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
Scottish Oriental Smaller Companies Trust (SST) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 23/08/2021 | 1,055.00p | 1,071.00p | 1,055.00p | 1,060.00p | 23601 |
| 20/08/2021 | 1,060.00p | 1,070.00p | 1,040.10p | 1,055.00p | 31493 |
| 19/08/2021 | 1,050.00p | 1,085.00p | 1,045.00p | 1,045.00p | 60516 |
| 18/08/2021 | 1,080.00p | 1,084.04p | 1,058.79p | 1,080.00p | 15160 |
| 17/08/2021 | 1,045.00p | 1,075.00p | 1,040.00p | 1,075.00p | 28512 |
| 16/08/2021 | 1,060.00p | 1,070.00p | 1,050.00p | 1,050.00p | 8040 |
| 13/08/2021 | 1,065.00p | 1,065.00p | 1,056.00p | 1,062.50p | 14390 |
| 12/08/2021 | 1,075.00p | 1,075.00p | 1,070.00p | 1,070.00p | 30686 |
| 11/08/2021 | 1,085.00p | 1,096.32p | 1,068.00p | 1,085.00p | 8915 |
| 10/08/2021 | 1,070.00p | 1,087.50p | 1,070.00p | 1,087.50p | 14651 |
| 09/08/2021 | 1,075.00p | 1,095.00p | 1,052.25p | 1,090.00p | 11259 |
| 06/08/2021 | 1,075.00p | 1,086.43p | 1,055.00p | 1,077.50p | 24214 |
| 05/08/2021 | 1,075.00p | 1,080.00p | 1,067.25p | 1,080.00p | 4372 |
| 04/08/2021 | 1,110.00p | 1,110.00p | 1,075.25p | 1,077.50p | 12026 |
| 03/08/2021 | 1,085.00p | 1,085.00p | 1,050.00p | 1,062.50p | 17010 |
| 02/08/2021 | 1,060.00p | 1,095.00p | 1,058.40p | 1,060.00p | 23941 |
| 30/07/2021 | 1,040.00p | 1,063.00p | 1,040.00p | 1,050.00p | 31854 |
| 29/07/2021 | 1,065.00p | 1,065.00p | 1,050.00p | 1,055.00p | 13221 |
| 28/07/2021 | 1,050.00p | 1,069.62p | 1,053.80p | 1,060.00p | 10294 |
| 27/07/2021 | 1,050.00p | 1,057.47p | 1,050.00p | 1,050.00p | 25582 |
| 26/07/2021 | 1,065.00p | 1,085.00p | 1,054.80p | 1,062.50p | 19804 |
| 23/07/2021 | 1,080.00p | 1,080.00p | 1,065.50p | 1,072.50p | 12171 |
| 22/07/2021 | 1,075.00p | 1,080.00p | 1,060.00p | 1,075.00p | 45698 |
| 21/07/2021 | 1,075.00p | 1,077.50p | 1,071.45p | 1,077.50p | 9154 |
| 20/07/2021 | 1,065.00p | 1,090.00p | 1,060.00p | 1,090.00p | 15709 |
| 19/07/2021 | 1,060.00p | 1,063.75p | 1,058.15p | 1,062.50p | 9648 |
| 16/07/2021 | 1,060.00p | 1,060.00p | 1,055.25p | 1,060.00p | 20464 |
| 15/07/2021 | 1,050.00p | 1,060.00p | 1,050.00p | 1,060.00p | 4499 |
| 14/07/2021 | 1,050.00p | 1,070.00p | 1,048.18p | 1,055.00p | 7132 |
| 13/07/2021 | 1,065.00p | 1,070.00p | 1,055.00p | 1,055.00p | 37813 |
| 12/07/2021 | 1,070.00p | 1,094.52p | 1,065.00p | 1,065.00p | 4808 |
| 09/07/2021 | 1,060.00p | 1,089.75p | 1,060.00p | 1,075.00p | 12553 |
| 08/07/2021 | 1,070.00p | 1,090.00p | 1,060.00p | 1,060.00p | 25232 |
| 07/07/2021 | 1,065.00p | 1,103.64p | 1,065.00p | 1,077.50p | 12253 |
| 06/07/2021 | 1,070.00p | 1,084.95p | 1,065.00p | 1,070.00p | 61235 |
| 05/07/2021 | 1,055.00p | 1,090.00p | 1,055.00p | 1,067.50p | 13135 |
| 02/07/2021 | 1,095.00p | 1,114.96p | 1,061.00p | 1,070.00p | 10111 |
