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:
- Buy Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Buy NATWEST GROUP (NWG) by Harvey Jones in The Motley Fool
- Buy Kainos Group (KNOS) by Lucy Tobin in The Times - Tempus
- Buy Legal & General Group (LGEN) by Christopher Ruane in The Motley Fool
- Buy City of London Investment Group (CLIG) by Mark Rogers in The Motley Fool
- Buy Barclays (BARC) by Charlie Keough in The Motley Fool
- Neutral Land Securities Group (LAND) by JP Morgan
- Buy BT Group (BT.A) by Berenberg
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Secure Trust Bank (STB) by Berenberg
- Speculative Buy Hummingbird Resources (HUM) by Canaccord Genuity
- Hold M&G (MNG) by Berenberg
- Buy FD Technologies Public Limited Company (FDP) by Shore Capital
- Hold Land Securities Group (LAND) by Shore Capital
- Buy Tritax Big Box Reit (BBOX) by Shore Capital
- Buy Devolver Digital, Inc. (DI) Reg S Cat 3/144A (DEVO) by Shore Capital
- Watch Supermarket Income Reit (SUPR) by Jon Smith in The Motley Fool
- Buy Rolls-Royce Holdings (RR.) by Jon Smith in The Motley Fool
- Avoid Proteome Sciences (PRM) by Steve Moore in ShareProphets
- Buy Phoenix Group Holdings (PHNX) by Christopher Ruane in The Motley Fool
Hipgnosis Songs Fund Limited NPV (SONG) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 12/08/2019 | 105.50p | 105.50p | 105.12p | 105.50p | 52166 |
| 09/08/2019 | 105.50p | 105.50p | 105.00p | 105.50p | 84589 |
| 08/08/2019 | 105.50p | 105.50p | 105.00p | 105.50p | 140961 |
| 07/08/2019 | 105.50p | 106.00p | 105.00p | 105.00p | 304297 |
| 06/08/2019 | 105.50p | 105.50p | 105.24p | 105.50p | 32760 |
| 05/08/2019 | 105.50p | 105.50p | 105.05p | 105.50p | 58907 |
| 02/08/2019 | 105.50p | 105.50p | 105.05p | 105.50p | 13571 |
| 01/08/2019 | 106.00p | 107.00p | 105.60p | 106.00p | 497480 |
| 31/07/2019 | 106.00p | 106.02p | 105.75p | 106.00p | 50016 |
| 30/07/2019 | 106.00p | 106.02p | 106.00p | 106.00p | 62917 |
| 29/07/2019 | 106.00p | 106.02p | 105.21p | 106.00p | 777749 |
| 26/07/2019 | 106.00p | 107.00p | 106.00p | 106.00p | 47642 |
| 25/07/2019 | 106.00p | 106.19p | 106.00p | 106.00p | 429219 |
| 24/07/2019 | 106.00p | 107.00p | 106.00p | 106.00p | 32682 |
| 23/07/2019 | 106.00p | 106.35p | 106.00p | 106.00p | 114085 |
| 22/07/2019 | 106.00p | 107.00p | 106.00p | 106.00p | 76759 |
| 19/07/2019 | 106.00p | 107.00p | 106.00p | 106.00p | 587730 |
| 18/07/2019 | 105.50p | 106.25p | 105.50p | 106.00p | 538501 |
| 17/07/2019 | 105.50p | 106.00p | 105.50p | 106.00p | 1807723 |
| 16/07/2019 | 105.50p | 106.00p | 105.50p | 105.50p | 76579 |
| 15/07/2019 | 105.50p | 105.83p | 105.50p | 105.50p | 46210 |
| 12/07/2019 | 105.50p | 105.83p | 105.50p | 105.50p | 27247 |
| 11/07/2019 | 105.50p | 106.00p | 105.50p | 105.50p | 108475 |
