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 Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Team (TEAM) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 06/01/2022 | 66.50p | 67.94p | 65.03p | 66.50p | 1002 |
| 05/01/2022 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 04/01/2022 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 03/01/2022 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 31/12/2021 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 30/12/2021 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 29/12/2021 | 67.50p | 67.50p | 65.00p | 66.50p | 10000 |
| 28/12/2021 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
| 27/12/2021 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
| 24/12/2021 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
| 23/12/2021 | 67.50p | 70.00p | 67.50p | 67.50p | 5000 |
| 22/12/2021 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
| 21/12/2021 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
| 20/12/2021 | 67.00p | 69.00p | 67.00p | 67.50p | 5000 |
| 17/12/2021 | 69.00p | 69.00p | 68.00p | 68.50p | 5792 |
| 16/12/2021 | 68.00p | 68.50p | 67.50p | 68.50p | 30000 |
| 15/12/2021 | 65.00p | 68.00p | 65.00p | 68.00p | 0 |
| 14/12/2021 | 63.50p | 67.00p | 63.50p | 65.00p | 5000 |
| 13/12/2021 | 68.50p | 68.50p | 63.50p | 63.50p | 7400 |
| 10/12/2021 | 70.50p | 70.50p | 62.06p | 68.50p | 22500 |
| 09/12/2021 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 08/12/2021 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 07/12/2021 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 06/12/2021 | 70.50p | 70.50p | 69.00p | 70.50p | 1000 |
| 03/12/2021 | 71.00p | 71.00p | 66.04p | 70.50p | 45000 |
| 02/12/2021 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
| 01/12/2021 | 67.50p | 71.00p | 67.50p | 71.00p | 91639 |
| 30/11/2021 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 29/11/2021 | 66.50p | 66.50p | 66.25p | 66.50p | 20000 |
| 26/11/2021 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 25/11/2021 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 24/11/2021 | 70.50p | 70.50p | 65.00p | 66.50p | 30410 |
| 23/11/2021 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 22/11/2021 | 70.00p | 70.50p | 70.00p | 70.50p | 0 |
| 19/11/2021 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 18/11/2021 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 17/11/2021 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 16/11/2021 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 15/11/2021 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 12/11/2021 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 11/11/2021 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 10/11/2021 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 09/11/2021 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 08/11/2021 | 70.50p | 70.50p | 69.75p | 70.50p | 1420 |
| 05/11/2021 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 04/11/2021 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 03/11/2021 | 70.50p | 72.00p | 70.50p | 70.50p | 71 |
| 02/11/2021 | 70.50p | 70.50p | 69.00p | 70.50p | 10822 |
| 01/11/2021 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 29/10/2021 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 28/10/2021 | 70.50p | 70.50p | 69.00p | 70.50p | 7000 |
| 27/10/2021 | 70.50p | 72.00p | 70.50p | 70.50p | 0 |
| 26/10/2021 | 71.50p | 72.00p | 69.00p | 72.00p | 4326 |
| 25/10/2021 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
| 22/10/2021 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
| 21/10/2021 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
| 20/10/2021 | 71.50p | 73.00p | 71.50p | 71.50p | 0 |
| 19/10/2021 | 71.50p | 73.00p | 70.75p | 73.00p | 493 |
| 18/10/2021 | 71.50p | 71.50p | 70.75p | 71.50p | 53 |
| 15/10/2021 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
| 14/10/2021 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
| 13/10/2021 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
| 12/10/2021 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
| 11/10/2021 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
