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 |
|---|---|---|---|---|---|
| 03/02/2022 | 116.00p | 116.00p | 115.00p | 116.00p | 24300 |
| 02/02/2022 | 116.00p | 117.66p | 115.00p | 116.00p | 55000 |
| 01/02/2022 | 116.00p | 116.00p | 115.00p | 116.00p | 9366 |
| 31/01/2022 | 116.00p | 116.00p | 116.00p | 116.00p | 0 |
| 28/01/2022 | 116.00p | 116.00p | 114.44p | 116.00p | 4000 |
| 27/01/2022 | 116.00p | 116.00p | 115.00p | 116.00p | 12525 |
| 26/01/2022 | 116.00p | 116.00p | 115.00p | 116.00p | 38974 |
| 25/01/2022 | 116.00p | 116.00p | 115.00p | 116.00p | 7500 |
| 24/01/2022 | 116.00p | 116.00p | 115.00p | 116.00p | 4178 |
| 21/01/2022 | 116.00p | 116.00p | 115.00p | 116.00p | 2250 |
| 20/01/2022 | 116.00p | 117.66p | 115.00p | 116.00p | 21206 |
| 19/01/2022 | 116.00p | 116.00p | 115.00p | 116.00p | 100224 |
| 18/01/2022 | 116.00p | 116.00p | 115.00p | 116.00p | 13236 |
| 17/01/2022 | 116.00p | 116.00p | 115.00p | 116.00p | 11557 |
| 14/01/2022 | 116.00p | 116.00p | 115.00p | 116.00p | 140500 |
| 13/01/2022 | 116.00p | 117.66p | 115.00p | 116.00p | 54945 |
| 12/01/2022 | 116.00p | 116.00p | 115.00p | 116.00p | 10000 |
| 10/01/2022 | 116.00p | 116.00p | 116.00p | 116.00p | 0 |
| 07/01/2022 | 116.00p | 116.00p | 116.00p | 116.00p | 0 |
| 06/01/2022 | 116.00p | 117.00p | 115.00p | 116.00p | 179908 |
| 05/01/2022 | 116.00p | 116.00p | 115.00p | 116.00p | 9323 |
| 04/01/2022 | 116.00p | 116.00p | 116.00p | 116.00p | 0 |
| 31/12/2021 | 116.00p | 116.00p | 116.00p | 116.00p | 0 |
| 30/12/2021 | 116.00p | 116.00p | 115.30p | 116.00p | 20000 |
| 29/12/2021 | 116.00p | 116.00p | 116.00p | 116.00p | 0 |
| 24/12/2021 | 116.00p | 116.00p | 116.00p | 116.00p | 0 |
| 23/12/2021 | 116.00p | 116.00p | 115.30p | 116.00p | 4000 |
| 22/12/2021 | 116.00p | 116.00p | 116.00p | 116.00p | 0 |
| 21/12/2021 | 116.00p | 116.00p | 114.80p | 116.00p | 5600 |
| 20/12/2021 | 116.00p | 116.00p | 116.00p | 116.00p | 19500 |
| 17/12/2021 | 116.00p | 116.00p | 116.00p | 116.00p | 0 |
| 16/12/2021 | 116.00p | 116.50p | 115.40p | 116.00p | 114962 |
| 15/12/2021 | 116.00p | 116.00p | 116.00p | 116.00p | 0 |
| 14/12/2021 | 116.00p | 116.00p | 116.00p | 116.00p | 0 |
| 13/12/2021 | 116.00p | 117.60p | 116.00p | 116.00p | 5000 |
| 10/12/2021 | 116.00p | 116.00p | 116.00p | 116.00p | 0 |
| 09/12/2021 | 116.00p | 116.00p | 114.00p | 116.00p | 19718 |
| 08/12/2021 | 116.00p | 117.60p | 115.30p | 116.00p | 61752 |
| 07/12/2021 | 116.00p | 116.00p | 116.00p | 116.00p | 0 |
| 06/12/2021 | 116.00p | 116.00p | 116.00p | 116.00p | 0 |