| 10/07/2019 | 105.00p | 106.00p | 105.00p | 105.50p | 1769126 |
| 09/07/2019 | 105.00p | 106.00p | 105.00p | 105.00p | 66222 |
| 08/07/2019 | 105.00p | 105.50p | 105.00p | 105.00p | 76392 |
| 05/07/2019 | 105.00p | 105.75p | 105.00p | 105.00p | 41906 |
| 04/07/2019 | 105.00p | 105.50p | 105.00p | 105.00p | 26449 |
| 03/07/2019 | 105.00p | 105.50p | 105.00p | 105.00p | 42901 |
| 02/07/2019 | 105.50p | 105.75p | 105.00p | 105.00p | 337989 |
| 01/07/2019 | 105.00p | 106.00p | 105.00p | 105.50p | 692597 |
| 28/06/2019 | 105.00p | 105.50p | 105.00p | 105.00p | 72360 |
| 27/06/2019 | 104.50p | 105.00p | 104.30p | 105.00p | 527526 |
| 26/06/2019 | 104.50p | 105.00p | 104.50p | 104.50p | 138138 |
| 25/06/2019 | 104.50p | 104.69p | 104.03p | 104.50p | 94493 |
| 24/06/2019 | 104.00p | 105.00p | 104.00p | 104.50p | 361687 |
| 21/06/2019 | 104.00p | 104.40p | 104.00p | 104.00p | 48834 |
| 20/06/2019 | 104.00p | 104.00p | 103.00p | 103.00p | 297994 |
| 19/06/2019 | 104.00p | 105.00p | 103.99p | 104.00p | 171960 |
| 18/06/2019 | 104.00p | 104.00p | 103.96p | 104.00p | 36555 |
| 17/06/2019 | 104.00p | 105.00p | 103.37p | 104.00p | 59992 |
| 14/06/2019 | 104.00p | 104.00p | 103.96p | 104.00p | 952084 |
| 13/06/2019 | 104.00p | 104.00p | 103.96p | 104.00p | 13000 |
| 12/06/2019 | 104.00p | 104.50p | 103.99p | 104.00p | 25361 |
| 11/06/2019 | 104.00p | 104.00p | 103.95p | 104.00p | 118254 |
| 10/06/2019 | 104.00p | 105.00p | 103.31p | 104.00p | 24700 |
| 07/06/2019 | 104.00p | 104.00p | 103.31p | 104.00p | 7742 |
| 06/06/2019 | 104.00p | 104.00p | 103.25p | 104.00p | 104385 |
| 05/06/2019 | 104.00p | 104.00p | 103.00p | 104.00p | 41854 |
| 04/06/2019 | 104.00p | 105.00p | 103.51p | 104.00p | 20743 |
| 03/06/2019 | 104.00p | 104.00p | 103.00p | 104.00p | 76217 |
| 31/05/2019 | 104.00p | 104.00p | 103.68p | 104.00p | 9897 |
| 30/05/2019 | 104.00p | 104.40p | 103.00p | 104.00p | 2485287 |
| 29/05/2019 | 104.00p | 105.00p | 103.00p | 104.00p | 332500 |
| 28/05/2019 | 104.00p | 105.00p | 103.76p | 104.00p | 59119 |
| 24/05/2019 | 104.00p | 104.16p | 103.76p | 104.00p | 47600 |
| 23/05/2019 | 104.00p | 104.16p | 103.76p | 104.00p | 24427 |
| 22/05/2019 | 104.00p | 104.50p | 103.00p | 104.00p | 163460 |
| 21/05/2019 | 104.00p | 105.00p | 104.00p | 104.00p | 237071 |
| 20/05/2019 | 104.00p | 104.25p | 103.61p | 104.00p | 41911 |
| 17/05/2019 | 104.00p | 105.00p | 103.60p | 104.00p | 77081 |
| 16/05/2019 | 104.00p | 104.48p | 103.00p | 104.00p | 129799 |
| 15/05/2019 | 103.50p | 104.00p | 103.25p | 104.00p | 1094893 |
| 14/05/2019 | 103.00p | 104.00p | 103.00p | 103.50p | 1331358 |
| 13/05/2019 | 103.00p | 104.00p | 102.82p | 104.00p | 69937 |
| 10/05/2019 | 103.00p | 104.00p | 102.50p | 104.00p | 545842 |
| 09/05/2019 | 103.00p | 104.00p | 102.54p | 103.00p | 3979242 |