| 08/10/2021 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
| 07/10/2021 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
| 06/10/2021 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
| 05/10/2021 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
| 04/10/2021 | 71.50p | 71.80p | 71.50p | 71.50p | 6700 |
| 01/10/2021 | 71.50p | 71.80p | 71.50p | 71.50p | 10000 |
| 30/09/2021 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
| 29/09/2021 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
| 28/09/2021 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
| 27/09/2021 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
| 24/09/2021 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
| 23/09/2021 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
| 22/09/2021 | 71.50p | 71.50p | 70.00p | 71.50p | 217 |
| 21/09/2021 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
| 20/09/2021 | 72.00p | 72.00p | 70.00p | 71.50p | 300 |
| 17/09/2021 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
| 16/09/2021 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
| 15/09/2021 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
| 14/09/2021 | 74.50p | 74.50p | 65.00p | 72.00p | 40305 |
| 13/09/2021 | 74.50p | 74.50p | 74.50p | 74.50p | 200 |
| 10/09/2021 | 77.00p | 77.00p | 74.00p | 74.50p | 13680 |
| 09/09/2021 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 08/09/2021 | 77.50p | 77.50p | 77.00p | 77.00p | 0 |
| 07/09/2021 | 77.00p | 78.80p | 77.00p | 77.00p | 300 |
| 06/09/2021 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 03/09/2021 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 02/09/2021 | 77.50p | 77.50p | 77.00p | 77.00p | 0 |
| 01/09/2021 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 31/08/2021 | 77.50p | 78.80p | 77.00p | 77.00p | 1130 |
| 30/08/2021 | 77.00p | 77.80p | 77.00p | 77.00p | 3035 |
| 27/08/2021 | 77.00p | 77.80p | 77.00p | 77.00p | 3035 |
| 26/08/2021 | 77.00p | 79.00p | 77.00p | 77.00p | 500 |
| 25/08/2021 | 77.00p | 77.00p | 77.00p | 77.00p | 25000 |
| 24/08/2021 | 77.00p | 77.80p | 77.00p | 77.00p | 12 |
| 23/08/2021 | 78.50p | 78.50p | 75.00p | 77.00p | 22727 |
| 20/08/2021 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
| 19/08/2021 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
| 18/08/2021 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
| 17/08/2021 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
| 16/08/2021 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
| 13/08/2021 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
| 12/08/2021 | 78.50p | 78.50p | 76.00p | 78.50p | 2500 |
| 11/08/2021 | 79.00p | 79.00p | 78.00p | 78.50p | 2543 |
| 10/08/2021 | 79.00p | 79.00p | 78.00p | 79.00p | 12598 |
| 09/08/2021 | 79.00p | 79.00p | 76.00p | 79.00p | 1107 |
| 06/08/2021 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 05/08/2021 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 04/08/2021 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 03/08/2021 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 02/08/2021 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 30/07/2021 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 29/07/2021 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 28/07/2021 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 27/07/2021 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 26/07/2021 | 79.00p | 79.00p | 78.00p | 79.00p | 500 |
| 23/07/2021 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 22/07/2021 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 21/07/2021 | 79.00p | 79.00p | 78.90p | 79.00p | 6275 |
| 20/07/2021 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 19/07/2021 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 16/07/2021 | 79.00p | 79.00p | 78.00p | 79.00p | 2000 |
| 15/07/2021 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 14/07/2021 | 80.50p | 80.50p | 78.00p | 79.00p | 8066 |
| 13/07/2021 | 80.50p | 80.50p | 80.50p | 80.50p | 0 |
| 12/07/2021 | 80.50p | 80.50p | 80.50p | 80.50p | 0 |
| 09/07/2021 | 80.50p | 80.50p | 80.50p | 80.50p | 0 |
| 08/07/2021 | 80.50p | 80.50p | 80.50p | 80.50p | 0 |
