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:
- Watch Vesuvius (VSVS) by Steve Moore in ShareProphets
- Buy Applied Nutrition (APN) by Edward Sheldon in The Motley Fool
- Sell Ondo Insurtech (ONDO) by Steve Moore in ShareProphets
- Avoid Ultimate Products (ULTP) by Steve Moore in ShareProphets
- Watch Pets at Home Group (PETS) by Steve Moore in ShareProphets
- Sell Nanoco Group (NANO) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid RTC Group (RTC) by Steve Moore in ShareProphets
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Avoid Velocity Composites (VEL) by Steve Moore in ShareProphets
- Buy Cranswick (CWK) by Robert Stephens (The Times) in The Times - Tempus
- Watch Kingfisher (KGF) by Steve Moore in ShareProphets
- Buy Hollywood Bowl Group (BOWL) by Shore Capital
- Watch OSB Group (OSB) by Harvey Jones in The Motley Fool
- Hold Softcat (SCT) by Jefferies
- Buy Admiral Group (ADM) by Simon Watkins in The Motley Fool
- Buy Land Securities Group (LAND) by UBS
- Buy Pets at Home Group (PETS) by Jefferies
- Buy Gresham House Energy Storage Fund (GRID) by Jefferies
- Outperform Diageo (DGE) by RBC Capital
Rights & Issues Investment Trust (RIII) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 08/06/2015 | 1,172.50p | 1,180.00p | 1,172.50p | 1,180.00p | 0 |
| 05/06/2015 | 1,147.50p | 1,172.50p | 1,145.00p | 1,172.50p | 0 |
| 04/06/2015 | 1,145.00p | 1,175.00p | 1,091.00p | 1,145.00p | 2192 |
| 03/06/2015 | 1,135.00p | 1,145.00p | 1,086.00p | 1,145.00p | 41 |
| 02/06/2015 | 1,135.00p | 1,135.00p | 1,135.00p | 1,135.00p | 0 |
| 01/06/2015 | 1,135.00p | 1,135.00p | 1,135.00p | 1,135.00p | 0 |
| 29/05/2015 | 1,140.00p | 1,140.00p | 1,135.00p | 1,135.00p | 0 |
| 28/05/2015 | 1,135.00p | 1,140.00p | 1,135.00p | 1,140.00p | 0 |
| 27/05/2015 | 1,135.00p | 1,135.00p | 1,135.00p | 1,135.00p | 0 |
| 26/05/2015 | 1,135.00p | 1,135.00p | 1,096.00p | 1,135.00p | 326 |
| 22/05/2015 | 1,122.50p | 1,135.00p | 1,122.50p | 1,135.00p | 0 |
| 21/05/2015 | 1,122.50p | 1,122.50p | 1,122.50p | 1,122.50p | 0 |
| 20/05/2015 | 1,125.00p | 1,125.00p | 1,096.00p | 1,122.50p | 1250 |
| 19/05/2015 | 1,125.00p | 1,125.00p | 1,096.00p | 1,125.00p | 224 |
| 18/05/2015 | 1,105.00p | 1,135.80p | 1,105.00p | 1,125.00p | 150 |
| 15/05/2015 | 1,105.00p | 1,160.00p | 1,105.00p | 1,105.00p | 298 |
| 14/05/2015 | 1,105.00p | 1,105.00p | 1,105.00p | 1,105.00p | 0 |