| 08/05/2019 | 103.00p | 103.09p | 103.00p | 103.00p | 47617 |
| 07/05/2019 | 103.00p | 103.00p | 102.55p | 103.00p | 27810 |
| 03/05/2019 | 103.00p | 103.09p | 102.94p | 103.00p | 214199 |
| 02/05/2019 | 102.50p | 103.90p | 102.00p | 103.00p | 1222101 |
| 01/05/2019 | 103.50p | 103.50p | 103.25p | 103.50p | 78383 |
| 30/04/2019 | 103.50p | 103.53p | 103.50p | 103.50p | 153950 |
| 29/04/2019 | 103.00p | 104.00p | 103.00p | 103.50p | 51621 |
| 26/04/2019 | 103.00p | 103.10p | 102.30p | 103.00p | 59020 |
| 25/04/2019 | 104.00p | 104.00p | 103.00p | 103.00p | 64468 |
| 24/04/2019 | 104.00p | 104.00p | 103.04p | 104.00p | 45481 |
| 23/04/2019 | 104.00p | 104.50p | 103.00p | 104.00p | 58974 |
| 18/04/2019 | 104.00p | 104.00p | 103.36p | 104.00p | 84513 |
| 17/04/2019 | 104.00p | 105.00p | 102.00p | 104.00p | 271894 |
| 16/04/2019 | 104.00p | 104.00p | 103.40p | 104.00p | 1160 |
| 15/04/2019 | 104.50p | 104.50p | 103.00p | 104.00p | 776692 |
| 12/04/2019 | 104.50p | 105.00p | 103.00p | 104.00p | 94323 |
| 11/04/2019 | 106.00p | 106.00p | 105.25p | 106.00p | 6650 |
| 10/04/2019 | 106.00p | 106.00p | 105.06p | 106.00p | 24770 |
| 09/04/2019 | 106.00p | 106.00p | 105.00p | 106.00p | 45867 |
| 08/04/2019 | 106.00p | 106.00p | 105.44p | 106.00p | 1167 |
| 05/04/2019 | 106.00p | 106.00p | 105.04p | 106.00p | 2799 |
| 04/04/2019 | 106.50p | 106.50p | 106.00p | 106.00p | 250958 |
| 03/04/2019 | 106.50p | 106.50p | 106.24p | 106.50p | 40647 |
| 02/04/2019 | 106.50p | 106.50p | 106.25p | 106.50p | 5000 |
| 01/04/2019 | 107.00p | 107.00p | 106.25p | 106.50p | 123666 |
| 29/03/2019 | 107.50p | 107.50p | 107.29p | 107.50p | 2789 |
| 28/03/2019 | 107.50p | 107.50p | 107.00p | 107.50p | 10200 |
| 27/03/2019 | 107.75p | 107.75p | 107.50p | 107.50p | 10316 |
| 26/03/2019 | 107.50p | 107.75p | 107.50p | 107.75p | 57092 |
| 25/03/2019 | 107.50p | 107.50p | 107.13p | 107.50p | 5586 |
| 22/03/2019 | 108.17p | 108.17p | 107.50p | 107.50p | 10350 |
| 21/03/2019 | 108.17p | 108.17p | 108.00p | 108.17p | 2453 |
| 20/03/2019 | 108.22p | 108.22p | 108.00p | 108.17p | 10911 |
| 19/03/2019 | 108.22p | 108.22p | 108.00p | 108.22p | 365181 |
| 18/03/2019 | 108.47p | 108.47p | 107.94p | 108.22p | 34178 |
| 15/03/2019 | 108.50p | 108.50p | 108.18p | 108.50p | 3673 |
| 14/03/2019 | 108.50p | 108.50p | 108.50p | 108.50p | 0 |
| 13/03/2019 | 108.50p | 108.50p | 108.19p | 108.50p | 7105 |
| 12/03/2019 | 108.60p | 108.60p | 108.00p | 108.50p | 351517 |
| 11/03/2019 | 108.60p | 108.60p | 108.20p | 108.60p | 7274 |
| 08/03/2019 | 108.85p | 108.85p | 108.59p | 108.85p | 8200 |
| 07/03/2019 | 108.85p | 108.85p | 108.85p | 108.85p | 8412 |
| 06/03/2019 | 108.85p | 108.85p | 108.85p | 108.85p | 0 |
| 05/03/2019 | 108.85p | 109.50p | 108.67p | 108.85p | 6707 |
