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 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
- Outperform Volution Group (FAN) by RBC Capital
- Sector Perform Currys (CURY) by RBC Capital
- Buy AstraZeneca (AZN) by Robert Stephens (The Times) in The Times - Tempus
- Avoid Facilities by ADF (ADF) by Steve Moore in ShareProphets
- Buy Tribal Group (TRB) by Hot Stock Rockets in ShareProphets
- Avoid Bunzl (BNZL) by Steve Moore in ShareProphets
- Buy FRP Advisory Group (FRP) by Berenberg
- Buy Beeks Financial Cloud Group (BKS) by Canaccord Genuity
- Buy Harbour Energy (HBR) by Canaccord Genuity
- Avoid The Character Group (CCT) by Steve Moore in ShareProphets
- Buy Rentokil Initial (RTO) by Bank of America
- Neutral Sage Group (SGE) by Goldman Sachs
- Buy 3i Group (III) by UBS
Absrforth Split Level Income Trust ZDP (ASIZ) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 11/09/2023 | 119.50p | 119.50p | 119.00p | 119.50p | 0 |
| 08/09/2023 | 119.50p | 119.50p | 119.00p | 119.50p | 0 |
| 07/09/2023 | 119.50p | 119.50p | 118.30p | 119.50p | 15465 |
| 06/09/2023 | 120.00p | 120.00p | 119.00p | 119.50p | 0 |
| 05/09/2023 | 119.50p | 119.50p | 119.50p | 119.50p | 5000 |
| 04/09/2023 | 119.50p | 120.22p | 119.50p | 119.50p | 9000 |
| 01/09/2023 | 119.50p | 119.50p | 119.00p | 119.50p | 0 |
| 31/08/2023 | 119.50p | 119.50p | 118.53p | 119.50p | 5000 |
| 30/08/2023 | 119.50p | 120.25p | 118.00p | 119.50p | 18000 |
| 29/08/2023 | 119.50p | 119.50p | 119.00p | 119.50p | 15000 |
| 25/08/2023 | 119.50p | 119.50p | 119.00p | 119.50p | 0 |
| 24/08/2023 | 119.50p | 119.50p | 119.00p | 119.50p | 0 |
| 23/08/2023 | 119.50p | 119.50p | 119.00p | 119.50p | 0 |
| 22/08/2023 | 119.50p | 119.50p | 118.53p | 119.50p | 4300 |
| 21/08/2023 | 119.50p | 119.50p | 119.00p | 119.50p | 0 |
| 18/08/2023 | 119.50p | 119.50p | 118.30p | 119.50p | 15100 |
| 17/08/2023 | 119.50p | 120.22p | 119.50p | 119.50p | 5000 |
| 16/08/2023 | 119.50p | 119.50p | 119.00p | 119.50p | 0 |
| 15/08/2023 | 119.50p | 119.50p | 119.00p | 119.50p | 0 |
| 14/08/2023 | 119.50p | 119.50p | 118.53p | 119.50p | 2209 |
| 11/08/2023 | 119.50p | 119.50p | 119.00p | 119.50p | 0 |
| 10/08/2023 | 119.50p | 120.25p | 119.00p | 119.50p | 26231 |
| 09/08/2023 | 119.50p | 119.50p | 118.53p | 119.50p | 14645 |
| 08/08/2023 | 119.50p | 119.50p | 119.00p | 119.50p | 0 |
| 07/08/2023 | 119.50p | 119.50p | 118.50p | 119.50p | 2000 |
| 04/08/2023 | 119.50p | 119.50p | 118.53p | 119.50p | 45831 |
| 03/08/2023 | 120.00p | 120.00p | 119.00p | 119.50p | 0 |
| 02/08/2023 | 119.50p | 119.50p | 119.00p | 119.50p | 0 |
| 01/08/2023 | 119.50p | 119.50p | 119.00p | 119.50p | 0 |