| 03/12/2021 | 116.00p | 117.50p | 115.00p | 116.00p | 43031 |
| 02/12/2021 | 116.00p | 116.00p | 115.30p | 116.00p | 40000 |
| 01/12/2021 | 116.00p | 116.00p | 116.00p | 116.00p | 60779 |
| 30/11/2021 | 116.00p | 117.60p | 115.28p | 116.00p | 23000 |
| 29/11/2021 | 116.00p | 116.00p | 115.28p | 116.00p | 8874 |
| 26/11/2021 | 116.00p | 116.00p | 116.00p | 116.00p | 0 |
| 25/11/2021 | 116.00p | 116.00p | 115.28p | 116.00p | 2000 |
| 24/11/2021 | 116.00p | 116.00p | 115.28p | 116.00p | 2528 |
| 23/11/2021 | 116.00p | 117.66p | 116.00p | 116.00p | 821 |
| 22/11/2021 | 116.00p | 116.00p | 115.28p | 116.00p | 21472 |
| 19/11/2021 | 116.00p | 116.00p | 116.00p | 116.00p | 0 |
| 18/11/2021 | 116.00p | 116.00p | 116.00p | 116.00p | 0 |
| 17/11/2021 | 116.00p | 117.68p | 116.00p | 116.00p | 7500 |
| 16/11/2021 | 116.00p | 116.00p | 115.27p | 116.00p | 48835 |
| 15/11/2021 | 116.00p | 116.00p | 115.26p | 116.00p | 49000 |
| 12/11/2021 | 116.00p | 116.00p | 115.27p | 116.00p | 2101 |
| 11/11/2021 | 116.00p | 116.00p | 114.50p | 116.00p | 15970 |
| 10/11/2021 | 116.00p | 116.00p | 116.00p | 116.00p | 0 |
| 09/11/2021 | 116.00p | 117.79p | 116.00p | 116.00p | 38000 |
| 08/11/2021 | 116.00p | 116.00p | 116.00p | 116.00p | 0 |
| 05/11/2021 | 116.00p | 116.00p | 115.26p | 116.00p | 11858 |
| 04/11/2021 | 116.00p | 117.80p | 115.26p | 116.00p | 12393 |
| 03/11/2021 | 116.00p | 116.00p | 115.26p | 116.00p | 13599 |
| 02/11/2021 | 116.00p | 116.00p | 116.00p | 116.00p | 0 |
| 01/11/2021 | 116.00p | 117.80p | 116.00p | 116.00p | 8000 |
| 29/10/2021 | 116.00p | 117.80p | 115.26p | 116.00p | 16199 |
| 28/10/2021 | 116.00p | 116.00p | 115.26p | 116.00p | 34075 |
| 27/10/2021 | 116.00p | 116.00p | 116.00p | 116.00p | 0 |
| 26/10/2021 | 116.00p | 116.00p | 116.00p | 116.00p | 0 |
| 25/10/2021 | 116.00p | 116.00p | 115.26p | 116.00p | 70260 |
| 22/10/2021 | 116.00p | 117.80p | 115.26p | 116.00p | 3010 |
| 21/10/2021 | 116.00p | 116.00p | 116.00p | 116.00p | 0 |
| 20/10/2021 | 116.00p | 116.00p | 116.00p | 116.00p | 0 |
| 19/10/2021 | 116.00p | 117.80p | 116.00p | 116.00p | 2528 |
| 18/10/2021 | 116.00p | 116.00p | 114.80p | 116.00p | 9134 |
| 15/10/2021 | 116.00p | 117.68p | 115.26p | 116.00p | 16172 |
| 14/10/2021 | 116.00p | 116.00p | 115.26p | 116.00p | 2385 |
| 13/10/2021 | 116.00p | 116.00p | 116.00p | 116.00p | 0 |
| 12/10/2021 | 116.00p | 116.00p | 116.00p | 116.00p | 0 |
| 11/10/2021 | 116.00p | 118.00p | 115.00p | 116.00p | 39000 |