| 01/07/2021 | 1,100.00p | 1,115.00p | 1,055.60p | 1,092.50p | 303122 |
| 30/06/2021 | 1,115.00p | 1,115.00p | 1,067.50p | 1,115.00p | 142490 |
| 29/06/2021 | 1,050.00p | 1,110.80p | 1,050.00p | 1,110.00p | 20067 |
| 28/06/2021 | 1,100.00p | 1,106.06p | 1,068.93p | 1,100.00p | 12043 |
| 25/06/2021 | 1,085.00p | 1,114.62p | 1,062.50p | 1,070.00p | 31194 |
| 24/06/2021 | 1,100.00p | 1,113.59p | 1,062.59p | 1,085.00p | 3500 |
| 23/06/2021 | 1,100.00p | 1,104.35p | 1,060.00p | 1,060.00p | 32019 |
| 22/06/2021 | 1,090.00p | 1,101.40p | 1,055.00p | 1,060.00p | 15111 |
| 21/06/2021 | 1,065.00p | 1,130.00p | 1,065.00p | 1,125.00p | 12165 |
| 18/06/2021 | 1,090.00p | 1,110.00p | 1,058.63p | 1,110.00p | 21234 |
| 17/06/2021 | 1,080.00p | 1,088.50p | 1,042.50p | 1,060.00p | 23904 |
| 16/06/2021 | 1,085.00p | 1,095.45p | 1,077.00p | 1,080.00p | 51954 |
| 15/06/2021 | 1,040.00p | 1,086.63p | 1,040.00p | 1,082.50p | 37302 |
| 14/06/2021 | 1,060.00p | 1,070.00p | 1,020.00p | 1,035.00p | 489695 |
| 11/06/2021 | 1,060.00p | 1,085.00p | 1,045.00p | 1,052.50p | 35245 |
| 10/06/2021 | 1,060.00p | 1,060.00p | 1,045.00p | 1,050.00p | 19432 |
| 09/06/2021 | 1,040.00p | 1,056.00p | 1,040.00p | 1,055.00p | 10044 |
| 08/06/2021 | 1,050.00p | 1,058.13p | 1,045.00p | 1,052.50p | 36340 |
| 07/06/2021 | 1,050.00p | 1,065.00p | 1,036.00p | 1,065.00p | 26263 |
| 04/06/2021 | 1,050.00p | 1,060.00p | 1,030.00p | 1,057.50p | 105227 |
| 03/06/2021 | 1,065.00p | 1,065.00p | 1,026.21p | 1,040.00p | 52957 |
| 02/06/2021 | 1,030.00p | 1,046.16p | 1,021.00p | 1,035.00p | 59937 |
| 01/06/2021 | 1,060.00p | 1,060.00p | 1,019.72p | 1,035.00p | 16529 |
| 28/05/2021 | 1,010.00p | 1,024.50p | 1,008.00p | 1,015.00p | 107358 |
| 27/05/2021 | 994.00p | 1,035.86p | 992.00p | 1,000.00p | 33774 |
| 26/05/2021 | 1,045.00p | 1,021.50p | 1,001.50p | 1,007.50p | 23493 |
| 25/05/2021 | 1,045.00p | 1,045.00p | 994.00p | 1,008.00p | 40356 |
| 24/05/2021 | 1,005.00p | 1,020.00p | 998.00p | 998.00p | 27450 |
| 21/05/2021 | 986.00p | 1,006.50p | 974.00p | 1,003.00p | 69047 |
| 20/05/2021 | 986.00p | 1,004.15p | 986.00p | 1,003.50p | 277482 |
| 19/05/2021 | 972.00p | 1,000.24p | 972.00p | 979.00p | 8178 |
| 18/05/2021 | 988.00p | 1,002.50p | 986.00p | 990.00p | 13042 |
| 17/05/2021 | 982.00p | 1,003.45p | 982.00p | 991.00p | 16469 |
| 14/05/2021 | 982.00p | 1,005.10p | 996.00p | 1,002.00p | 8855 |
| 13/05/2021 | 982.00p | 987.00p | 968.00p | 990.00p | 19757 |
| 12/05/2021 | 974.00p | 992.00p | 974.00p | 987.00p | 11664 |
| 11/05/2021 | 998.00p | 1,005.00p | 972.30p | 985.00p | 40259 |
| 10/05/2021 | 976.00p | 1,005.20p | 975.95p | 982.00p | 69032 |
| 07/05/2021 | 1,000.00p | 1,011.21p | 1,000.00p | 1,000.00p | 32957 |
| 06/05/2021 | 1,000.00p | 1,015.35p | 1,000.00p | 1,005.00p | 13551 |
