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 |
|---|---|---|---|---|---|
| 12/08/2019 | 8.50p | 8.50p | 8.00p | 8.38p | 10000 |
| 09/08/2019 | 8.50p | 8.50p | 8.00p | 8.50p | 36414 |
| 08/08/2019 | 8.75p | 8.75p | 8.50p | 8.50p | 0 |
| 07/08/2019 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 06/08/2019 | 9.00p | 9.00p | 8.50p | 8.75p | 89267 |
| 05/08/2019 | 9.00p | 9.00p | 8.51p | 9.00p | 53540 |
| 02/08/2019 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 01/08/2019 | 9.00p | 9.00p | 8.52p | 9.00p | 58018 |
| 31/07/2019 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 30/07/2019 | 9.00p | 9.00p | 8.52p | 9.00p | 10000 |
| 29/07/2019 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 26/07/2019 | 8.75p | 9.00p | 8.51p | 9.00p | 86332 |
| 25/07/2019 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 24/07/2019 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 23/07/2019 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 22/07/2019 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 19/07/2019 | 9.00p | 9.00p | 8.50p | 8.75p | 70453 |
| 18/07/2019 | 9.00p | 9.00p | 8.55p | 9.00p | 3284 |
| 17/07/2019 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 16/07/2019 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 15/07/2019 | 9.25p | 9.25p | 9.00p | 9.00p | 10666 |
| 12/07/2019 | 9.38p | 9.38p | 9.03p | 9.25p | 43606 |
| 11/07/2019 | 9.25p | 9.38p | 9.03p | 9.38p | 30000 |
| 10/07/2019 | 9.50p | 9.50p | 9.00p | 9.25p | 24619 |
| 09/07/2019 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 08/07/2019 | 9.50p | 9.75p | 9.50p | 9.50p | 55000 |
| 05/07/2019 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 04/07/2019 | 9.60p | 9.60p | 9.20p | 9.50p | 2060 |
| 03/07/2019 | 9.70p | 9.70p | 9.25p | 9.60p | 27470 |
| 02/07/2019 | 9.85p | 9.88p | 9.70p | 9.70p | 45796 |
| 01/07/2019 | 9.85p | 9.85p | 9.85p | 9.85p | 0 |
| 28/06/2019 | 9.85p | 9.85p | 9.85p | 9.85p | 0 |
| 27/06/2019 | 9.85p | 9.85p | 9.85p | 9.85p | 0 |
| 26/06/2019 | 9.85p | 9.85p | 9.85p | 9.85p | 0 |
| 25/06/2019 | 9.85p | 9.85p | 9.85p | 9.85p | 0 |
| 24/06/2019 | 9.85p | 9.85p | 9.51p | 9.85p | 3000 |
| 21/06/2019 | 9.85p | 9.85p | 9.85p | 9.85p | 0 |
| 20/06/2019 | 9.85p | 9.85p | 9.51p | 9.85p | 5000 |
| 19/06/2019 | 9.85p | 9.90p | 9.85p | 9.85p | 6626 |
| 18/06/2019 | 9.85p | 9.85p | 9.55p | 9.85p | 52713 |
| 17/06/2019 | 9.85p | 9.85p | 9.85p | 9.85p | 0 |
| 14/06/2019 | 9.85p | 9.85p | 9.55p | 9.85p | 168488 |
| 13/06/2019 | 9.85p | 9.85p | 9.51p | 9.85p | 61000 |
| 12/06/2019 | 9.85p | 9.85p | 9.51p | 9.85p | 3284 |
| 11/06/2019 | 9.85p | 9.85p | 9.85p | 9.85p | 0 |
| 10/06/2019 | 9.85p | 10.19p | 9.55p | 9.85p | 124000 |
| 07/06/2019 | 9.85p | 9.85p | 9.85p | 9.85p | 0 |
| 06/06/2019 | 9.60p | 10.00p | 9.21p | 9.85p | 57400 |
| 05/06/2019 | 8.88p | 9.60p | 8.88p | 9.60p | 26289 |
| 04/06/2019 | 8.88p | 8.88p | 8.88p | 8.88p | 0 |