| 13/05/2015 | 1,092.50p | 1,105.00p | 1,090.00p | 1,105.00p | 0 |
| 12/05/2015 | 1,075.00p | 1,110.00p | 1,030.00p | 1,090.00p | 7100 |
| 11/05/2015 | 1,075.00p | 1,075.00p | 1,030.00p | 1,075.00p | 1470 |
| 08/05/2015 | 1,092.50p | 1,125.00p | 1,075.00p | 1,075.00p | 3900 |
| 07/05/2015 | 1,087.50p | 1,125.00p | 1,087.50p | 1,087.50p | 177 |
| 06/05/2015 | 1,087.50p | 1,087.50p | 1,040.00p | 1,087.50p | 1000 |
| 05/05/2015 | 1,092.50p | 1,092.50p | 1,045.00p | 1,087.50p | 1350 |
| 01/05/2015 | 1,090.00p | 1,090.00p | 1,090.00p | 1,090.00p | 0 |
| 30/04/2015 | 1,090.00p | 1,090.00p | 1,090.00p | 1,090.00p | 0 |
| 29/04/2015 | 1,090.00p | 1,090.00p | 1,090.00p | 1,090.00p | 0 |
| 28/04/2015 | 1,090.00p | 1,090.00p | 1,045.00p | 1,090.00p | 360 |
| 27/04/2015 | 1,090.00p | 1,110.00p | 1,090.00p | 1,090.00p | 825 |
| 24/04/2015 | 1,090.00p | 1,090.00p | 1,045.00p | 1,090.00p | 1 |
| 23/04/2015 | 1,090.00p | 1,090.00p | 1,055.00p | 1,090.00p | 120 |
| 22/04/2015 | 1,090.00p | 1,090.00p | 1,090.00p | 1,090.00p | 0 |
| 21/04/2015 | 1,090.00p | 1,090.00p | 1,055.00p | 1,090.00p | 1000 |
| 20/04/2015 | 1,090.00p | 1,090.00p | 1,090.00p | 1,090.00p | 0 |
| 17/04/2015 | 1,090.00p | 1,145.00p | 1,055.00p | 1,090.00p | 2600 |
| 16/04/2015 | 1,090.00p | 1,105.00p | 1,025.00p | 1,090.00p | 3904 |
| 15/04/2015 | 1,090.00p | 1,115.00p | 1,044.00p | 1,090.00p | 2333 |
| 14/04/2015 | 1,090.00p | 1,090.00p | 1,035.00p | 1,090.00p | 5687 |
| 13/04/2015 | 1,090.00p | 1,133.00p | 1,053.00p | 1,090.00p | 832 |
| 10/04/2015 | 1,090.00p | 1,090.00p | 1,090.00p | 1,090.00p | 0 |
| 09/04/2015 | 1,090.00p | 1,090.00p | 1,090.00p | 1,090.00p | 0 |
| 08/04/2015 | 1,090.00p | 1,144.00p | 1,090.00p | 1,090.00p | 100 |
| 07/04/2015 | 1,090.00p | 1,090.00p | 1,051.00p | 1,090.00p | 251 |
| 02/04/2015 | 1,020.00p | 1,140.00p | 1,020.00p | 1,090.00p | 1186 |
| 01/04/2015 | 1,005.00p | 1,060.00p | 980.00p | 1,020.00p | 5543 |
| 31/03/2015 | 1,005.00p | 1,005.00p | 965.00p | 1,005.00p | 1000 |
| 30/03/2015 | 1,005.00p | 1,005.00p | 965.00p | 1,005.00p | 600 |
| 27/03/2015 | 1,005.00p | 1,005.00p | 1,005.00p | 1,005.00p | 0 |
| 26/03/2015 | 1,020.00p | 1,065.00p | 960.00p | 1,005.00p | 640 |
| 25/03/2015 | 1,030.00p | 1,040.00p | 1,030.00p | 1,030.00p | 3052 |
| 24/03/2015 | 1,017.50p | 1,030.00p | 1,002.50p | 1,030.00p | 1500 |
| 23/03/2015 | 1,000.00p | 1,005.00p | 982.00p | 1,000.00p | 1928 |
| 20/03/2015 | 1,000.00p | 1,001.00p | 1,000.00p | 1,000.00p | 8000 |