| 05/05/2021 | 986.00p | 1,013.40p | 986.00p | 1,005.00p | 26672 |
| 04/05/2021 | 1,025.00p | 1,025.00p | 980.00p | 1,002.50p | 27834 |
| 30/04/2021 | 994.00p | 1,015.00p | 985.81p | 994.00p | 18932 |
| 29/04/2021 | 1,000.00p | 1,040.00p | 1,000.00p | 1,040.00p | 17705 |
| 28/04/2021 | 1,005.00p | 1,020.00p | 994.19p | 1,012.50p | 27447 |
| 27/04/2021 | 1,040.00p | 1,040.00p | 1,000.00p | 1,015.00p | 32230 |
| 26/04/2021 | 1,020.00p | 1,030.00p | 987.52p | 1,020.00p | 24890 |
| 23/04/2021 | 996.00p | 1,020.00p | 981.00p | 1,000.00p | 33817 |
| 22/04/2021 | 1,025.00p | 1,025.00p | 998.00p | 998.00p | 22933 |
| 21/04/2021 | 980.00p | 1,000.21p | 970.00p | 993.00p | 72924 |
| 20/04/2021 | 1,035.00p | 1,035.00p | 968.40p | 970.00p | 52499 |
| 19/04/2021 | 1,010.00p | 1,035.00p | 978.00p | 994.00p | 32918 |
| 16/04/2021 | 1,025.00p | 1,028.20p | 1,015.00p | 1,020.00p | 18878 |
| 15/04/2021 | 1,025.00p | 1,037.50p | 1,012.50p | 1,012.50p | 22255 |
| 14/04/2021 | 1,050.00p | 1,060.00p | 1,019.95p | 1,020.00p | 17885 |
| 13/04/2021 | 1,060.00p | 1,060.00p | 1,010.56p | 1,015.00p | 15635 |
| 12/04/2021 | 1,050.00p | 1,040.65p | 1,016.05p | 1,025.00p | 11102 |
| 09/04/2021 | 1,050.00p | 1,052.53p | 1,020.00p | 1,050.00p | 13942 |
| 08/04/2021 | 1,060.00p | 1,060.00p | 1,025.00p | 1,040.00p | 15770 |
| 07/04/2021 | 1,050.00p | 1,050.00p | 1,017.23p | 1,032.50p | 16151 |
| 06/04/2021 | 1,040.00p | 1,040.00p | 1,010.00p | 1,022.50p | 31885 |
| 02/04/2021 | 1,050.00p | 1,050.00p | 1,015.00p | 1,015.00p | 32485 |
| 01/04/2021 | 1,050.00p | 1,050.00p | 1,015.00p | 1,015.00p | 32485 |
| 31/03/2021 | 1,045.00p | 1,045.00p | 1,010.00p | 1,010.00p | 14793 |
| 30/03/2021 | 1,030.00p | 1,050.00p | 1,008.60p | 1,045.00p | 11405 |
| 29/03/2021 | 1,050.00p | 1,050.00p | 1,001.00p | 1,001.00p | 21201 |
| 26/03/2021 | 1,045.00p | 1,045.00p | 986.00p | 1,015.00p | 8564 |
| 25/03/2021 | 970.00p | 1,015.10p | 970.00p | 1,005.00p | 22028 |
| 24/03/2021 | 1,015.00p | 1,027.43p | 1,010.00p | 1,015.00p | 23623 |
| 23/03/2021 | 1,040.00p | 1,040.00p | 1,009.00p | 1,015.00p | 17210 |
| 22/03/2021 | 1,040.00p | 1,040.00p | 998.24p | 1,010.00p | 36824 |
| 19/03/2021 | 1,000.00p | 1,015.38p | 984.26p | 1,000.00p | 23655 |
| 18/03/2021 | 1,040.00p | 1,040.00p | 1,005.00p | 1,005.00p | 11003 |
| 17/03/2021 | 1,000.00p | 1,026.25p | 1,000.00p | 1,000.00p | 19905 |
| 16/03/2021 | 1,015.00p | 1,015.00p | 1,000.00p | 1,010.00p | 22741 |
| 15/03/2021 | 1,025.00p | 1,025.00p | 1,000.00p | 1,005.00p | 12821 |
| 12/03/2021 | 990.00p | 1,020.00p | 990.00p | 1,010.00p | 13369 |
| 11/03/2021 | 1,010.00p | 1,023.69p | 1,000.00p | 1,010.00p | 27308 |
| 10/03/2021 | 1,005.00p | 1,018.00p | 1,000.00p | 1,005.00p | 15950 |