| 04/03/2019 | 108.85p | 108.85p | 108.33p | 108.85p | 11482 |
| 01/03/2019 | 108.85p | 108.85p | 108.69p | 108.85p | 14215 |
| 28/02/2019 | 108.85p | 108.85p | 108.00p | 108.85p | 768145 |
| 27/02/2019 | 108.85p | 108.85p | 108.69p | 108.85p | 7000 |
| 26/02/2019 | 108.85p | 108.85p | 108.70p | 108.85p | 925 |
| 25/02/2019 | 108.85p | 108.85p | 108.72p | 108.85p | 171572 |
| 22/02/2019 | 108.85p | 108.85p | 108.72p | 108.85p | 187 |
| 21/02/2019 | 108.85p | 109.50p | 108.00p | 108.85p | 1190708 |
| 20/02/2019 | 108.85p | 108.85p | 108.75p | 108.85p | 4752 |
| 19/02/2019 | 108.85p | 108.85p | 108.78p | 108.85p | 4838 |
| 18/02/2019 | 108.85p | 108.85p | 108.78p | 108.85p | 7803 |
| 15/02/2019 | 108.50p | 108.85p | 108.45p | 108.85p | 21164 |
| 14/02/2019 | 109.10p | 109.24p | 108.00p | 108.50p | 1013329 |
| 13/02/2019 | 108.85p | 109.03p | 108.81p | 109.03p | 17565 |
| 12/02/2019 | 108.75p | 108.99p | 108.67p | 108.85p | 20051 |
| 11/02/2019 | 108.62p | 109.00p | 108.50p | 108.50p | 121786 |
| 08/02/2019 | 108.62p | 108.99p | 108.62p | 108.62p | 16726 |
| 07/02/2019 | 108.62p | 108.80p | 108.53p | 108.62p | 30825 |
| 06/02/2019 | 108.25p | 108.82p | 108.25p | 108.62p | 298578 |
| 05/02/2019 | 108.25p | 108.82p | 107.50p | 108.25p | 11500 |
| 04/02/2019 | 108.00p | 108.78p | 107.60p | 108.00p | 5159 |
| 01/02/2019 | 108.00p | 108.78p | 107.75p | 108.00p | 1736322 |
| 31/01/2019 | 108.00p | 108.80p | 108.00p | 108.00p | 1878 |
| 30/01/2019 | 107.50p | 109.00p | 107.50p | 108.00p | 32183 |
| 29/01/2019 | 107.25p | 107.80p | 107.25p | 107.50p | 10445 |
| 28/01/2019 | 107.25p | 107.98p | 107.25p | 107.25p | 11853 |
| 25/01/2019 | 107.25p | 108.00p | 107.25p | 107.25p | 286469 |
| 24/01/2019 | 107.25p | 107.49p | 106.73p | 107.25p | 40499 |
| 23/01/2019 | 107.00p | 107.25p | 106.50p | 107.25p | 2893 |
| 22/01/2019 | 107.00p | 107.00p | 106.50p | 107.00p | 1866 |
| 21/01/2019 | 107.00p | 108.00p | 106.00p | 107.00p | 10522 |
| 18/01/2019 | 107.00p | 107.00p | 106.60p | 107.00p | 2500 |
| 17/01/2019 | 107.00p | 107.00p | 106.60p | 107.00p | 934 |
| 16/01/2019 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
| 15/01/2019 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
| 14/01/2019 | 107.00p | 107.00p | 106.60p | 107.00p | 2500 |
| 11/01/2019 | 107.00p | 107.00p | 106.60p | 107.00p | 1125 |
| 10/01/2019 | 107.00p | 107.00p | 106.60p | 107.00p | 6682 |
| 09/01/2019 | 107.00p | 107.75p | 106.00p | 107.00p | 30090 |
| 08/01/2019 | 107.25p | 107.25p | 106.00p | 107.00p | 5000 |
| 07/01/2019 | 107.25p | 107.25p | 107.00p | 107.25p | 0 |
| 04/01/2019 | 107.25p | 108.00p | 107.00p | 107.00p | 3500 |
| 03/01/2019 | 107.25p | 107.25p | 106.50p | 107.25p | 11516 |
| 02/01/2019 | 107.25p | 107.25p | 107.25p | 107.25p | 9280 |
| 31/12/2018 | 107.25p | 107.25p | 107.25p | 107.25p | 18870 |