| 08/10/2021 | 116.00p | 116.00p | 116.00p | 116.00p | 40000 |
| 07/10/2021 | 116.00p | 116.00p | 116.00p | 116.00p | 0 |
| 06/10/2021 | 116.00p | 116.00p | 115.50p | 116.00p | 10000 |
| 05/10/2021 | 116.00p | 116.00p | 116.00p | 116.00p | 0 |
| 04/10/2021 | 116.00p | 116.00p | 116.00p | 116.00p | 0 |
| 01/10/2021 | 116.00p | 116.00p | 116.00p | 116.00p | 0 |
| 30/09/2021 | 115.50p | 116.00p | 115.50p | 116.00p | 520358 |
| 29/09/2021 | 115.50p | 117.00p | 114.93p | 115.50p | 11752 |
| 28/09/2021 | 115.50p | 115.50p | 115.50p | 115.50p | 0 |
| 27/09/2021 | 115.50p | 115.50p | 115.50p | 115.50p | 500000 |
| 24/09/2021 | 115.50p | 115.50p | 115.50p | 115.50p | 0 |
| 23/09/2021 | 115.50p | 115.50p | 115.50p | 115.50p | 0 |
| 22/09/2021 | 115.50p | 115.50p | 115.50p | 115.50p | 0 |
| 21/09/2021 | 115.50p | 116.76p | 115.50p | 115.50p | 35502 |
| 20/09/2021 | 115.50p | 115.50p | 114.93p | 115.50p | 15746 |
| 17/09/2021 | 115.00p | 115.84p | 114.62p | 115.50p | 41153 |
| 16/09/2021 | 115.00p | 115.84p | 115.00p | 115.00p | 21474 |
| 15/09/2021 | 115.00p | 115.00p | 114.80p | 115.00p | 5000 |
| 14/09/2021 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 13/09/2021 | 115.00p | 115.00p | 114.80p | 115.00p | 34588 |
| 10/09/2021 | 115.00p | 115.00p | 114.80p | 115.00p | 384 |
| 09/09/2021 | 115.00p | 116.00p | 115.00p | 115.00p | 5000 |
| 08/09/2021 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 07/09/2021 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 06/09/2021 | 115.00p | 116.00p | 115.00p | 115.00p | 8532 |
| 03/09/2021 | 115.00p | 115.90p | 114.80p | 115.00p | 29800 |
| 02/09/2021 | 114.50p | 116.25p | 114.50p | 115.00p | 544200 |
| 01/09/2021 | 114.50p | 115.85p | 114.50p | 114.50p | 52444 |
| 31/08/2021 | 114.50p | 115.97p | 113.75p | 114.50p | 37386 |
| 27/08/2021 | 114.50p | 115.85p | 114.50p | 114.50p | 20000 |
| 26/08/2021 | 114.50p | 114.50p | 114.00p | 114.50p | 251800 |
| 25/08/2021 | 114.50p | 114.50p | 114.50p | 114.50p | 0 |
| 24/08/2021 | 114.50p | 114.50p | 113.75p | 114.50p | 2400 |
| 23/08/2021 | 114.50p | 115.75p | 114.50p | 114.50p | 906 |
| 20/08/2021 | 114.50p | 114.50p | 113.75p | 114.50p | 5526 |
| 19/08/2021 | 114.50p | 115.76p | 114.50p | 114.50p | 5060 |
| 18/08/2021 | 114.50p | 115.75p | 113.75p | 114.50p | 21745 |
| 17/08/2021 | 114.50p | 115.76p | 113.75p | 114.50p | 21092 |
| 16/08/2021 | 114.50p | 115.76p | 113.75p | 114.50p | 69505 |
| 13/08/2021 | 114.50p | 114.50p | 114.50p | 114.50p | 0 |
| 12/08/2021 | 114.50p | 115.76p | 114.50p | 114.50p | 12500 |