| 09/03/2021 | 1,000.00p | 1,023.75p | 1,000.00p | 1,005.00p | 6127 |
| 08/03/2021 | 988.00p | 994.00p | 974.00p | 994.00p | 3732 |
| 05/03/2021 | 1,000.00p | 1,028.38p | 984.35p | 1,010.00p | 16440 |
| 04/03/2021 | 1,020.00p | 1,020.00p | 990.76p | 1,012.50p | 25431 |
| 03/03/2021 | 994.00p | 1,014.00p | 994.00p | 1,010.00p | 72362 |
| 02/03/2021 | 1,020.00p | 1,020.00p | 993.36p | 994.00p | 83089 |
| 01/03/2021 | 1,020.00p | 1,020.00p | 982.00p | 1,000.00p | 64984 |
| 26/02/2021 | 986.00p | 986.00p | 970.00p | 976.00p | 23081 |
| 25/02/2021 | 1,000.00p | 1,006.75p | 982.00p | 998.00p | 10631 |
| 24/02/2021 | 978.00p | 995.50p | 978.00p | 982.00p | 94821 |
| 23/02/2021 | 1,030.00p | 1,030.00p | 982.00p | 984.00p | 28481 |
| 22/02/2021 | 1,000.00p | 1,015.00p | 1,000.00p | 1,002.50p | 20270 |
| 19/02/2021 | 1,005.00p | 1,037.70p | 1,000.00p | 1,005.00p | 19374 |
| 18/02/2021 | 982.00p | 1,035.00p | 982.00p | 1,007.50p | 17385 |
| 17/02/2021 | 1,015.00p | 1,031.00p | 1,010.00p | 1,022.50p | 10619 |
| 16/02/2021 | 1,055.00p | 1,055.00p | 1,010.00p | 1,010.00p | 79060 |
| 15/02/2021 | 1,020.00p | 1,038.10p | 1,010.00p | 1,010.00p | 11280 |
| 12/02/2021 | 1,065.00p | 1,065.00p | 1,016.01p | 1,020.00p | 4610 |
| 11/02/2021 | 1,045.00p | 1,045.00p | 1,000.00p | 1,025.00p | 13288 |
| 10/02/2021 | 980.00p | 1,023.60p | 980.00p | 1,000.00p | 18277 |
| 09/02/2021 | 1,015.00p | 1,015.00p | 1,010.00p | 1,010.00p | 7 |
| 08/02/2021 | 1,030.00p | 1,047.67p | 982.00p | 1,010.00p | 19021 |
| 05/02/2021 | 1,010.00p | 1,030.00p | 978.60p | 1,025.00p | 48672 |
| 04/02/2021 | 1,015.00p | 1,015.00p | 974.15p | 976.00p | 37124 |
| 03/02/2021 | 1,010.00p | 1,013.53p | 988.00p | 994.00p | 20640 |
| 02/02/2021 | 1,010.00p | 1,015.00p | 980.00p | 980.00p | 26669 |
| 01/02/2021 | 962.00p | 990.02p | 962.00p | 968.00p | 25658 |
| 29/01/2021 | 968.00p | 974.00p | 961.06p | 974.00p | 22369 |
| 28/01/2021 | 998.00p | 998.00p | 955.67p | 961.00p | 17895 |
| 27/01/2021 | 1,010.00p | 1,010.00p | 946.00p | 980.00p | 347581 |
| 26/01/2021 | 984.00p | 1,011.21p | 966.00p | 966.00p | 3362 |
| 25/01/2021 | 1,025.00p | 1,025.00p | 970.00p | 984.00p | 19169 |
| 22/01/2021 | 990.00p | 997.89p | 968.00p | 982.00p | 14779 |
| 21/01/2021 | 1,040.00p | 1,040.00p | 976.40p | 1,000.00p | 8396 |
| 20/01/2021 | 990.00p | 1,004.95p | 972.00p | 1,000.00p | 54496 |
| 19/01/2021 | 1,040.00p | 1,040.00p | 988.00p | 994.00p | 25290 |
| 18/01/2021 | 988.00p | 1,025.00p | 978.00p | 1,003.00p | 41403 |
| 15/01/2021 | 1,045.00p | 1,045.00p | 970.00p | 973.00p | 16007 |
| 14/01/2021 | 960.00p | 1,010.00p | 960.00p | 1,001.50p | 21202 |
| 13/01/2021 | 1,005.00p | 1,006.88p | 978.00p | 978.00p | 33500 |
| 12/01/2021 | 1,015.00p | 1,029.00p | 976.00p | 982.00p | 21879 |