| 31/07/2023 | 119.50p | 119.50p | 118.00p | 119.50p | 26102 |
| 28/07/2023 | 119.50p | 119.50p | 119.00p | 119.50p | 0 |
| 27/07/2023 | 119.50p | 119.50p | 119.00p | 119.50p | 0 |
| 26/07/2023 | 120.00p | 120.00p | 118.53p | 119.50p | 1900 |
| 25/07/2023 | 119.50p | 119.50p | 119.00p | 119.50p | 0 |
| 24/07/2023 | 119.50p | 119.50p | 119.00p | 119.50p | 5000 |
| 21/07/2023 | 119.50p | 119.50p | 118.00p | 119.50p | 15746 |
| 20/07/2023 | 119.50p | 120.07p | 118.00p | 119.50p | 23200 |
| 19/07/2023 | 119.50p | 120.07p | 118.50p | 119.50p | 23900 |
| 18/07/2023 | 119.50p | 119.50p | 118.00p | 119.50p | 8000 |
| 17/07/2023 | 119.50p | 119.50p | 119.00p | 119.50p | 0 |
| 14/07/2023 | 119.50p | 119.50p | 119.00p | 119.50p | 0 |
| 13/07/2023 | 119.50p | 120.25p | 119.50p | 119.50p | 45690 |
| 12/07/2023 | 119.50p | 119.50p | 118.50p | 119.50p | 2000 |
| 11/07/2023 | 119.50p | 119.50p | 119.00p | 119.50p | 0 |
| 10/07/2023 | 120.00p | 121.06p | 118.25p | 119.50p | 10500 |
| 07/07/2023 | 119.50p | 119.50p | 119.00p | 119.50p | 0 |
| 06/07/2023 | 119.50p | 119.50p | 119.00p | 119.50p | 0 |
| 05/07/2023 | 119.50p | 119.50p | 119.00p | 119.50p | 0 |
| 04/07/2023 | 119.50p | 119.50p | 119.00p | 119.50p | 32346 |
| 03/07/2023 | 119.50p | 119.50p | 119.11p | 119.50p | 14880 |
| 30/06/2023 | 119.50p | 119.50p | 118.50p | 119.50p | 18207 |
| 29/06/2023 | 119.50p | 119.50p | 119.14p | 119.50p | 34190 |
| 28/06/2023 | 119.50p | 119.50p | 119.00p | 119.50p | 67706 |
| 27/06/2023 | 120.00p | 120.00p | 119.14p | 119.50p | 5010 |
| 26/06/2023 | 119.50p | 120.29p | 119.50p | 119.50p | 789 |
| 23/06/2023 | 119.50p | 119.50p | 119.00p | 119.50p | 0 |
| 22/06/2023 | 120.00p | 119.50p | 119.00p | 119.50p | 0 |
| 21/06/2023 | 119.50p | 120.29p | 119.14p | 119.50p | 16643 |
| 20/06/2023 | 119.50p | 119.50p | 119.00p | 119.50p | 0 |
| 19/06/2023 | 120.00p | 120.00p | 119.00p | 119.50p | 0 |
| 16/06/2023 | 119.50p | 120.29p | 119.11p | 119.50p | 17069 |
| 15/06/2023 | 119.50p | 119.50p | 119.11p | 119.50p | 11000 |
| 14/06/2023 | 119.50p | 120.29p | 119.50p | 119.50p | 9000 |
| 13/06/2023 | 119.50p | 120.29p | 119.11p | 119.50p | 12334 |
| 12/06/2023 | 119.50p | 119.50p | 119.02p | 119.50p | 6000 |
| 09/06/2023 | 119.50p | 120.29p | 119.50p | 119.50p | 1545 |
| 08/06/2023 | 119.50p | 119.50p | 119.02p | 119.50p | 776 |
| 07/06/2023 | 119.50p | 119.50p | 119.00p | 119.50p | 0 |
| 06/06/2023 | 119.50p | 120.34p | 118.10p | 119.50p | 22701 |
| 05/06/2023 | 119.50p | 119.50p | 119.02p | 119.50p | 4000 |
| 02/06/2023 | 119.50p | 119.50p | 119.25p | 119.50p | 42945 |
| 01/06/2023 | 119.50p | 119.50p | 118.10p | 119.50p | 23832 |
