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:
- Avoid Barclays (BARC) by Christopher Ruane in The Motley Fool
- Buy easyJet (EZJ) by Tom Winnifrith in ShareProphets
- Buy easyJet (EZJ) by Steve Moore in ShareProphets
- Avoid Tekmar Group (TGP) by Steve Moore in ShareProphets
- Buy Tristel (TSTL) by Mark Rogers in The Motley Fool
- Sell Mind Gym (MIND) by Steve Moore in ShareProphets
- Neutral Rio Tinto (RIO) by UBS
- Buy Baltic Classifieds Group (BCG) by Berenberg
- Underperform Whitbread (WTB) by Bernstein
- Buy Rolls-Royce Holdings (RR.) by Bank of America
- Buy Melrose Industries (MRO) by Bank of America
- Buy BAE Systems (BA.) by Bank of America
- Buy Babcock International Group (BAB) by Bank of America
- Buy Sirius Real Estate Ltd. (SRE) by Deutsche Bank
- Buy Helical (HLCL) by Deutsche Bank
- Buy Balfour Beatty (BBY) by Deutsche Bank
- Buy Discoverie Group (DSCV) by Deutsche Bank
- Hold Derwent London (DLN) by Deutsche Bank
- Buy Workspace Group (WKP) by Deutsche Bank
- Buy AJ Bell (AJB) by Deutsche Bank
Partners Group Private Equity Limited. (EUR) (PEY) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 07/10/2015 | 7.59p | 7.64p | 7.59p | 7.60p | 17609 |
| 06/10/2015 | 7.53p | 7.61p | 7.53p | 7.53p | 94445 |
| 05/10/2015 | 7.52p | 7.61p | 7.47p | 7.52p | 6534 |
| 02/10/2015 | 7.47p | 7.50p | 7.47p | 7.49p | 4008 |
| 01/10/2015 | 7.55p | 7.55p | 7.50p | 7.52p | 23962 |
| 30/09/2015 | 7.55p | 7.55p | 7.47p | 7.49p | 3488 |
| 29/09/2015 | 7.51p | 7.63p | 7.47p | 7.47p | 22836 |
| 28/09/2015 | 7.52p | 7.62p | 7.52p | 7.57p | 2249 |
| 25/09/2015 | 7.60p | 7.64p | 7.53p | 7.64p | 4322 |
| 24/09/2015 | 7.53p | 7.59p | 7.52p | 7.52p | 5390 |
| 23/09/2015 | 7.53p | 7.60p | 7.51p | 7.52p | 6035 |
| 22/09/2015 | 7.53p | 7.53p | 7.50p | 7.53p | 29469 |
| 21/09/2015 | 7.51p | 7.60p | 7.40p | 7.50p | 307759 |
| 18/09/2015 | 7.54p | 7.60p | 7.50p | 7.50p | 11129 |
| 17/09/2015 | 7.57p | 7.57p | 7.54p | 7.57p | 9687 |
| 16/09/2015 | 7.55p | 7.55p | 7.54p | 7.55p | 1059 |
| 15/09/2015 | 7.54p | 7.58p | 7.50p | 7.54p | 5486 |
| 14/09/2015 | 7.65p | 7.65p | 7.50p | 7.50p | 37401 |
| 11/09/2015 | 7.55p | 7.59p | 7.53p | 7.59p | 18778 |
| 10/09/2015 | 7.55p | 7.61p | 7.55p | 7.61p | 3549 |
| 09/09/2015 | 7.60p | 7.60p | 7.60p | 7.60p | 4687 |
| 08/09/2015 | 7.63p | 7.70p | 7.60p | 7.66p | 64545 |
| 07/09/2015 | 7.70p | 7.71p | 7.61p | 7.66p | 1575 |
| 04/09/2015 | 7.70p | 7.80p | 7.59p | 7.71p | 18396 |