| 19/03/2015 | 1,005.00p | 1,050.00p | 992.00p | 1,005.00p | 4650 |
| 18/03/2015 | 990.00p | 1,005.00p | 990.00p | 1,005.00p | 0 |
| 17/03/2015 | 995.00p | 1,020.00p | 950.00p | 990.00p | 7476 |
| 16/03/2015 | 982.50p | 1,005.00p | 945.00p | 1,005.00p | 774 |
| 13/03/2015 | 980.00p | 982.50p | 930.00p | 982.50p | 1400 |
| 12/03/2015 | 980.00p | 980.00p | 925.00p | 980.00p | 1855 |
| 11/03/2015 | 980.00p | 980.00p | 980.00p | 980.00p | 0 |
| 10/03/2015 | 1,005.00p | 1,005.00p | 980.00p | 980.00p | 0 |
| 09/03/2015 | 1,010.00p | 1,010.00p | 1,005.00p | 1,005.00p | 0 |
| 06/03/2015 | 1,015.00p | 1,015.00p | 1,010.00p | 1,010.00p | 0 |
| 05/03/2015 | 1,015.00p | 1,045.00p | 1,015.00p | 1,015.00p | 0 |
| 04/03/2015 | 1,045.00p | 1,045.00p | 1,045.00p | 1,045.00p | 0 |
| 03/03/2015 | 1,045.00p | 1,045.00p | 1,006.00p | 1,045.00p | 4550 |
| 02/03/2015 | 1,045.00p | 1,075.00p | 1,005.00p | 1,045.00p | 754 |
| 27/02/2015 | 1,045.00p | 1,045.00p | 1,003.00p | 1,045.00p | 500 |
| 26/02/2015 | 1,045.00p | 1,045.00p | 1,045.00p | 1,045.00p | 0 |
| 25/02/2015 | 1,045.00p | 1,045.00p | 1,003.00p | 1,045.00p | 5718 |
| 24/02/2015 | 1,040.00p | 1,045.00p | 998.00p | 1,045.00p | 240 |
| 23/02/2015 | 1,020.00p | 1,053.00p | 1,020.00p | 1,040.00p | 823 |
| 20/02/2015 | 1,042.50p | 1,042.50p | 990.00p | 1,020.00p | 298 |
| 19/02/2015 | 1,040.00p | 1,042.50p | 1,040.00p | 1,042.50p | 0 |
| 18/02/2015 | 1,040.00p | 1,040.00p | 1,040.00p | 1,040.00p | 0 |
| 17/02/2015 | 1,040.00p | 1,040.00p | 970.00p | 1,040.00p | 1971 |
| 16/02/2015 | 1,040.00p | 1,040.00p | 1,040.00p | 1,040.00p | 0 |
| 13/02/2015 | 1,040.00p | 1,040.00p | 1,040.00p | 1,040.00p | 0 |
| 12/02/2015 | 1,040.00p | 1,040.00p | 1,040.00p | 1,040.00p | 0 |
| 11/02/2015 | 1,040.00p | 1,040.00p | 1,040.00p | 1,040.00p | 0 |
| 10/02/2015 | 1,040.00p | 1,040.00p | 1,040.00p | 1,040.00p | 0 |
| 09/02/2015 | 1,052.50p | 1,052.50p | 1,040.00p | 1,040.00p | 0 |
| 06/02/2015 | 1,052.50p | 1,052.50p | 1,052.50p | 1,052.50p | 0 |
| 05/02/2015 | 1,052.50p | 1,052.50p | 1,052.50p | 1,052.50p | 0 |
| 04/02/2015 | 1,052.50p | 1,052.50p | 1,052.50p | 1,052.50p | 0 |
| 03/02/2015 | 1,052.50p | 1,052.50p | 1,052.50p | 1,052.50p | 0 |
| 02/02/2015 | 1,052.50p | 1,052.50p | 1,052.50p | 1,052.50p | 0 |
| 30/01/2015 | 1,052.50p | 1,052.50p | 1,000.00p | 1,052.50p | 350 |
| 29/01/2015 | 1,052.50p | 1,052.50p | 1,052.50p | 1,052.50p | 0 |