| 07/07/2021 | 78.00p | 82.00p | 78.00p | 80.50p | 19935 |
| 06/07/2021 | 77.50p | 79.60p | 77.50p | 78.00p | 5000 |
| 05/07/2021 | 75.00p | 78.00p | 74.00p | 78.00p | 40151 |
| 02/07/2021 | 75.00p | 75.00p | 74.00p | 75.00p | 5000 |
| 01/07/2021 | 75.00p | 75.00p | 74.00p | 75.00p | 5000 |
| 30/06/2021 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 29/06/2021 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 28/06/2021 | 74.50p | 75.00p | 74.50p | 75.00p | 0 |
| 25/06/2021 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 24/06/2021 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 23/06/2021 | 74.50p | 74.50p | 73.00p | 74.50p | 643 |
| 22/06/2021 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 21/06/2021 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 18/06/2021 | 74.50p | 75.00p | 74.50p | 74.50p | 19931 |
| 17/06/2021 | 74.50p | 74.50p | 74.50p | 74.50p | 108200 |
| 16/06/2021 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 15/06/2021 | 74.50p | 74.50p | 74.50p | 74.50p | 34100 |
| 14/06/2021 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 11/06/2021 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 10/06/2021 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 09/06/2021 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 08/06/2021 | 75.00p | 75.00p | 70.50p | 74.50p | 30000 |
| 07/06/2021 | 75.00p | 76.00p | 75.00p | 75.00p | 1305 |
| 04/06/2021 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 03/06/2021 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 02/06/2021 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 01/06/2021 | 75.00p | 75.00p | 73.00p | 75.00p | 13000 |
| 31/05/2021 | 75.50p | 75.50p | 74.00p | 75.00p | 20488 |
| 28/05/2021 | 75.50p | 75.50p | 74.00p | 75.00p | 20488 |
| 27/05/2021 | 76.00p | 76.00p | 75.50p | 75.50p | 0 |
| 26/05/2021 | 76.00p | 77.20p | 75.00p | 76.00p | 96093 |
| 25/05/2021 | 77.00p | 77.40p | 75.00p | 76.00p | 46920 |
| 24/05/2021 | 76.00p | 79.95p | 75.00p | 77.00p | 79806 |
| 21/05/2021 | 76.00p | 76.00p | 75.00p | 76.00p | 43195 |
| 20/05/2021 | 76.50p | 76.50p | 76.00p | 76.00p | 0 |
| 19/05/2021 | 77.50p | 77.50p | 75.00p | 76.50p | 4000 |
| 18/05/2021 | 78.50p | 78.50p | 77.50p | 77.50p | 0 |
| 17/05/2021 | 78.50p | 78.50p | 78.00p | 78.50p | 8000 |
| 14/05/2021 | 80.50p | 80.50p | 78.00p | 79.00p | 5879 |
| 13/05/2021 | 80.50p | 80.50p | 80.50p | 80.50p | 0 |
| 12/05/2021 | 80.50p | 80.50p | 80.50p | 80.50p | 0 |
| 11/05/2021 | 80.50p | 80.50p | 80.50p | 80.50p | 0 |
| 10/05/2021 | 80.50p | 80.50p | 79.00p | 80.50p | 60 |
| 07/05/2021 | 80.50p | 80.50p | 80.50p | 80.50p | 0 |
| 06/05/2021 | 82.50p | 82.50p | 79.00p | 80.50p | 7500 |
| 05/05/2021 | 82.50p | 82.95p | 82.50p | 82.50p | 6027 |
| 04/05/2021 | 82.00p | 82.50p | 82.00p | 82.50p | 0 |
| 03/05/2021 | 82.00p | 82.50p | 82.00p | 82.50p | 0 |
| 30/04/2021 | 82.00p | 82.50p | 82.00p | 82.50p | 0 |
| 29/04/2021 | 84.00p | 84.00p | 80.00p | 82.50p | 16763 |
| 28/04/2021 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 27/04/2021 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 26/04/2021 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 23/04/2021 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 22/04/2021 | 85.00p | 85.00p | 83.00p | 84.00p | 124500 |
| 21/04/2021 | 85.00p | 85.00p | 83.00p | 85.00p | 7352 |
| 20/04/2021 | 85.00p | 87.00p | 85.00p | 85.00p | 0 |
| 19/04/2021 | 85.00p | 85.75p | 85.00p | 85.00p | 5818 |
| 16/04/2021 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 15/04/2021 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 14/04/2021 | 85.00p | 85.80p | 85.00p | 85.00p | 280 |
| 13/04/2021 | 86.50p | 86.50p | 83.00p | 85.00p | 17767 |
| 12/04/2021 | 87.50p | 88.10p | 85.00p | 86.50p | 182710 |
| 09/04/2021 | 87.50p | 89.00p | 86.00p | 87.50p | 614566 |
| 08/04/2021 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 07/04/2021 | 87.00p | 88.00p | 87.00p | 87.50p | 923 |
| 06/04/2021 | 87.00p | 87.00p | 86.00p | 87.00p | 897 |
| 05/04/2021 | 87.00p | 87.40p | 87.00p | 87.00p | 3702 |
| 02/04/2021 | 87.00p | 87.40p | 87.00p | 87.00p | 3702 |
*Close Price adjusted for both dividends and splits