| 03/09/2015 | 7.71p | 7.71p | 7.71p | 7.71p | 1684 |
| 02/09/2015 | 7.57p | 7.71p | 7.56p | 7.71p | 8513 |
| 01/09/2015 | 7.71p | 7.71p | 7.60p | 7.71p | 1017 |
| 28/08/2015 | 7.57p | 7.70p | 7.56p | 7.57p | 6745 |
| 27/08/2015 | 7.48p | 7.61p | 7.48p | 7.50p | 12278 |
| 26/08/2015 | 7.52p | 7.55p | 7.50p | 7.50p | 6510 |
| 25/08/2015 | 7.49p | 7.65p | 7.49p | 7.51p | 21265 |
| 24/08/2015 | 7.64p | 7.80p | 7.47p | 7.47p | 66546 |
| 21/08/2015 | 7.84p | 7.85p | 7.72p | 7.85p | 56454 |
| 20/08/2015 | 7.86p | 7.86p | 7.84p | 7.86p | 3719 |
| 19/08/2015 | 7.80p | 7.90p | 7.71p | 7.86p | 26220 |
| 18/08/2015 | 7.77p | 7.84p | 7.77p | 7.84p | 11374 |
| 17/08/2015 | 7.89p | 7.89p | 7.78p | 7.85p | 10656 |
| 14/08/2015 | 7.90p | 7.90p | 7.74p | 7.80p | 42592 |
| 13/08/2015 | 7.89p | 7.90p | 7.86p | 7.90p | 19466 |
| 12/08/2015 | 7.77p | 7.89p | 7.77p | 7.80p | 21839 |
| 11/08/2015 | 7.84p | 7.85p | 7.78p | 7.80p | 12347 |
| 10/08/2015 | 7.85p | 7.85p | 7.78p | 7.81p | 12750 |
| 07/08/2015 | 7.83p | 7.85p | 7.78p | 7.81p | 10704 |
| 06/08/2015 | 7.85p | 7.85p | 7.77p | 7.85p | 5445 |
| 05/08/2015 | 7.84p | 7.85p | 7.76p | 7.85p | 18404 |
| 04/08/2015 | 7.80p | 7.85p | 7.75p | 7.85p | 21397 |
| 03/08/2015 | 7.78p | 7.79p | 7.71p | 7.79p | 32181 |
| 31/07/2015 | 7.75p | 7.80p | 7.70p | 7.70p | 21675 |
| 30/07/2015 | 7.75p | 7.77p | 7.75p | 7.75p | 11545 |
| 29/07/2015 | 7.77p | 7.77p | 7.75p | 7.75p | 1449 |
| 28/07/2015 | 7.75p | 7.80p | 7.75p | 7.75p | 3958 |
| 27/07/2015 | 7.75p | 7.80p | 7.75p | 7.76p | 13992 |
| 24/07/2015 | 7.80p | 7.80p | 7.78p | 7.80p | 15032 |
| 23/07/2015 | 7.70p | 7.80p | 7.70p | 7.76p | 16342 |
| 22/07/2015 | 7.71p | 7.80p | 7.70p | 7.80p | 26700 |
| 21/07/2015 | 7.84p | 7.85p | 7.71p | 7.72p | 13123 |
| 20/07/2015 | 7.72p | 7.84p | 7.71p | 7.84p | 12992 |
| 17/07/2015 | 7.78p | 7.83p | 7.72p | 7.80p | 8623 |
| 16/07/2015 | 7.74p | 7.77p | 7.65p | 7.75p | 169219 |
| 15/07/2015 | 7.59p | 7.65p | 7.58p | 7.60p | 23042 |
| 14/07/2015 | 7.67p | 7.71p | 7.55p | 7.64p | 7275 |
| 13/07/2015 | 7.64p | 7.65p | 7.55p | 7.55p | 10776 |
| 10/07/2015 | 7.55p | 7.65p | 7.55p | 7.55p | 28643 |
| 09/07/2015 | 7.61p | 7.62p | 7.55p | 7.62p | 12779 |
| 08/07/2015 | 7.57p | 7.65p | 7.55p | 7.55p | 11848 |
| 07/07/2015 | 7.70p | 7.70p | 7.57p | 7.57p | 5575 |
| 06/07/2015 | 7.60p | 7.70p | 7.57p | 7.69p | 25123 |
| 03/07/2015 | 7.63p | 7.67p | 7.60p | 7.60p | 36837 |