| 28/01/2015 | 1,052.50p | 1,052.50p | 1,052.50p | 1,052.50p | 0 |
| 27/01/2015 | 1,050.00p | 1,052.50p | 1,030.00p | 1,052.50p | 159 |
| 26/01/2015 | 1,050.00p | 1,050.00p | 1,050.00p | 1,050.00p | 0 |
| 23/01/2015 | 1,050.00p | 1,050.00p | 1,025.00p | 1,050.00p | 195 |
| 22/01/2015 | 1,050.00p | 1,050.00p | 1,000.00p | 1,050.00p | 1874 |
| 21/01/2015 | 1,052.50p | 1,052.50p | 1,000.00p | 1,050.00p | 771 |
| 20/01/2015 | 1,060.00p | 1,060.00p | 985.00p | 1,052.50p | 1500 |
| 19/01/2015 | 1,060.00p | 1,060.00p | 1,060.00p | 1,060.00p | 0 |
| 16/01/2015 | 1,065.00p | 1,065.00p | 1,060.00p | 1,060.00p | 0 |
| 15/01/2015 | 1,090.00p | 1,090.00p | 1,025.00p | 1,065.00p | 432 |
| 14/01/2015 | 1,090.00p | 1,090.00p | 1,025.00p | 1,090.00p | 1500 |
| 13/01/2015 | 1,090.00p | 1,090.00p | 1,030.00p | 1,090.00p | 1280 |
| 12/01/2015 | 1,090.00p | 1,090.00p | 1,090.00p | 1,090.00p | 0 |
| 09/01/2015 | 1,087.50p | 1,090.00p | 1,087.50p | 1,090.00p | 0 |
| 08/01/2015 | 1,075.00p | 1,087.50p | 1,040.00p | 1,087.50p | 42 |
| 07/01/2015 | 1,065.00p | 1,075.00p | 1,065.00p | 1,075.00p | 75 |
| 06/01/2015 | 1,065.00p | 1,065.00p | 1,065.00p | 1,065.00p | 0 |
| 05/01/2015 | 1,065.00p | 1,065.00p | 1,020.00p | 1,065.00p | 360 |
| 02/01/2015 | 1,062.50p | 1,065.00p | 1,057.75p | 1,065.00p | 93 |
| 31/12/2014 | 1,060.00p | 1,062.50p | 1,060.00p | 1,062.50p | 186 |
| 30/12/2014 | 1,060.00p | 1,060.00p | 1,060.00p | 1,060.00p | 0 |
| 29/12/2014 | 1,050.00p | 1,060.00p | 1,010.00p | 1,060.00p | 1581 |
| 24/12/2014 | 1,042.50p | 1,050.00p | 1,042.50p | 1,050.00p | 0 |
| 23/12/2014 | 1,042.50p | 1,042.50p | 1,042.50p | 1,042.50p | 0 |
| 22/12/2014 | 1,035.00p | 1,042.50p | 1,035.00p | 1,042.50p | 0 |
| 19/12/2014 | 1,025.00p | 1,035.00p | 1,015.00p | 1,035.00p | 305 |
| 18/12/2014 | 1,012.50p | 1,025.00p | 1,012.50p | 1,025.00p | 0 |
| 17/12/2014 | 1,010.00p | 1,010.00p | 1,010.00p | 1,010.00p | 0 |
| 16/12/2014 | 1,010.00p | 1,010.00p | 1,010.00p | 1,010.00p | 0 |
| 15/12/2014 | 1,010.00p | 1,010.00p | 960.00p | 1,010.00p | 486 |
| 12/12/2014 | 1,010.00p | 1,010.00p | 1,010.00p | 1,010.00p | 0 |
| 11/12/2014 | 1,010.00p | 1,010.00p | 1,010.00p | 1,010.00p | 0 |
| 10/12/2014 | 1,010.00p | 1,010.00p | 1,000.00p | 1,010.00p | 100 |
| 09/12/2014 | 1,022.50p | 1,022.50p | 1,010.00p | 1,010.00p | 0 |
| 08/12/2014 | 1,022.50p | 1,022.50p | 1,022.50p | 1,022.50p | 0 |
| 05/12/2014 | 1,022.50p | 1,022.50p | 1,022.50p | 1,022.50p | 0 |