| 31/05/2023 | 119.50p | 119.50p | 119.02p | 119.50p | 2003 |
| 30/05/2023 | 120.00p | 120.00p | 119.00p | 119.50p | 0 |
| 26/05/2023 | 119.50p | 119.50p | 119.00p | 119.50p | 0 |
| 25/05/2023 | 119.50p | 119.50p | 119.00p | 119.50p | 0 |
| 24/05/2023 | 119.50p | 119.50p | 118.10p | 119.50p | 10957 |
| 23/05/2023 | 119.50p | 119.50p | 119.00p | 119.50p | 0 |
| 22/05/2023 | 119.50p | 119.50p | 119.00p | 119.50p | 0 |
| 19/05/2023 | 119.50p | 119.50p | 119.00p | 119.50p | 0 |
| 18/05/2023 | 119.50p | 119.50p | 119.02p | 119.50p | 7830 |
| 17/05/2023 | 119.50p | 119.50p | 119.00p | 119.50p | 0 |
| 16/05/2023 | 119.50p | 119.50p | 119.00p | 119.50p | 12750 |
| 15/05/2023 | 119.50p | 119.50p | 118.12p | 119.50p | 2000 |
| 12/05/2023 | 119.50p | 119.50p | 119.00p | 119.50p | 0 |
| 11/05/2023 | 119.50p | 119.50p | 119.00p | 119.50p | 0 |
| 10/05/2023 | 119.50p | 120.19p | 119.50p | 119.50p | 5000 |
| 09/05/2023 | 119.50p | 120.19p | 118.10p | 119.50p | 17063 |
| 05/05/2023 | 119.50p | 120.18p | 119.50p | 119.50p | 10000 |
| 04/05/2023 | 119.50p | 120.19p | 119.50p | 119.50p | 17298 |
| 03/05/2023 | 119.50p | 119.50p | 118.10p | 119.50p | 2019 |
| 02/05/2023 | 119.50p | 120.19p | 118.08p | 119.50p | 11512 |
| 28/04/2023 | 119.50p | 120.19p | 119.50p | 119.50p | 24391 |
| 27/04/2023 | 119.50p | 119.50p | 118.08p | 119.50p | 33774 |
| 26/04/2023 | 120.00p | 120.00p | 118.08p | 119.50p | 750 |
| 25/04/2023 | 119.50p | 120.22p | 118.08p | 119.50p | 6000 |
| 24/04/2023 | 119.50p | 119.50p | 119.00p | 119.50p | 0 |
| 21/04/2023 | 119.50p | 119.50p | 119.00p | 119.50p | 0 |
| 20/04/2023 | 120.00p | 120.00p | 119.00p | 119.50p | 0 |
| 19/04/2023 | 119.50p | 120.25p | 118.08p | 119.50p | 3754 |
| 18/04/2023 | 119.50p | 120.25p | 118.04p | 119.50p | 1040 |
| 17/04/2023 | 119.50p | 119.50p | 118.04p | 119.50p | 246 |
| 14/04/2023 | 119.50p | 119.50p | 119.00p | 119.50p | 0 |
| 13/04/2023 | 119.50p | 120.25p | 119.50p | 119.50p | 15000 |
| 12/04/2023 | 119.50p | 119.50p | 119.00p | 119.50p | 0 |
| 11/04/2023 | 119.50p | 119.50p | 119.00p | 119.50p | 0 |
| 06/04/2023 | 119.50p | 119.50p | 118.04p | 119.50p | 3609 |
| 05/04/2023 | 119.50p | 119.50p | 118.04p | 119.50p | 9808 |
| 04/04/2023 | 119.50p | 119.50p | 119.00p | 119.50p | 0 |
| 03/04/2023 | 119.50p | 120.97p | 119.50p | 119.50p | 8221 |
| 31/03/2023 | 119.50p | 120.25p | 119.50p | 119.50p | 8724 |
| 30/03/2023 | 119.50p | 119.50p | 118.00p | 119.50p | 80000 |
| 29/03/2023 | 120.00p | 120.00p | 118.04p | 119.50p | 8379 |
| 28/03/2023 | 119.50p | 121.00p | 118.04p | 119.50p | 34000 |
| 27/03/2023 | 119.50p | 119.50p | 119.00p | 119.50p | 51175 |
