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:
- Avoid Aptitude Software Group (APTD) by Steve Moore in ShareProphets
- Avoid Made Tech Group (MTEC) by Steve Moore in ShareProphets
- Sell Everyman Media Group (EMAN) by Steve Moore in ShareProphets
- Hold Sainsbury (J) (SBRY) by Kepler Cheuvreux
- Buy easyJet (EZJ) by Bank of America
- Underperform Wizz Air Holdings (WIZZ) by Bank of America
- Neutral Pennon Group (PNN) by Goldman Sachs
- Buy Pearson (PSON) by Goldman Sachs
- Buy Marks & Spencer Group (MKS) by Goldman Sachs
- Neutral Bunzl (BNZL) by Goldman Sachs
- Buy RWS Holdings (RWS) by Berenberg
- Buy Unilever (ULVR) by Deutsche Bank
- Sell Travis Perkins (TPK) by Deutsche Bank
- Overweight Diageo (DGE) by Barclays
- Underperform Ocado Group (OCDO) by Bernstein
- Buy Tesco (TSCO) by Citi
- Neutral JD Sports Fashion (JD.) by Citi
- Sell Associated British Foods (ABF) by Citi
- Buy Sage Group (SGE) by Citi
- Neutral Admiral Group (ADM) by Citi
Finncap Group (FCAP) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 19/08/2020 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 18/08/2020 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 17/08/2020 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 14/08/2020 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 13/08/2020 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 12/08/2020 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 11/08/2020 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 10/08/2020 | 23.00p | 23.00p | 22.00p | 23.00p | 13293 |
| 07/08/2020 | 21.50p | 23.00p | 21.50p | 23.00p | 3105 |
| 06/08/2020 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 05/08/2020 | 23.00p | 23.00p | 22.00p | 23.00p | 10000 |
| 04/08/2020 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 03/08/2020 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 31/07/2020 | 23.00p | 23.00p | 22.00p | 23.00p | 5000 |
| 30/07/2020 | 23.00p | 23.00p | 22.00p | 23.00p | 28641 |
| 29/07/2020 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 28/07/2020 | 23.00p | 23.00p | 22.00p | 23.00p | 3350 |
| 27/07/2020 | 23.00p | 23.00p | 22.00p | 23.00p | 54181 |
| 24/07/2020 | 23.00p | 23.00p | 22.50p | 23.00p | 400 |
| 23/07/2020 | 23.00p | 23.00p | 22.00p | 23.00p | 15936 |
| 22/07/2020 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 21/07/2020 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 20/07/2020 | 23.00p | 23.00p | 22.20p | 23.00p | 10509 |
| 17/07/2020 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 16/07/2020 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 15/07/2020 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 14/07/2020 | 23.00p | 23.00p | 22.00p | 23.00p | 10000 |
| 13/07/2020 | 22.00p | 23.00p | 22.00p | 23.00p | 0 |
| 10/07/2020 | 23.00p | 23.00p | 22.00p | 23.00p | 1050 |
| 09/07/2020 | 23.00p | 23.00p | 22.00p | 23.00p | 25000 |
| 08/07/2020 | 23.00p | 23.22p | 22.70p | 23.00p | 47181 |
| 07/07/2020 | 23.00p | 23.22p | 22.00p | 23.00p | 77441 |
| 06/07/2020 | 22.00p | 22.00p | 21.00p | 21.00p | 86394 |
| 03/07/2020 | 20.00p | 22.76p | 20.00p | 22.00p | 158406 |
| 02/07/2020 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 01/07/2020 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 30/06/2020 | 19.00p | 20.00p | 19.00p | 20.00p | 5000 |
| 29/06/2020 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 26/06/2020 | 18.00p | 19.00p | 17.40p | 19.00p | 32000 |
| 25/06/2020 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 24/06/2020 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 23/06/2020 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 22/06/2020 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 19/06/2020 | 18.00p | 18.00p | 17.06p | 18.00p | 10829 |
| 18/06/2020 | 18.00p | 18.90p | 18.00p | 18.00p | 1545 |
| 17/06/2020 | 18.00p | 18.00p | 17.06p | 18.00p | 6175 |
| 16/06/2020 | 18.00p | 18.90p | 18.00p | 18.00p | 3174 |
| 15/06/2020 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 12/06/2020 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 11/06/2020 | 18.00p | 19.00p | 18.00p | 18.00p | 5263 |
| 10/06/2020 | 18.00p | 19.00p | 18.00p | 18.00p | 5000 |
| 09/06/2020 | 18.00p | 18.00p | 17.06p | 18.00p | 16547 |
| 08/06/2020 | 18.00p | 19.00p | 17.06p | 18.00p | 52577 |
| 05/06/2020 | 17.50p | 18.80p | 17.50p | 18.00p | 15957 |
| 04/06/2020 | 17.00p | 18.85p | 17.00p | 17.50p | 7521 |