| 02/07/2015 | 7.75p | 7.75p | 7.72p | 7.72p | 8898 |
| 01/07/2015 | 7.73p | 7.75p | 7.61p | 7.63p | 12662 |
| 30/06/2015 | 7.70p | 7.73p | 7.63p | 7.73p | 50522 |
| 29/06/2015 | 7.50p | 7.70p | 7.50p | 7.70p | 18996 |
| 26/06/2015 | 7.76p | 7.76p | 7.66p | 7.68p | 18137 |
| 25/06/2015 | 7.70p | 7.76p | 7.65p | 7.76p | 227498 |
| 24/06/2015 | 7.70p | 7.75p | 7.65p | 7.70p | 23389 |
| 23/06/2015 | 7.68p | 7.70p | 7.65p | 7.70p | 45453 |
| 22/06/2015 | 7.70p | 7.70p | 7.61p | 7.67p | 18021 |
| 19/06/2015 | 7.51p | 7.65p | 7.50p | 7.65p | 19846 |
| 18/06/2015 | 7.51p | 7.60p | 7.50p | 7.50p | 26598 |
| 17/06/2015 | 7.50p | 7.60p | 7.49p | 7.50p | 15526 |
| 16/06/2015 | 7.62p | 7.63p | 7.50p | 7.50p | 416757 |
| 15/06/2015 | 7.55p | 7.62p | 7.50p | 7.50p | 28635 |
| 12/06/2015 | 7.68p | 7.69p | 7.62p | 7.69p | 5279 |
| 11/06/2015 | 7.68p | 7.69p | 7.54p | 7.69p | 14100 |
| 10/06/2015 | 7.60p | 7.69p | 7.56p | 7.69p | 3926 |
| 09/06/2015 | 7.51p | 7.65p | 7.51p | 7.65p | 18367 |
| 08/06/2015 | 7.64p | 7.70p | 7.56p | 7.57p | 35077 |
| 05/06/2015 | 7.66p | 7.75p | 7.64p | 7.66p | 12105 |
| 04/06/2015 | 7.76p | 7.77p | 7.66p | 7.77p | 21107 |
| 03/06/2015 | 7.79p | 7.79p | 7.75p | 7.76p | 7910 |
| 02/06/2015 | 7.80p | 7.80p | 7.73p | 7.80p | 33573 |
| 01/06/2015 | 7.78p | 7.80p | 7.73p | 7.80p | 12060 |
| 29/05/2015 | 7.75p | 7.80p | 7.70p | 7.80p | 48674 |
| 28/05/2015 | 7.80p | 7.80p | 7.70p | 7.80p | 53188 |
| 27/05/2015 | 8.09p | 8.11p | 7.95p | 7.97p | 25597 |
| 26/05/2015 | 8.09p | 8.10p | 8.03p | 8.09p | 8768 |
| 22/05/2015 | 8.10p | 8.10p | 8.01p | 8.01p | 42403 |
| 21/05/2015 | 8.10p | 8.10p | 8.06p | 8.10p | 34411 |
| 20/05/2015 | 8.01p | 8.08p | 8.00p | 8.08p | 10426 |
| 19/05/2015 | 8.08p | 8.08p | 7.95p | 8.00p | 67098 |
| 18/05/2015 | 8.08p | 8.08p | 8.01p | 8.08p | 6942 |
| 15/05/2015 | 8.08p | 8.10p | 8.00p | 8.00p | 10824 |
| 14/05/2015 | 8.03p | 8.10p | 7.99p | 8.10p | 9612 |
| 13/05/2015 | 8.04p | 8.04p | 7.95p | 8.01p | 23626 |
| 12/05/2015 | 7.95p | 8.03p | 7.95p | 7.96p | 13555 |
| 11/05/2015 | 7.99p | 8.01p | 7.93p | 7.95p | 31267 |
| 08/05/2015 | 7.93p | 7.96p | 7.90p | 7.92p | 26146 |
| 07/05/2015 | 7.94p | 7.94p | 7.83p | 7.83p | 9704 |
| 06/05/2015 | 7.95p | 7.95p | 7.93p | 7.95p | 24629 |
| 05/05/2015 | 8.00p | 8.00p | 7.95p | 7.95p | 20463 |
| 01/05/2015 | 8.00p | 8.09p | 8.00p | 8.00p | 22998 |
| 30/04/2015 | 8.05p | 8.05p | 8.00p | 8.02p | 14972 |