| 24/03/2023 | 120.00p | 120.00p | 118.03p | 119.50p | 16649 |
| 23/03/2023 | 119.50p | 119.50p | 118.00p | 119.50p | 12452 |
| 22/03/2023 | 119.50p | 119.50p | 118.03p | 119.50p | 7000 |
| 21/03/2023 | 119.50p | 119.50p | 118.03p | 119.50p | 130361 |
| 20/03/2023 | 119.50p | 119.50p | 118.00p | 119.50p | 62167 |
| 17/03/2023 | 119.50p | 120.00p | 118.15p | 119.50p | 33144 |
| 16/03/2023 | 120.00p | 120.00p | 118.15p | 119.50p | 7500 |
| 15/03/2023 | 119.50p | 119.50p | 118.03p | 119.50p | 9805 |
| 14/03/2023 | 119.50p | 119.50p | 118.29p | 119.50p | 5905 |
| 13/03/2023 | 119.50p | 119.50p | 118.29p | 119.50p | 3500 |
| 10/03/2023 | 119.50p | 119.50p | 118.29p | 119.50p | 31963 |
| 09/03/2023 | 120.00p | 120.00p | 118.28p | 119.50p | 23296 |
| 08/03/2023 | 119.50p | 119.50p | 118.75p | 119.50p | 24248 |
| 07/03/2023 | 119.50p | 119.50p | 118.28p | 119.50p | 14315 |
| 06/03/2023 | 119.50p | 119.50p | 118.28p | 119.50p | 13458 |
| 03/03/2023 | 119.50p | 119.50p | 119.00p | 119.50p | 0 |
| 02/03/2023 | 119.50p | 119.50p | 118.00p | 119.50p | 40000 |
| 01/03/2023 | 119.50p | 119.50p | 118.28p | 119.50p | 12017 |
| 28/02/2023 | 119.50p | 119.50p | 118.00p | 119.50p | 187742 |
| 27/02/2023 | 119.50p | 119.50p | 118.28p | 119.50p | 6000 |
| 24/02/2023 | 119.50p | 119.50p | 119.00p | 119.50p | 0 |
| 23/02/2023 | 119.50p | 119.50p | 119.00p | 119.50p | 11715 |
| 22/02/2023 | 120.00p | 120.00p | 119.00p | 119.50p | 0 |
| 21/02/2023 | 119.50p | 119.50p | 119.00p | 119.50p | 42733 |
| 20/02/2023 | 119.50p | 119.50p | 118.25p | 119.50p | 20736 |
| 17/02/2023 | 119.50p | 119.50p | 119.00p | 119.50p | 21000 |
| 16/02/2023 | 119.50p | 119.50p | 119.00p | 119.50p | 0 |
| 15/02/2023 | 119.50p | 119.50p | 119.00p | 119.50p | 30736 |
| 14/02/2023 | 119.50p | 119.50p | 119.49p | 119.50p | 16649 |
| 13/02/2023 | 119.50p | 119.50p | 119.00p | 119.50p | 0 |
| 10/02/2023 | 120.50p | 121.00p | 119.00p | 119.50p | 0 |
| 09/02/2023 | 120.50p | 121.00p | 120.50p | 120.50p | 0 |
| 08/02/2023 | 120.50p | 121.00p | 120.50p | 120.50p | 0 |
| 07/02/2023 | 120.50p | 121.00p | 120.50p | 120.50p | 0 |
| 06/02/2023 | 120.50p | 120.50p | 119.00p | 120.50p | 340029 |
| 03/02/2023 | 120.50p | 121.00p | 120.50p | 120.50p | 0 |
| 02/02/2023 | 120.50p | 120.50p | 120.49p | 120.50p | 11975 |
| 01/02/2023 | 120.00p | 120.50p | 119.03p | 120.50p | 200 |
| 31/01/2023 | 120.50p | 121.00p | 120.50p | 120.50p | 0 |
| 30/01/2023 | 120.50p | 121.00p | 120.50p | 120.50p | 0 |
| 27/01/2023 | 120.50p | 120.50p | 119.03p | 120.50p | 7176 |
| 26/01/2023 | 120.50p | 120.50p | 119.03p | 120.50p | 4100 |
| 25/01/2023 | 120.50p | 120.50p | 120.50p | 120.50p | 12152 |