| 03/06/2019 | 8.88p | 9.24p | 8.88p | 8.88p | 1320 |
| 31/05/2019 | 8.88p | 8.88p | 8.88p | 8.88p | 0 |
| 30/05/2019 | 8.75p | 9.25p | 8.75p | 8.88p | 50000 |
| 29/05/2019 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 28/05/2019 | 8.75p | 8.75p | 8.46p | 8.75p | 5486 |
| 24/05/2019 | 8.75p | 8.75p | 8.46p | 8.75p | 33708 |
| 23/05/2019 | 8.75p | 8.98p | 8.75p | 8.75p | 60000 |
| 22/05/2019 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 21/05/2019 | 8.63p | 8.98p | 8.63p | 8.63p | 25680 |
| 20/05/2019 | 8.63p | 8.63p | 8.45p | 8.63p | 60000 |
| 17/05/2019 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 16/05/2019 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 15/05/2019 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 14/05/2019 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 13/05/2019 | 8.63p | 8.63p | 8.45p | 8.63p | 34743 |
| 10/05/2019 | 8.63p | 8.63p | 8.40p | 8.63p | 826 |
| 09/05/2019 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 08/05/2019 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 07/05/2019 | 8.75p | 9.20p | 8.38p | 8.63p | 56929 |
| 03/05/2019 | 8.75p | 9.20p | 8.75p | 8.75p | 201974 |
| 02/05/2019 | 8.75p | 8.76p | 8.75p | 8.75p | 37748 |
| 01/05/2019 | 8.75p | 8.84p | 8.75p | 8.75p | 100000 |
| 30/04/2019 | 8.30p | 8.95p | 8.30p | 8.75p | 44634 |
| 29/04/2019 | 8.15p | 8.50p | 8.15p | 8.30p | 9626 |
| 26/04/2019 | 8.15p | 8.15p | 8.15p | 8.15p | 0 |
| 25/04/2019 | 8.15p | 8.15p | 8.15p | 8.15p | 0 |
| 24/04/2019 | 8.15p | 8.15p | 8.15p | 8.15p | 0 |
| 23/04/2019 | 8.15p | 8.15p | 8.15p | 8.15p | 0 |
| 18/04/2019 | 8.15p | 8.15p | 8.15p | 8.15p | 0 |
| 17/04/2019 | 8.15p | 8.15p | 8.15p | 8.15p | 0 |
| 16/04/2019 | 8.00p | 8.15p | 8.00p | 8.15p | 0 |
| 15/04/2019 | 8.00p | 8.30p | 8.00p | 8.00p | 50000 |
| 12/04/2019 | 8.00p | 8.33p | 7.88p | 8.00p | 45848 |
| 11/04/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 10/04/2019 | 8.00p | 8.00p | 7.55p | 8.00p | 11815 |
| 09/04/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 371166 |
| 08/04/2019 | 7.75p | 8.50p | 7.75p | 8.00p | 110000 |
| 05/04/2019 | 7.50p | 8.00p | 7.25p | 7.75p | 32100 |
| 04/04/2019 | 8.25p | 8.25p | 7.00p | 7.50p | 108815 |
| 03/04/2019 | 8.15p | 8.60p | 8.15p | 8.60p | 0 |
| 02/04/2019 | 8.65p | 8.65p | 8.00p | 8.50p | 210654 |
| 01/04/2019 | 8.50p | 8.85p | 8.50p | 8.65p | 10000 |
| 29/03/2019 | 8.50p | 8.60p | 8.50p | 8.50p | 0 |
| 28/03/2019 | 8.75p | 8.75p | 8.50p | 8.60p | 40000 |
| 27/03/2019 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 26/03/2019 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 25/03/2019 | 8.75p | 8.89p | 8.75p | 8.75p | 26941 |
| 22/03/2019 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 21/03/2019 | 8.75p | 8.75p | 8.55p | 8.75p | 3500 |
| 20/03/2019 | 8.75p | 8.75p | 8.55p | 8.75p | 5000 |
