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 Henderson Far East Income Ltd. (HFEL) by Christopher Ruane in The Motley Fool
- Buy Big Yellow Group (BYG) by Oliver Rodzianko in The Motley Fool
- Avoid Vianet Group (VNET) by Steve Moore in ShareProphets
- Avoid Kromek Group (KMK) by Steve Moore in ShareProphets
- Buy NATWEST GROUP (NWG) by Bank of America
- Buy London Stock Exchange Group (LSEG) by Bank of America
- Hold AstraZeneca (AZN) by DZ Bank
- Avoid Trifast (TRI) by Steve Moore in ShareProphets
- Buy NATWEST GROUP (NWG) by Shore Capital
- Hold Central Asia Metals (CAML) by Canaccord Genuity
- Buy Oxford Metrics (OMG) by Canaccord Genuity
- Buy Atalaya Mining (ATYM) by Canaccord Genuity
- Hold BHP Group Limited NPV (DI) (BHP) by Berenberg
- Buy Taseko Mines Limited NPV (DI) (TKO) by Canaccord Genuity
- Underperform AB Dynamics (ABDP) by Jefferies
- Buy AstraZeneca (AZN) by Stifel
- Buy QinetiQ Group (QQ.) by John Fieldsend in The Motley Fool
- Hold Antofagasta (ANTO) by Canaccord Genuity
- Hold Reckitt Benckiser Group (RKT) by Deutsche Bank
- Hold London Stock Exchange Group (LSEG) by Deutsche Bank
Worldsec Ld (WSL) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 12/11/2018 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 09/11/2018 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 08/11/2018 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 07/11/2018 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 06/11/2018 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 05/11/2018 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 02/11/2018 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 01/11/2018 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 31/10/2018 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 30/10/2018 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 29/10/2018 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 26/10/2018 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 25/10/2018 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 24/10/2018 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 23/10/2018 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 22/10/2018 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 19/10/2018 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 18/10/2018 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 17/10/2018 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 16/10/2018 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 15/10/2018 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 12/10/2018 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 11/10/2018 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 10/10/2018 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 09/10/2018 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 08/10/2018 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 05/10/2018 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 04/10/2018 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 03/10/2018 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 02/10/2018 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 01/10/2018 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 28/09/2018 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 27/09/2018 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 26/09/2018 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 25/09/2018 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 24/09/2018 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 21/09/2018 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 20/09/2018 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 19/09/2018 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 18/09/2018 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 17/09/2018 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 14/09/2018 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 13/09/2018 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 12/09/2018 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 11/09/2018 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 10/09/2018 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 07/09/2018 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 06/09/2018 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 05/09/2018 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 04/09/2018 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 03/09/2018 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 31/08/2018 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 30/08/2018 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 29/08/2018 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 28/08/2018 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 24/08/2018 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 23/08/2018 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 22/08/2018 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 21/08/2018 | 7.00p | 7.00p | 6.50p | 6.50p | 0 |
| 20/08/2018 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 17/08/2018 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 16/08/2018 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 15/08/2018 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 14/08/2018 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 13/08/2018 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 10/08/2018 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 09/08/2018 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 08/08/2018 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 07/08/2018 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 06/08/2018 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 03/08/2018 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 02/08/2018 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 01/08/2018 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 31/07/2018 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 30/07/2018 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 27/07/2018 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 26/07/2018 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 25/07/2018 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 24/07/2018 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 23/07/2018 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 20/07/2018 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 19/07/2018 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 18/07/2018 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 17/07/2018 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 16/07/2018 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 13/07/2018 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 12/07/2018 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 11/07/2018 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 10/07/2018 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 09/07/2018 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 06/07/2018 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 05/07/2018 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 04/07/2018 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 03/07/2018 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 02/07/2018 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 29/06/2018 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 28/06/2018 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 27/06/2018 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 26/06/2018 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 25/06/2018 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 22/06/2018 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 21/06/2018 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 20/06/2018 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 19/06/2018 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 18/06/2018 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 15/06/2018 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 14/06/2018 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 13/06/2018 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 12/06/2018 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 11/06/2018 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 08/06/2018 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 07/06/2018 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 06/06/2018 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 05/06/2018 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 04/06/2018 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 01/06/2018 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 31/05/2018 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 30/05/2018 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 29/05/2018 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 25/05/2018 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 24/05/2018 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 23/05/2018 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 22/05/2018 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 21/05/2018 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 18/05/2018 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 17/05/2018 | 6.00p | 7.00p | 6.00p | 7.00p | 49914 |
| 16/05/2018 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 15/05/2018 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 14/05/2018 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 11/05/2018 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 10/05/2018 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 09/05/2018 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 08/05/2018 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 04/05/2018 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 03/05/2018 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 02/05/2018 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 01/05/2018 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 30/04/2018 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 27/04/2018 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 26/04/2018 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 25/04/2018 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 24/04/2018 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 23/04/2018 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 20/04/2018 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 19/04/2018 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 18/04/2018 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 17/04/2018 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 16/04/2018 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 13/04/2018 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 12/04/2018 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 11/04/2018 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 10/04/2018 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 09/04/2018 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 06/04/2018 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 05/04/2018 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 04/04/2018 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 03/04/2018 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 29/03/2018 | 5.50p | 6.00p | 5.50p | 6.00p | 0 |
| 28/03/2018 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 27/03/2018 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 26/03/2018 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 23/03/2018 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 22/03/2018 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 21/03/2018 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 20/03/2018 | 5.50p | 5.50p | 5.00p | 5.50p | 2800 |
| 19/03/2018 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 16/03/2018 | 5.00p | 5.50p | 5.00p | 5.50p | 0 |
| 15/03/2018 | 4.50p | 5.00p | 4.50p | 5.00p | 0 |
| 14/03/2018 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 13/03/2018 | 4.00p | 4.50p | 4.00p | 4.50p | 0 |
| 12/03/2018 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 09/03/2018 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 08/03/2018 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 07/03/2018 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 06/03/2018 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 05/03/2018 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 02/03/2018 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 01/03/2018 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 28/02/2018 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 27/02/2018 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 26/02/2018 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 23/02/2018 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 22/02/2018 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 21/02/2018 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 20/02/2018 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 19/02/2018 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 16/02/2018 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 15/02/2018 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 14/02/2018 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 13/02/2018 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 12/02/2018 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 09/02/2018 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 08/02/2018 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 07/02/2018 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 06/02/2018 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 05/02/2018 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 02/02/2018 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 01/02/2018 | 4.50p | 4.50p | 4.00p | 4.00p | 0 |
| 31/01/2018 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 30/01/2018 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
*Close Price adjusted for both dividends and splits