| 03/06/2020 | 17.00p | 17.90p | 16.22p | 17.00p | 13316 |
| 02/06/2020 | 17.00p | 17.90p | 17.00p | 17.00p | 12085 |
| 01/06/2020 | 17.00p | 17.90p | 17.00p | 17.00p | 711 |
| 29/05/2020 | 17.00p | 17.00p | 16.22p | 17.00p | 3293 |
| 28/05/2020 | 16.50p | 17.00p | 16.00p | 17.00p | 344964 |
| 27/05/2020 | 16.00p | 16.50p | 15.00p | 16.50p | 81284 |
| 26/05/2020 | 16.00p | 16.00p | 15.00p | 16.00p | 13293 |
| 25/05/2020 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 22/05/2020 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 21/05/2020 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 20/05/2020 | 15.50p | 15.50p | 15.00p | 15.50p | 25000 |
| 19/05/2020 | 15.50p | 15.50p | 15.00p | 15.50p | 4000 |
| 18/05/2020 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 15/05/2020 | 15.50p | 15.50p | 15.00p | 15.50p | 8422 |
| 14/05/2020 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 13/05/2020 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 12/05/2020 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 11/05/2020 | 15.50p | 15.50p | 15.10p | 15.50p | 18500 |
| 08/05/2020 | 15.50p | 15.50p | 15.00p | 15.50p | 348096 |
| 07/05/2020 | 15.50p | 15.50p | 15.00p | 15.50p | 348096 |
| 06/05/2020 | 15.50p | 15.50p | 15.00p | 15.50p | 266466 |
| 05/05/2020 | 15.50p | 15.50p | 15.20p | 15.50p | 6500 |
| 04/05/2020 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 01/05/2020 | 15.50p | 15.50p | 15.20p | 15.50p | 4000 |
| 30/04/2020 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 29/04/2020 | 15.50p | 15.50p | 15.20p | 15.50p | 158 |
| 28/04/2020 | 15.50p | 15.50p | 15.00p | 15.50p | 3853 |
| 27/04/2020 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 24/04/2020 | 15.75p | 16.00p | 14.90p | 15.50p | 12000 |
| 23/04/2020 | 16.25p | 16.25p | 15.75p | 15.75p | 17500 |
| 22/04/2020 | 16.25p | 16.25p | 16.00p | 16.25p | 17018 |
| 21/04/2020 | 16.25p | 16.25p | 16.25p | 16.25p | 160000 |
| 20/04/2020 | 16.25p | 16.25p | 16.00p | 16.25p | 6156 |
| 17/04/2020 | 16.25p | 16.25p | 16.25p | 16.25p | 0 |
| 16/04/2020 | 16.25p | 16.25p | 16.25p | 16.25p | 0 |
| 15/04/2020 | 16.50p | 16.50p | 16.25p | 16.25p | 0 |
| 14/04/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 13/04/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 411072 |
| 10/04/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 411072 |
| 09/04/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 411072 |
| 08/04/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 07/04/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 06/04/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 03/04/2020 | 16.50p | 16.50p | 16.00p | 16.50p | 15000 |
| 02/04/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 01/04/2020 | 17.50p | 17.50p | 16.50p | 16.50p | 15000 |
| 31/03/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 30/03/2020 | 17.50p | 17.50p | 17.00p | 17.50p | 21428 |
| 27/03/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 26/03/2020 | 17.50p | 17.50p | 17.00p | 17.50p | 252897 |
| 25/03/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 24/03/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 176667 |
| 23/03/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 20/03/2020 | 17.50p | 17.50p | 17.00p | 17.50p | 10000 |
| 19/03/2020 | 17.50p | 17.50p | 17.00p | 17.50p | 1250 |
| 18/03/2020 | 17.50p | 17.50p | 17.00p | 17.50p | 0 |
| 17/03/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 16/03/2020 | 17.50p | 17.50p | 17.00p | 17.50p | 3571 |
| 13/03/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 12/03/2020 | 17.25p | 17.75p | 17.25p | 17.50p | 0 |
| 11/03/2020 | 17.75p | 17.75p | 17.75p | 17.75p | 0 |
| 10/03/2020 | 17.75p | 17.75p | 17.75p | 17.75p | 0 |
| 09/03/2020 | 17.75p | 17.75p | 17.00p | 17.75p | 1 |
| 06/03/2020 | 21.00p | 21.00p | 17.00p | 18.25p | 160351 |
| 05/03/2020 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 04/03/2020 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 03/03/2020 | 21.80p | 21.80p | 20.00p | 21.00p | 20870 |
| 02/03/2020 | 22.50p | 22.50p | 20.00p | 21.80p | 35000 |
| 28/02/2020 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 27/02/2020 | 22.50p | 23.50p | 22.50p | 22.50p | 0 |
| 26/02/2020 | 23.50p | 23.50p | 23.00p | 23.50p | 2209 |