| 11/01/2021 | 1,025.00p | 1,030.00p | 1,003.50p | 1,012.50p | 43246 |
| 08/01/2021 | 998.00p | 1,015.00p | 994.00p | 1,005.00p | 19226 |
| 07/01/2021 | 1,010.00p | 1,010.00p | 968.00p | 994.50p | 17514 |
| 06/01/2021 | 990.00p | 1,001.72p | 974.00p | 997.50p | 11969 |
| 05/01/2021 | 950.00p | 987.00p | 950.00p | 987.00p | 20361 |
| 04/01/2021 | 976.00p | 984.97p | 965.00p | 975.00p | 15109 |
| 31/12/2020 | 976.00p | 976.00p | 968.00p | 976.00p | 15065 |
| 30/12/2020 | 970.00p | 990.00p | 964.00p | 973.00p | 59688 |
| 29/12/2020 | 992.00p | 1,000.00p | 970.60p | 973.00p | 15465 |
| 24/12/2020 | 980.00p | 980.00p | 957.56p | 960.00p | 8122 |
| 23/12/2020 | 980.00p | 980.00p | 950.00p | 966.00p | 12317 |
| 22/12/2020 | 962.00p | 972.60p | 956.00p | 958.00p | 7351 |
| 21/12/2020 | 970.00p | 986.63p | 968.10p | 970.00p | 13744 |
| 18/12/2020 | 970.00p | 983.02p | 968.00p | 974.00p | 38938 |
| 17/12/2020 | 974.00p | 979.90p | 969.00p | 972.00p | 19206 |
| 16/12/2020 | 964.00p | 972.00p | 964.00p | 969.00p | 24724 |
| 15/12/2020 | 968.00p | 978.00p | 962.00p | 972.00p | 16343 |
| 14/12/2020 | 972.00p | 974.00p | 964.10p | 970.00p | 15344 |
| 11/12/2020 | 962.00p | 990.00p | 962.00p | 970.00p | 49489 |
| 10/12/2020 | 972.00p | 991.94p | 970.00p | 970.00p | 12244 |
| 09/12/2020 | 974.00p | 981.90p | 970.00p | 970.00p | 24685 |
| 08/12/2020 | 956.00p | 982.76p | 956.00p | 980.00p | 54700 |
| 07/12/2020 | 966.00p | 986.00p | 958.00p | 972.00p | 27099 |
| 04/12/2020 | 970.00p | 982.00p | 963.78p | 980.00p | 34221 |
| 03/12/2020 | 968.00p | 980.00p | 957.94p | 980.00p | 16309 |
| 02/12/2020 | 962.00p | 982.00p | 950.00p | 982.00p | 45026 |
| 01/12/2020 | 986.00p | 986.00p | 952.00p | 964.00p | 32977 |
| 30/11/2020 | 958.00p | 975.88p | 952.00p | 954.00p | 54996 |
| 27/11/2020 | 950.00p | 972.00p | 950.00p | 966.00p | 18263 |
| 26/11/2020 | 952.00p | 970.00p | 939.75p | 968.00p | 25299 |
| 25/11/2020 | 944.00p | 954.72p | 941.08p | 950.00p | 16210 |
| 24/11/2020 | 952.00p | 952.08p | 938.72p | 948.00p | 22192 |
| 23/11/2020 | 940.00p | 952.00p | 930.88p | 948.00p | 25767 |
| 20/11/2020 | 956.00p | 956.00p | 928.00p | 956.00p | 13195 |
| 19/11/2020 | 916.00p | 944.64p | 916.00p | 928.00p | 18270 |
| 18/11/2020 | 926.00p | 940.95p | 914.00p | 930.00p | 34448 |
| 17/11/2020 | 918.00p | 935.12p | 912.00p | 924.00p | 104433 |
| 16/11/2020 | 898.00p | 934.80p | 898.00p | 920.00p | 52074 |
| 13/11/2020 | 910.00p | 922.00p | 894.88p | 915.00p | 31667 |
| 12/11/2020 | 910.00p | 940.00p | 910.00p | 919.00p | 6145 |
| 10/11/2020 | 928.00p | 944.00p | 910.00p | 910.00p | 515691 |
| 09/11/2020 | 930.00p | 934.50p | 919.58p | 927.00p | 30657 |
| 06/11/2020 | 888.00p | 920.00p | 883.20p | 920.00p | 89068 |
*Close Price adjusted for both dividends and splits