/03/2022 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 28/03/2022 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 25/03/2022 | 8.50p | 8.70p | 8.50p | 8.50p | 114805 |
| 24/03/2022 | 8.50p | 8.50p | 8.28p | 8.50p | 2000 |
| 23/03/2022 | 8.25p | 8.50p | 8.25p | 8.50p | 0 |
| 22/03/2022 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 21/03/2022 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 18/03/2022 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 17/03/2022 | 8.38p | 8.90p | 8.38p | 8.50p | 35000 |
| 16/03/2022 | 8.50p | 8.50p | 8.16p | 8.38p | 5112 |
| 15/03/2022 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 14/03/2022 | 8.50p | 8.50p | 8.16p | 8.50p | 11900 |
| 11/03/2022 | 8.00p | 8.67p | 8.00p | 8.50p | 50148 |
| 10/03/2022 | 8.00p | 8.00p | 7.85p | 8.00p | 15401 |
| 09/03/2022 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 08/03/2022 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 07/03/2022 | 7.50p | 7.65p | 7.00p | 7.50p | 33000 |
| 04/03/2022 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 03/03/2022 | 7.50p | 7.50p | 7.05p | 7.50p | 12208 |
| 02/03/2022 | 7.75p | 7.75p | 7.50p | 7.50p | 296575 |
| 01/03/2022 | 7.75p | 7.75p | 7.51p | 7.75p | 12021 |
| 28/02/2022 | 7.75p | 7.99p | 7.51p | 7.75p | 60315 |
| 25/02/2022 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 24/02/2022 | 7.75p | 7.90p | 7.51p | 7.75p | 22978 |
| 23/02/2022 | 8.25p | 8.25p | 7.52p | 8.25p | 5331 |
| 22/02/2022 | 8.25p | 8.25p | 7.51p | 8.25p | 100000 |
| 21/02/2022 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 18/02/2022 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 17/02/2022 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 16/02/2022 | 8.25p | 8.25p | 7.70p | 8.25p | 100000 |
| 15/02/2022 | 8.25p | 8.25p | 7.70p | 8.25p | 1000 |
| 14/02/2022 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 11/02/2022 | 8.25p | 8.25p | 7.85p | 8.25p | 20000 |
| 10/02/2022 | 8.25p | 8.45p | 8.25p | 8.25p | 2864 |
| 09/02/2022 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 08/02/2022 | 8.25p | 8.45p | 8.25p | 8.25p | 15881 |
| 07/02/2022 | 8.50p | 8.50p | 8.25p | 8.25p | 0 |
| 04/02/2022 | 8.50p | 8.50p | 8.25p | 8.50p | 13001 |
| 03/02/2022 | 8.00p | 8.50p | 8.00p | 8.50p | 12000 |
| 02/02/2022 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 01/02/2022 | 8.00p | 8.00p | 7.82p | 8.00p | 14000 |
| 31/01/2022 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 28/01/2022 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 27/01/2022 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 26/01/2022 | 8.00p | 8.00p | 7.82p | 8.00p | 32304 |
| 25/01/2022 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 24/01/2022 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 21/01/2022 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 20/01/2022 | 8.00p | 8.49p | 7.93p | 8.00p | 26744 |
| 19/01/2022 | 7.88p | 8.25p | 7.88p | 8.00p | 20000 |
| 18/01/2022 | 7.88p | 7.95p | 7.88p | 7.88p | 12649 |
| 17/01/2022 | 7.88p | 8.11p | 7.88p | 7.88p | 3000 |
| 14/01/2022 | 7.88p | 7.93p | 7.88p | 7.88p | 9000 |
| 13/01/2022 | 7.88p | 7.88p | 7.88p | 7.88p | 0 |
| 12/01/2022 | 7.88p | 7.92p | 7.88p | 7.88p | 21111 |
| 10/01/2022 | 7.88p | 7.88p | 7.88p | 7.88p | 0 |
| 07/01/2022 | 7.88p | 7.92p | 7.88p | 7.88p | 2333 |
| 06/01/2022 | 7.88p | 7.91p | 7.88p | 7.88p | 5646 |
| 05/01/2022 | 7.88p | 8.11p | 7.86p | 7.88p | 158763 |
| 04/01/2022 | 8.13p | 8.13p | 7.88p | 7.88p | 12562 |
| 31/12/2021 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 30/12/2021 | 8.13p | 8.13p | 8.00p | 8.13p | 82500 |
| 29/12/2021 | 7.75p | 8.13p | 7.75p | 8.13p | 0 |
| 24/12/2021 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 23/12/2021 | 8.13p | 8.13p | 8.00p | 8.13p | 2194 |
| 22/12/2021 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 21/12/2021 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
*Close Price adjusted for both dividends and splits