| 25/02/2020 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 24/02/2020 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 21/02/2020 | 23.50p | 23.50p | 23.00p | 23.50p | 10000 |
| 20/02/2020 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 19/02/2020 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 18/02/2020 | 23.50p | 23.50p | 22.90p | 23.50p | 10000 |
| 17/02/2020 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 14/02/2020 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 13/02/2020 | 23.50p | 23.50p | 22.90p | 23.50p | 17 |
| 12/02/2020 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 11/02/2020 | 23.50p | 23.50p | 23.00p | 23.50p | 25000 |
| 10/02/2020 | 23.50p | 23.50p | 23.00p | 23.50p | 15000 |
| 07/02/2020 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 06/02/2020 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 05/02/2020 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 04/02/2020 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 03/02/2020 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 31/01/2020 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 30/01/2020 | 23.50p | 23.50p | 23.00p | 23.50p | 19402 |
| 29/01/2020 | 23.50p | 23.50p | 23.00p | 23.50p | 864 |
| 28/01/2020 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 27/01/2020 | 23.50p | 23.50p | 23.50p | 23.50p | 880000 |
| 24/01/2020 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 23/01/2020 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 22/01/2020 | 23.50p | 23.50p | 23.00p | 23.50p | 4402 |
| 21/01/2020 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 20/01/2020 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 17/01/2020 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 16/01/2020 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 15/01/2020 | 23.50p | 23.50p | 23.00p | 23.50p | 7895 |
| 14/01/2020 | 23.50p | 23.50p | 23.00p | 23.50p | 35960 |
| 13/01/2020 | 23.50p | 23.50p | 23.00p | 23.50p | 341 |
| 10/01/2020 | 23.50p | 23.50p | 23.00p | 23.50p | 25000 |
| 09/01/2020 | 23.50p | 23.50p | 23.00p | 23.50p | 2164 |
| 08/01/2020 | 23.80p | 23.80p | 23.50p | 23.50p | 2062591 |
| 07/01/2020 | 23.80p | 23.80p | 23.60p | 23.80p | 25000 |
| 06/01/2020 | 23.80p | 23.80p | 23.80p | 23.80p | 0 |
| 03/01/2020 | 23.80p | 23.80p | 23.61p | 23.80p | 7975 |
| 02/01/2020 | 23.80p | 23.80p | 23.80p | 23.80p | 0 |
| 01/01/2020 | 23.80p | 23.80p | 23.80p | 23.80p | 0 |
| 31/12/2019 | 23.80p | 23.80p | 23.80p | 23.80p | 0 |
| 30/12/2019 | 23.80p | 23.80p | 23.80p | 23.80p | 0 |
| 27/12/2019 | 23.00p | 23.80p | 23.00p | 23.80p | 0 |
| 26/12/2019 | 23.80p | 23.80p | 23.80p | 23.80p | 0 |
| 25/12/2019 | 23.80p | 23.80p | 23.80p | 23.80p | 0 |
| 24/12/2019 | 23.80p | 23.80p | 23.80p | 23.80p | 0 |
| 23/12/2019 | 23.80p | 23.80p | 23.00p | 23.80p | 37894 |
| 20/12/2019 | 23.00p | 23.80p | 23.00p | 23.80p | 22565 |
| 19/12/2019 | 23.80p | 23.80p | 23.10p | 23.80p | 22321 |
| 18/12/2019 | 23.80p | 23.88p | 23.80p | 23.80p | 12537 |
| 17/12/2019 | 22.70p | 23.83p | 22.41p | 23.80p | 40961 |
| 16/12/2019 | 21.80p | 22.70p | 21.63p | 22.70p | 81931 |
| 13/12/2019 | 21.80p | 21.80p | 21.74p | 21.80p | 15000 |
| 12/12/2019 | 21.80p | 21.80p | 21.80p | 21.80p | 0 |
| 11/12/2019 | 21.80p | 21.80p | 21.80p | 21.80p | 0 |
| 10/12/2019 | 21.80p | 21.80p | 21.80p | 21.80p | 0 |
| 09/12/2019 | 21.80p | 21.80p | 21.80p | 21.80p | 0 |
| 06/12/2019 | 21.80p | 21.80p | 21.80p | 21.80p | 0 |
| 05/12/2019 | 21.80p | 21.80p | 21.80p | 21.80p | 0 |
| 04/12/2019 | 21.80p | 21.80p | 21.60p | 21.80p | 755 |
| 03/12/2019 | 21.80p | 21.80p | 21.80p | 21.80p | 0 |
| 02/12/2019 | 21.80p | 21.80p | 21.80p | 21.80p | 0 |
| 29/11/2019 | 21.80p | 21.80p | 21.80p | 21.80p | 40000 |
| 28/11/2019 | 21.80p | 21.80p | 21.80p | 21.80p | 0 |
| 27/11/2019 | 21.80p | 21.92p | 21.75p | 21.80p | 10908 |
| 26/11/2019 | 21.80p | 21.80p | 21.61p | 21.80p | 21000 |
| 25/11/2019 | 21.50p | 22.00p | 21.50p | 21.80p | 25000 |
| 22/11/2019 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 21/11/2019 | 21.50p | 21.50p | 21.50p | 21.50p | 456 |
| 20/11/2019 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 19/11/2019 | 21.00p | 21.70p | 21.00p | 21.50p | 30000 |
| 18/11/2019 | 21.00p | 21.20p | 21.00p | 21.00p | 4674 |
| 15/11/2019 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 14/11/2019 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
*Close Price adjusted for both dividends and splits