| 04/12/2014 | 1,020.00p | 1,022.50p | 1,010.00p | 1,022.50p | 990 |
| 03/12/2014 | 1,017.50p | 1,025.00p | 1,017.50p | 1,020.00p | 192 |
| 02/12/2014 | 1,010.00p | 1,017.50p | 1,010.00p | 1,017.50p | 0 |
| 01/12/2014 | 1,010.00p | 1,010.00p | 940.00p | 1,010.00p | 1383 |
| 28/11/2014 | 992.50p | 1,010.00p | 992.50p | 1,010.00p | 0 |
| 27/11/2014 | 992.50p | 992.50p | 950.00p | 992.50p | 23460 |
| 26/11/2014 | 992.50p | 992.50p | 945.00p | 992.50p | 866 |
| 25/11/2014 | 990.00p | 992.50p | 990.00p | 992.50p | 0 |
| 24/11/2014 | 990.00p | 1,015.00p | 990.00p | 990.00p | 44 |
| 21/11/2014 | 982.50p | 990.00p | 940.00p | 982.50p | 1000 |
| 20/11/2014 | 982.50p | 982.50p | 982.50p | 982.50p | 0 |
| 19/11/2014 | 980.00p | 982.50p | 980.00p | 982.50p | 0 |
| 18/11/2014 | 980.00p | 1,010.00p | 980.00p | 980.00p | 99 |
| 17/11/2014 | 980.00p | 980.00p | 935.00p | 980.00p | 600 |
| 14/11/2014 | 980.00p | 980.00p | 980.00p | 980.00p | 0 |
| 13/11/2014 | 980.00p | 980.00p | 980.00p | 980.00p | 0 |
| 12/11/2014 | 980.00p | 980.00p | 980.00p | 980.00p | 0 |
| 11/11/2014 | 980.00p | 980.00p | 980.00p | 980.00p | 0 |
| 10/11/2014 | 977.50p | 980.00p | 977.50p | 980.00p | 0 |
| 07/11/2014 | 975.00p | 977.50p | 975.00p | 977.50p | 0 |
| 06/11/2014 | 975.00p | 975.00p | 925.00p | 975.00p | 3 |
| 05/11/2014 | 960.00p | 975.00p | 925.00p | 975.00p | 294 |
| 04/11/2014 | 955.00p | 955.00p | 955.00p | 955.00p | 0 |
| 03/11/2014 | 955.00p | 955.00p | 955.00p | 955.00p | 0 |
| 31/10/2014 | 950.00p | 985.00p | 950.00p | 955.00p | 913 |
| 30/10/2014 | 957.50p | 957.50p | 950.00p | 950.00p | 0 |
| 29/10/2014 | 957.50p | 990.00p | 910.00p | 957.50p | 582 |
| 28/10/2014 | 957.50p | 957.50p | 957.50p | 957.50p | 0 |
| 27/10/2014 | 960.00p | 960.00p | 952.50p | 957.50p | 0 |
| 24/10/2014 | 952.50p | 952.50p | 905.00p | 952.50p | 200 |
| 23/10/2014 | 945.00p | 990.00p | 945.00p | 950.00p | 1450 |
| 22/10/2014 | 930.00p | 965.00p | 895.00p | 945.00p | 520 |
| 21/10/2014 | 920.00p | 930.00p | 920.00p | 930.00p | 0 |
| 20/10/2014 | 935.00p | 935.00p | 920.00p | 920.00p | 0 |
| 17/10/2014 | 935.00p | 935.00p | 935.00p | 935.00p | 0 |
| 16/10/2014 | 935.00p | 935.00p | 935.00p | 935.00p | 0 |
| 15/10/2014 | 947.50p | 947.50p | 935.00p | 935.00p | 0 |
| 14/10/2014 | 947.50p | 950.00p | 947.50p | 947.50p | 0 |
| 13/10/2014 | 950.00p | 985.00p | 950.00p | 950.00p | 115 |