| 29/04/2015 | 8.08p | 8.08p | 8.00p | 8.00p | 4990 |
| 28/04/2015 | 7.95p | 8.08p | 7.95p | 8.05p | 22735 |
| 27/04/2015 | 8.02p | 8.03p | 7.94p | 7.98p | 12937 |
| 24/04/2015 | 7.95p | 8.01p | 7.91p | 7.91p | 16924 |
| 23/04/2015 | 7.93p | 7.99p | 7.90p | 7.90p | 23434 |
| 22/04/2015 | 8.10p | 8.12p | 8.00p | 8.04p | 29507 |
| 21/04/2015 | 8.02p | 8.10p | 7.95p | 8.09p | 31566 |
| 20/04/2015 | 7.96p | 8.09p | 7.96p | 8.09p | 159461 |
| 17/04/2015 | 7.95p | 7.95p | 7.91p | 7.95p | 7195 |
| 16/04/2015 | 7.95p | 7.98p | 7.90p | 7.95p | 22612 |
| 15/04/2015 | 8.00p | 8.03p | 7.90p | 7.90p | 29020 |
| 14/04/2015 | 8.02p | 8.09p | 7.95p | 7.95p | 43998 |
| 13/04/2015 | 7.88p | 8.00p | 7.88p | 8.00p | 38614 |
| 10/04/2015 | 7.73p | 7.88p | 7.73p | 7.83p | 37068 |
| 09/04/2015 | 7.68p | 7.80p | 7.68p | 7.73p | 162832 |
| 08/04/2015 | 7.74p | 7.80p | 7.74p | 7.77p | 23766 |
| 07/04/2015 | 7.71p | 7.80p | 7.70p | 7.73p | 23856 |
| 02/04/2015 | 7.70p | 7.80p | 7.70p | 7.77p | 15507 |
| 01/04/2015 | 7.72p | 7.80p | 7.71p | 7.73p | 19777 |
| 31/03/2015 | 7.75p | 7.80p | 7.73p | 7.78p | 18679 |
| 30/03/2015 | 7.79p | 7.80p | 7.70p | 7.80p | 26417 |
| 27/03/2015 | 7.77p | 7.79p | 7.66p | 7.66p | 21698 |
| 26/03/2015 | 7.70p | 7.80p | 7.70p | 7.71p | 28619 |
| 25/03/2015 | 7.78p | 7.81p | 7.72p | 7.80p | 16041 |
| 24/03/2015 | 7.70p | 7.78p | 7.69p | 7.77p | 33742 |
| 23/03/2015 | 7.61p | 7.77p | 7.61p | 7.77p | 26625 |
| 20/03/2015 | 7.60p | 7.70p | 7.60p | 7.70p | 10952 |
| 19/03/2015 | 7.60p | 7.67p | 7.56p | 7.60p | 232003 |
| 18/03/2015 | 7.57p | 7.63p | 7.56p | 7.60p | 14296 |
| 17/03/2015 | 7.65p | 7.65p | 7.57p | 7.57p | 14078 |
| 16/03/2015 | 7.67p | 7.67p | 7.55p | 7.65p | 33091 |
| 13/03/2015 | 7.34p | 7.70p | 7.34p | 7.70p | 128060 |
| 12/03/2015 | 7.45p | 7.45p | 7.30p | 7.30p | 27637 |
| 11/03/2015 | 7.40p | 7.45p | 7.34p | 7.45p | 210895 |
| 10/03/2015 | 7.30p | 7.40p | 7.30p | 7.37p | 73367 |
| 09/03/2015 | 7.35p | 7.36p | 7.28p | 7.33p | 33003 |
| 06/03/2015 | 7.20p | 7.28p | 7.20p | 7.28p | 26773 |
| 05/03/2015 | 7.19p | 7.21p | 7.19p | 7.20p | 32253 |
| 04/03/2015 | 7.18p | 7.22p | 7.10p | 7.20p | 28224 |
| 03/03/2015 | 7.20p | 7.22p | 7.20p | 7.21p | 31607 |
| 02/03/2015 | 7.17p | 7.20p | 7.16p | 7.18p | 38957 |
| 27/02/2015 | 7.13p | 7.16p | 7.13p | 7.15p | 20325 |
| 26/02/2015 | 7.15p | 7.17p | 7.13p | 7.14p | 42634 |
| 25/02/2015 | 7.17p | 7.20p | 7.12p | 7.15p | 59577 |
| 24/02/2015 | 7.16p | 7.16p | 7.13p | 7.16p | 42439 |