| 19/03/2019 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 18/03/2019 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 15/03/2019 | 8.75p | 8.89p | 8.75p | 8.75p | 1158 |
| 14/03/2019 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 13/03/2019 | 8.75p | 8.75p | 8.60p | 8.75p | 3857 |
| 12/03/2019 | 8.75p | 8.75p | 8.55p | 8.75p | 91825 |
| 11/03/2019 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 08/03/2019 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 07/03/2019 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 06/03/2019 | 8.75p | 8.75p | 8.70p | 8.75p | 11201 |
| 05/03/2019 | 8.75p | 8.75p | 8.70p | 8.75p | 11799 |
| 04/03/2019 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 01/03/2019 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 28/02/2019 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 27/02/2019 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 26/02/2019 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 25/02/2019 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 22/02/2019 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 21/02/2019 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 20/02/2019 | 8.75p | 8.75p | 8.70p | 8.75p | 1080 |
| 19/02/2019 | 8.75p | 8.75p | 8.50p | 8.75p | 16370 |
| 18/02/2019 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 15/02/2019 | 8.75p | 8.75p | 8.50p | 8.75p | 4243 |
| 14/02/2019 | 8.75p | 8.75p | 8.50p | 8.75p | 9333 |
| 13/02/2019 | 8.75p | 8.90p | 8.50p | 8.75p | 11336 |
| 12/02/2019 | 8.50p | 8.90p | 8.50p | 8.75p | 65094 |
| 11/02/2019 | 8.75p | 8.75p | 8.60p | 8.75p | 3784 |
| 08/02/2019 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 07/02/2019 | 8.75p | 8.75p | 8.50p | 8.75p | 5000 |
| 06/02/2019 | 8.50p | 8.75p | 8.50p | 8.75p | 28500 |
| 05/02/2019 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 04/02/2019 | 8.75p | 8.75p | 8.75p | 8.75p | 13000 |
| 01/02/2019 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 31/01/2019 | 8.75p | 9.00p | 8.75p | 8.75p | 28500 |
| 30/01/2019 | 8.88p | 8.88p | 8.51p | 8.75p | 10000 |
| 29/01/2019 | 8.65p | 9.45p | 8.50p | 8.88p | 242112 |
| 28/01/2019 | 8.65p | 8.65p | 8.65p | 8.65p | 0 |
| 25/01/2019 | 8.35p | 9.00p | 8.30p | 8.65p | 43000 |
| 24/01/2019 | 8.35p | 8.35p | 8.35p | 8.35p | 0 |
| 23/01/2019 | 8.30p | 8.36p | 8.30p | 8.35p | 23790 |
| 22/01/2019 | 8.35p | 8.35p | 8.30p | 8.30p | 0 |
| 21/01/2019 | 8.35p | 8.40p | 8.35p | 8.35p | 2436 |
| 18/01/2019 | 8.35p | 8.39p | 8.35p | 8.35p | 18000 |
| 17/01/2019 | 8.35p | 8.50p | 8.35p | 8.35p | 10000 |
| 16/01/2019 | 8.35p | 8.50p | 8.20p | 8.35p | 25000 |
| 15/01/2019 | 8.25p | 8.50p | 8.25p | 8.35p | 60235 |
| 14/01/2019 | 8.25p | 8.35p | 8.05p | 8.25p | 81072 |
| 11/01/2019 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 10/01/2019 | 8.25p | 8.30p | 8.25p | 8.25p | 5230 |
| 09/01/2019 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 08/01/2019 | 8.25p | 8.30p | 8.25p | 8.25p | 3 |