| 28/12/2018 | 107.25p | 107.83p | 107.07p | 107.25p | 7650 |
| 27/12/2018 | 107.25p | 107.25p | 106.50p | 107.25p | 7200 |
| 24/12/2018 | 107.25p | 107.25p | 107.25p | 107.25p | 11639 |
| 21/12/2018 | 107.25p | 107.25p | 106.70p | 107.25p | 6000 |
| 20/12/2018 | 107.25p | 107.25p | 107.00p | 107.00p | 14123 |
| 19/12/2018 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 18/12/2018 | 107.50p | 107.50p | 107.44p | 107.50p | 9617 |
| 17/12/2018 | 107.50p | 107.50p | 107.46p | 107.50p | 60 |
| 14/12/2018 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 13/12/2018 | 107.50p | 108.00p | 107.46p | 107.50p | 95204 |
| 12/12/2018 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 11/12/2018 | 107.50p | 108.00p | 107.46p | 107.50p | 11890 |
| 10/12/2018 | 107.50p | 107.50p | 107.15p | 107.50p | 25731 |
| 07/12/2018 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 06/12/2018 | 107.50p | 107.50p | 107.50p | 107.50p | 8400 |
| 05/12/2018 | 107.50p | 107.50p | 107.00p | 107.50p | 4310 |
| 04/12/2018 | 107.50p | 107.50p | 107.50p | 107.50p | 54475 |
| 03/12/2018 | 107.50p | 107.50p | 107.50p | 107.50p | 445525 |
| 30/11/2018 | 107.00p | 107.25p | 107.00p | 107.25p | 2940 |
| 29/11/2018 | 107.00p | 107.00p | 106.75p | 107.00p | 1873 |
| 28/11/2018 | 107.00p | 107.00p | 106.83p | 107.00p | 7500 |
| 27/11/2018 | 107.25p | 107.25p | 107.00p | 107.00p | 0 |
| 26/11/2018 | 107.25p | 107.25p | 107.25p | 107.25p | 33696 |
| 23/11/2018 | 107.25p | 107.34p | 107.25p | 107.25p | 15050 |
| 22/11/2018 | 107.25p | 107.25p | 107.25p | 107.25p | 9300 |
| 21/11/2018 | 107.25p | 107.39p | 107.25p | 107.25p | 2000 |
| 20/11/2018 | 107.25p | 107.83p | 106.80p | 107.25p | 12431 |
| 19/11/2018 | 107.01p | 107.25p | 107.01p | 107.25p | 12000 |
| 16/11/2018 | 106.75p | 107.09p | 106.68p | 107.00p | 9403 |
| 15/11/2018 | 106.75p | 106.75p | 106.75p | 106.75p | 0 |
| 14/11/2018 | 106.75p | 106.75p | 106.68p | 106.75p | 267 |
| 13/11/2018 | 106.75p | 106.75p | 106.75p | 106.75p | 10196 |
| 12/11/2018 | 106.75p | 106.90p | 106.75p | 106.75p | 2924 |
| 09/11/2018 | 106.75p | 106.75p | 106.51p | 106.75p | 5000 |
| 08/11/2018 | 106.75p | 106.99p | 106.75p | 106.75p | 5148 |
| 07/11/2018 | 106.75p | 107.00p | 106.75p | 106.75p | 6300 |
| 06/11/2018 | 106.75p | 106.75p | 106.75p | 106.75p | 0 |
| 05/11/2018 | 106.75p | 107.00p | 106.75p | 106.75p | 2805 |
| 02/11/2018 | 106.75p | 106.75p | 106.75p | 106.75p | 0 |
| 01/11/2018 | 106.74p | 107.00p | 106.74p | 106.75p | 221500 |
| 31/10/2018 | 106.75p | 106.75p | 106.74p | 106.75p | 496 |
| 30/10/2018 | 106.75p | 106.75p | 106.75p | 106.75p | 0 |
| 29/10/2018 | 106.75p | 107.50p | 106.25p | 106.75p | 14500 |
| 26/10/2018 | 106.75p | 106.75p | 106.25p | 106.75p | 18500 |
*Close Price adjusted for both dividends and splits