| 11/08/2021 | 114.50p | 114.50p | 113.00p | 114.50p | 10945 |
| 10/08/2021 | 114.50p | 114.50p | 113.75p | 114.50p | 2048 |
| 09/08/2021 | 114.50p | 114.50p | 113.75p | 114.50p | 10776 |
| 06/08/2021 | 114.50p | 115.85p | 114.50p | 114.50p | 26200 |
| 05/08/2021 | 114.50p | 114.50p | 113.75p | 114.50p | 4500 |
| 04/08/2021 | 114.50p | 115.85p | 114.50p | 114.50p | 59971 |
| 03/08/2021 | 114.00p | 114.50p | 113.75p | 114.50p | 7894 |
| 02/08/2021 | 114.00p | 115.68p | 113.00p | 114.00p | 260109 |
| 30/07/2021 | 114.00p | 114.00p | 113.00p | 114.00p | 12500 |
| 29/07/2021 | 114.00p | 115.00p | 113.00p | 114.00p | 118137 |
| 28/07/2021 | 114.00p | 115.80p | 113.00p | 114.00p | 27003 |
| 27/07/2021 | 114.00p | 114.00p | 113.04p | 114.00p | 17607 |
| 26/07/2021 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 23/07/2021 | 114.00p | 114.00p | 113.04p | 114.00p | 15056 |
| 22/07/2021 | 114.00p | 115.00p | 113.04p | 114.00p | 33843 |
| 21/07/2021 | 114.00p | 115.68p | 114.00p | 114.00p | 7520 |
| 20/07/2021 | 114.00p | 115.68p | 113.04p | 114.00p | 30149 |
| 19/07/2021 | 114.00p | 115.68p | 113.04p | 114.00p | 30149 |
| 16/07/2021 | 114.00p | 115.68p | 114.00p | 114.00p | 26403 |
| 15/07/2021 | 114.00p | 114.00p | 113.25p | 114.00p | 62000 |
| 14/07/2021 | 114.00p | 115.80p | 114.00p | 114.00p | 71205 |
| 13/07/2021 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 12/07/2021 | 114.00p | 114.00p | 113.04p | 114.00p | 15000 |
| 09/07/2021 | 114.00p | 115.80p | 113.04p | 114.00p | 17322 |
| 08/07/2021 | 114.00p | 115.80p | 114.00p | 114.00p | 8620 |
| 07/07/2021 | 114.00p | 114.00p | 113.50p | 114.00p | 67500 |
| 06/07/2021 | 114.00p | 115.80p | 113.00p | 114.00p | 75998 |
| 05/07/2021 | 114.00p | 115.80p | 113.00p | 114.00p | 26501 |
| 02/07/2021 | 114.00p | 115.80p | 114.00p | 114.00p | 20000 |
| 01/07/2021 | 114.00p | 115.80p | 113.00p | 114.00p | 18498 |
| 30/06/2021 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 29/06/2021 | 114.00p | 115.00p | 112.68p | 114.00p | 634412 |
| 28/06/2021 | 114.00p | 114.00p | 113.00p | 114.00p | 12500 |
| 25/06/2021 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 24/06/2021 | 114.00p | 115.80p | 114.00p | 114.00p | 30000 |
| 23/06/2021 | 114.00p | 115.80p | 114.00p | 114.00p | 2155 |
| 22/06/2021 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 21/06/2021 | 114.00p | 115.80p | 114.00p | 114.00p | 15943 |
| 18/06/2021 | 114.00p | 114.50p | 114.00p | 114.00p | 11000 |
| 17/06/2021 | 114.00p | 115.80p | 113.00p | 114.00p | 15140 |