| 24/01/2023 | 120.50p | 120.50p | 119.38p | 120.50p | 14561 |
| 23/01/2023 | 120.50p | 120.50p | 119.38p | 120.50p | 20044 |
| 20/01/2023 | 120.00p | 120.50p | 119.38p | 120.50p | 4325 |
| 19/01/2023 | 120.00p | 120.50p | 120.00p | 120.00p | 12500 |
| 18/01/2023 | 120.00p | 120.00p | 118.51p | 120.00p | 16394 |
| 17/01/2023 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 16/01/2023 | 120.00p | 120.40p | 119.60p | 120.00p | 0 |
| 13/01/2023 | 120.00p | 120.00p | 118.51p | 120.00p | 24841 |
| 12/01/2023 | 120.00p | 120.00p | 119.00p | 120.00p | 0 |
| 11/01/2023 | 120.00p | 120.00p | 118.50p | 119.50p | 125000 |
| 10/01/2023 | 120.00p | 120.00p | 118.00p | 119.50p | 16257 |
| 09/01/2023 | 119.50p | 119.50p | 118.03p | 119.50p | 1845 |
| 06/01/2023 | 119.50p | 119.50p | 118.00p | 119.50p | 9443 |
| 05/01/2023 | 119.50p | 119.50p | 119.00p | 119.50p | 0 |
| 04/01/2023 | 119.50p | 120.34p | 118.21p | 119.50p | 8516 |
| 03/01/2023 | 119.50p | 119.50p | 118.21p | 119.50p | 9443 |
| 30/12/2022 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 29/12/2022 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 28/12/2022 | 119.50p | 119.50p | 119.00p | 119.50p | 78733 |
| 23/12/2022 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 22/12/2022 | 119.50p | 119.50p | 119.23p | 119.50p | 14315 |
| 21/12/2022 | 119.50p | 119.50p | 119.23p | 119.50p | 4200 |
| 20/12/2022 | 119.00p | 121.00p | 119.00p | 119.50p | 24662 |
| 19/12/2022 | 119.00p | 119.67p | 119.00p | 119.00p | 0 |
| 16/12/2022 | 119.00p | 119.00p | 118.64p | 119.00p | 32135 |
| 15/12/2022 | 119.00p | 119.00p | 117.00p | 119.00p | 8306 |
| 14/12/2022 | 119.00p | 119.00p | 118.64p | 119.00p | 25051 |
| 13/12/2022 | 119.00p | 119.00p | 118.64p | 119.00p | 15000 |
| 12/12/2022 | 119.00p | 119.00p | 119.00p | 119.00p | 16250 |
| 09/12/2022 | 118.50p | 120.00p | 118.50p | 119.00p | 0 |
| 08/12/2022 | 118.50p | 120.00p | 118.50p | 118.50p | 148 |
| 07/12/2022 | 117.50p | 120.00p | 117.50p | 118.50p | 11000 |
| 06/12/2022 | 117.50p | 119.00p | 117.10p | 117.50p | 12500 |
| 05/12/2022 | 117.50p | 119.00p | 117.50p | 117.50p | 10000 |
| 02/12/2022 | 117.00p | 119.00p | 117.00p | 117.50p | 77 |
| 01/12/2022 | 117.00p | 119.00p | 117.00p | 117.00p | 2398 |
| 30/11/2022 | 117.00p | 117.00p | 116.33p | 117.00p | 0 |
| 29/11/2022 | 117.00p | 119.00p | 117.00p | 117.00p | 14175 |
| 28/11/2022 | 117.00p | 117.00p | 116.47p | 117.00p | 11000 |
| 25/11/2022 | 117.00p | 117.00p | 116.47p | 117.00p | 6500 |
| 24/11/2022 | 116.50p | 117.00p | 115.75p | 117.00p | 0 |
| 23/11/2022 | 116.00p | 118.00p | 116.00p | 116.50p | 23534 |
*Close Price adjusted for both dividends and splits