| 10/10/2014 | 955.00p | 955.00p | 910.00p | 955.00p | 150 |
| 09/10/2014 | 955.00p | 955.00p | 955.00p | 955.00p | 0 |
| 08/10/2014 | 955.00p | 965.00p | 952.50p | 955.00p | 0 |
| 07/10/2014 | 965.00p | 965.00p | 925.00p | 965.00p | 1548 |
| 06/10/2014 | 965.00p | 1,002.00p | 965.00p | 965.00p | 8 |
| 03/10/2014 | 965.00p | 965.00p | 925.00p | 965.00p | 300 |
| 02/10/2014 | 965.00p | 1,002.00p | 925.00p | 965.00p | 759 |
| 01/10/2014 | 1,000.00p | 1,012.00p | 960.00p | 990.00p | 988 |
| 30/09/2014 | 1,000.00p | 1,012.00p | 1,000.00p | 1,000.00p | 27 |
| 29/09/2014 | 995.00p | 1,017.00p | 960.00p | 1,000.00p | 1475 |
| 26/09/2014 | 1,000.00p | 1,000.00p | 960.00p | 995.00p | 1075 |
| 25/09/2014 | 990.00p | 1,000.00p | 950.00p | 1,000.00p | 82 |
| 24/09/2014 | 987.50p | 990.00p | 987.50p | 990.00p | 0 |
| 23/09/2014 | 1,010.00p | 1,025.00p | 987.50p | 987.50p | 0 |
| 22/09/2014 | 1,040.00p | 1,053.00p | 1,025.00p | 1,025.00p | 772 |
| 19/09/2014 | 1,042.50p | 1,042.50p | 1,042.50p | 1,042.50p | 0 |
| 18/09/2014 | 1,042.50p | 1,058.00p | 1,042.50p | 1,042.50p | 1028 |
| 17/09/2014 | 1,042.50p | 1,058.00p | 1,042.50p | 1,042.50p | 45 |
| 16/09/2014 | 1,045.00p | 1,045.00p | 1,015.00p | 1,042.50p | 252 |
| 15/09/2014 | 1,045.00p | 1,045.00p | 1,045.00p | 1,045.00p | 0 |
| 12/09/2014 | 1,045.00p | 1,058.00p | 1,020.00p | 1,045.00p | 748 |
| 11/09/2014 | 1,060.00p | 1,060.00p | 1,030.00p | 1,045.00p | 520 |
| 10/09/2014 | 1,060.00p | 1,070.00p | 1,060.00p | 1,060.00p | 342 |
| 09/09/2014 | 1,060.00p | 1,060.00p | 1,060.00p | 1,060.00p | 0 |
| 08/09/2014 | 1,072.50p | 1,072.50p | 1,030.00p | 1,060.00p | 1874 |
| 05/09/2014 | 1,072.50p | 1,072.50p | 1,072.50p | 1,072.50p | 0 |
| 04/09/2014 | 1,070.00p | 1,082.00p | 1,045.00p | 1,072.50p | 4832 |
| 03/09/2014 | 1,070.00p | 1,070.00p | 1,070.00p | 1,070.00p | 0 |
| 02/09/2014 | 1,070.00p | 1,070.00p | 1,040.00p | 1,070.00p | 1487 |
| 01/09/2014 | 1,092.50p | 1,092.50p | 1,050.00p | 1,070.00p | 1985 |
| 29/08/2014 | 1,092.50p | 1,092.50p | 1,092.50p | 1,092.50p | 0 |
| 28/08/2014 | 1,100.00p | 1,105.00p | 1,092.50p | 1,092.50p | 224 |
| 27/08/2014 | 1,100.00p | 1,100.00p | 1,100.00p | 1,100.00p | 0 |
| 26/08/2014 | 1,115.00p | 1,115.00p | 1,090.00p | 1,100.00p | 200 |
| 22/08/2014 | 1,120.00p | 1,120.00p | 1,090.00p | 1,115.00p | 1120 |
| 21/08/2014 | 1,120.00p | 1,120.00p | 1,120.00p | 1,120.00p | 0 |
*Close Price adjusted for both dividends and splits