| 16/06/2021 | 114.00p | 114.00p | 113.00p | 114.00p | 26880 |
| 15/06/2021 | 114.00p | 114.00p | 113.00p | 114.00p | 30 |
| 14/06/2021 | 114.00p | 115.56p | 113.00p | 114.00p | 9336 |
| 11/06/2021 | 114.00p | 114.00p | 113.00p | 114.00p | 4315 |
| 10/06/2021 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 09/06/2021 | 114.00p | 115.56p | 113.00p | 114.00p | 8695 |
| 08/06/2021 | 114.00p | 115.56p | 113.00p | 114.00p | 41314 |
| 07/06/2021 | 113.00p | 114.00p | 112.00p | 114.00p | 172871 |
| 04/06/2021 | 113.00p | 113.78p | 113.00p | 113.00p | 4300 |
| 03/06/2021 | 113.00p | 113.78p | 112.33p | 113.00p | 12922 |
| 02/06/2021 | 113.00p | 113.78p | 112.33p | 113.00p | 8510 |
| 01/06/2021 | 113.00p | 113.78p | 112.32p | 113.00p | 13086 |
| 28/05/2021 | 113.00p | 113.78p | 112.25p | 113.00p | 28056 |
| 27/05/2021 | 113.00p | 113.00p | 112.58p | 113.00p | 10676 |
| 26/05/2021 | 112.50p | 115.00p | 112.50p | 113.00p | 27230 |
| 25/05/2021 | 112.50p | 113.95p | 112.50p | 112.50p | 87338 |
| 24/05/2021 | 112.00p | 114.00p | 112.00p | 112.50p | 29652 |
| 21/05/2021 | 112.00p | 113.93p | 110.50p | 112.00p | 7696 |
| 20/05/2021 | 112.00p | 113.93p | 110.50p | 112.00p | 30803 |
| 19/05/2021 | 112.00p | 113.96p | 110.44p | 112.00p | 18641 |
| 18/05/2021 | 112.00p | 112.00p | 112.00p | 112.00p | 0 |
| 17/05/2021 | 112.00p | 113.93p | 112.00p | 112.00p | 7600 |
| 14/05/2021 | 112.00p | 113.96p | 110.50p | 112.00p | 9965 |
| 13/05/2021 | 112.00p | 112.00p | 110.50p | 112.00p | 27500 |
| 12/05/2021 | 111.50p | 112.95p | 110.37p | 112.00p | 59882 |
| 11/05/2021 | 111.50p | 112.97p | 110.37p | 111.50p | 12409 |
| 10/05/2021 | 111.50p | 111.50p | 111.50p | 111.50p | 0 |
| 07/05/2021 | 111.50p | 111.50p | 110.37p | 111.50p | 18802 |
| 06/05/2021 | 111.50p | 111.50p | 110.37p | 111.50p | 8576 |
| 05/05/2021 | 111.50p | 113.00p | 110.37p | 111.50p | 42253 |
| 04/05/2021 | 111.50p | 113.00p | 111.50p | 111.50p | 56295 |
| 30/04/2021 | 111.50p | 111.50p | 110.00p | 111.50p | 120760 |
| 29/04/2021 | 111.50p | 113.00p | 110.37p | 111.50p | 36109 |
| 28/04/2021 | 111.00p | 112.67p | 110.37p | 111.50p | 19262 |
| 27/04/2021 | 111.00p | 111.00p | 109.50p | 111.00p | 130 |
| 26/04/2021 | 111.00p | 113.00p | 109.50p | 111.00p | 113536 |
| 23/04/2021 | 111.00p | 111.00p | 109.50p | 111.00p | 51513 |
| 22/04/2021 | 111.00p | 111.00p | 109.50p | 111.00p | 31188 |
| 21/04/2021 | 111.00p | 112.56p | 111.00p | 111.00p | 3598 |
*Close Price adjusted for both dividends and splits