| 07/01/2019 | 8.10p | 8.60p | 8.10p | 8.25p | 87030 |
| 04/01/2019 | 8.10p | 8.10p | 8.10p | 8.10p | 0 |
| 03/01/2019 | 8.10p | 8.10p | 8.10p | 8.10p | 0 |
| 02/01/2019 | 8.10p | 8.10p | 8.10p | 8.10p | 0 |
| 31/12/2018 | 8.10p | 8.10p | 8.10p | 8.10p | 0 |
| 28/12/2018 | 7.50p | 8.12p | 7.50p | 8.10p | 52000 |
| 27/12/2018 | 7.25p | 7.50p | 7.25p | 7.50p | 9741 |
| 24/12/2018 | 7.25p | 7.25p | 7.00p | 7.25p | 0 |
| 21/12/2018 | 7.25p | 7.25p | 7.25p | 7.25p | 150000 |
| 20/12/2018 | 8.13p | 8.13p | 7.10p | 7.25p | 172049 |
| 19/12/2018 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 18/12/2018 | 8.13p | 8.13p | 7.76p | 8.13p | 13516 |
| 17/12/2018 | 8.25p | 8.25p | 8.00p | 8.13p | 10000 |
| 14/12/2018 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 13/12/2018 | 8.38p | 8.40p | 8.00p | 8.25p | 20000 |
| 12/12/2018 | 8.50p | 8.50p | 8.25p | 8.38p | 15000 |
| 11/12/2018 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 10/12/2018 | 8.50p | 8.50p | 8.26p | 8.50p | 17472 |
| 07/12/2018 | 8.63p | 8.63p | 8.50p | 8.50p | 95142 |
| 06/12/2018 | 8.63p | 8.63p | 8.26p | 8.63p | 5834 |
| 05/12/2018 | 8.63p | 8.63p | 8.25p | 8.63p | 4315 |
| 04/12/2018 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 03/12/2018 | 8.63p | 8.63p | 8.26p | 8.63p | 345 |
| 30/11/2018 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 29/11/2018 | 8.63p | 8.63p | 8.63p | 8.63p | 225000 |
| 28/11/2018 | 8.63p | 8.90p | 8.25p | 8.63p | 108885 |
| 27/11/2018 | 8.63p | 8.99p | 8.25p | 8.63p | 65876 |
| 26/11/2018 | 9.75p | 9.75p | 8.63p | 8.63p | 105304 |
| 23/11/2018 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 22/11/2018 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 21/11/2018 | 9.75p | 9.75p | 9.50p | 9.75p | 8450 |
| 20/11/2018 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 19/11/2018 | 9.75p | 9.75p | 9.71p | 9.75p | 15814 |
| 16/11/2018 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 15/11/2018 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 14/11/2018 | 9.75p | 9.75p | 9.51p | 9.75p | 50000 |
| 13/11/2018 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 12/11/2018 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 09/11/2018 | 9.75p | 9.75p | 9.60p | 9.75p | 35232 |
| 08/11/2018 | 9.75p | 9.75p | 9.71p | 9.75p | 3030 |
| 07/11/2018 | 9.75p | 9.77p | 9.75p | 9.75p | 25000 |
| 06/11/2018 | 10.50p | 10.50p | 9.75p | 9.75p | 78000 |
| 05/11/2018 | 10.50p | 10.50p | 10.01p | 10.50p | 50000 |
| 02/11/2018 | 10.50p | 10.50p | 10.01p | 10.50p | 41666 |
| 01/11/2018 | 10.50p | 10.50p | 10.01p | 10.50p | 135000 |
| 31/10/2018 | 10.50p | 10.50p | 10.00p | 10.50p | 76226 |
| 30/10/2018 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 29/10/2018 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 26/10/2018 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
*Close Price adjusted for both dividends and splits