| 23/02/2015 | 7.13p | 7.16p | 7.12p | 7.12p | 61376 |
| 20/02/2015 | 7.11p | 7.13p | 7.10p | 7.10p | 19334 |
| 19/02/2015 | 7.07p | 7.12p | 7.07p | 7.09p | 21239 |
| 18/02/2015 | 7.08p | 7.14p | 7.08p | 7.08p | 57618 |
| 17/02/2015 | 7.10p | 7.14p | 7.08p | 7.09p | 8211 |
| 16/02/2015 | 7.14p | 7.16p | 7.10p | 7.10p | 26064 |
| 13/02/2015 | 7.15p | 7.16p | 7.11p | 7.12p | 27955 |
| 12/02/2015 | 7.15p | 7.17p | 7.13p | 7.15p | 13829 |
| 11/02/2015 | 7.17p | 7.17p | 7.13p | 7.17p | 25295 |
| 10/02/2015 | 7.07p | 7.17p | 7.07p | 7.14p | 14865 |
| 09/02/2015 | 7.10p | 7.16p | 7.09p | 7.15p | 12065 |
| 06/02/2015 | 7.08p | 7.14p | 7.08p | 7.09p | 24513 |
| 05/02/2015 | 7.10p | 7.10p | 7.08p | 7.08p | 20125 |
| 04/02/2015 | 7.05p | 7.16p | 7.05p | 7.08p | 108263 |
| 03/02/2015 | 7.10p | 7.17p | 7.05p | 7.08p | 21436 |
| 02/02/2015 | 7.05p | 7.11p | 7.05p | 7.08p | 21293 |
| 30/01/2015 | 7.09p | 7.13p | 7.07p | 7.07p | 14951 |
| 29/01/2015 | 7.06p | 7.13p | 7.06p | 7.10p | 18686 |
| 28/01/2015 | 7.05p | 7.14p | 7.05p | 7.09p | 13891 |
| 27/01/2015 | 7.10p | 7.16p | 7.05p | 7.08p | 31106 |
| 26/01/2015 | 7.03p | 7.14p | 7.03p | 7.11p | 28356 |
| 23/01/2015 | 7.02p | 7.14p | 7.02p | 7.06p | 24914 |
| 22/01/2015 | 7.11p | 7.18p | 7.01p | 7.01p | 35401 |
| 21/01/2015 | 7.14p | 7.15p | 7.07p | 7.15p | 12580 |
| 20/01/2015 | 6.99p | 7.10p | 6.99p | 7.10p | 27538 |
| 19/01/2015 | 6.95p | 7.07p | 6.95p | 7.07p | 20542 |
| 16/01/2015 | 6.93p | 6.97p | 6.90p | 6.95p | 51592 |
| 15/01/2015 | 6.93p | 6.99p | 6.93p | 6.95p | 35955 |
| 14/01/2015 | 7.05p | 7.05p | 6.93p | 6.93p | 5002 |
| 13/01/2015 | 6.97p | 7.03p | 6.92p | 6.92p | 64856 |
| 12/01/2015 | 7.05p | 7.07p | 6.97p | 6.97p | 16372 |
| 09/01/2015 | 7.09p | 7.10p | 7.05p | 7.05p | 7791 |
| 08/01/2015 | 6.98p | 7.10p | 6.98p | 7.05p | 19719 |
| 07/01/2015 | 7.02p | 7.07p | 7.02p | 7.02p | 27875 |
| 06/01/2015 | 7.02p | 7.07p | 7.02p | 7.02p | 21787 |
| 05/01/2015 | 7.01p | 7.09p | 6.98p | 7.02p | 44396 |
| 02/01/2015 | 7.08p | 7.08p | 7.00p | 7.03p | 2103 |
| 31/12/2014 | 7.09p | 7.14p | 6.97p | 6.97p | 48625 |
| 30/12/2014 | 6.97p | 7.20p | 6.97p | 7.20p | 40560 |
| 29/12/2014 | 6.97p | 7.09p | 6.97p | 6.97p | 10116 |
| 24/12/2014 | 7.10p | 7.10p | 7.05p | 7.10p | 8461 |
| 23/12/2014 | 7.09p | 7.13p | 6.98p | 7.10p | 27738 |
| 22/12/2014 | 7.01p | 7.01p | 6.95p | 6.99p | 2100 |
*Close Price adjusted for both dividends and splits