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 |
|---|---|---|---|---|---|
| 20/04/2021 | 111.00p | 112.56p | 109.50p | 111.00p | 41466 |
| 19/04/2021 | 111.00p | 111.75p | 111.00p | 111.00p | 51700 |
| 16/04/2021 | 111.00p | 112.19p | 109.20p | 111.00p | 101116 |
| 15/04/2021 | 111.00p | 111.00p | 109.00p | 111.00p | 10168 |
| 14/04/2021 | 111.00p | 112.20p | 111.00p | 111.00p | 51469 |
| 13/04/2021 | 111.00p | 111.00p | 111.00p | 111.00p | 0 |
| 12/04/2021 | 111.00p | 111.00p | 109.04p | 111.00p | 3550 |
| 09/04/2021 | 111.00p | 111.00p | 111.00p | 111.00p | 0 |
| 08/04/2021 | 111.00p | 111.00p | 111.00p | 111.00p | 0 |
| 07/04/2021 | 111.00p | 112.24p | 109.04p | 111.00p | 3638 |
| 06/04/2021 | 111.00p | 111.00p | 110.28p | 111.00p | 41858 |
| 01/04/2021 | 111.00p | 111.00p | 110.30p | 111.00p | 25000 |
| 31/03/2021 | 111.00p | 112.56p | 110.00p | 111.00p | 11500 |
| 30/03/2021 | 111.00p | 111.15p | 110.08p | 111.00p | 51667 |
| 29/03/2021 | 111.00p | 111.00p | 110.08p | 111.00p | 7000 |
| 26/03/2021 | 111.00p | 113.00p | 111.00p | 111.00p | 5000 |
| 25/03/2021 | 111.00p | 112.50p | 111.00p | 111.00p | 4000 |
| 24/03/2021 | 111.00p | 112.92p | 110.02p | 111.00p | 14842 |
| 23/03/2021 | 111.00p | 111.00p | 110.00p | 111.00p | 13276 |
| 22/03/2021 | 111.00p | 112.92p | 110.00p | 111.00p | 25534 |
| 19/03/2021 | 111.00p | 111.00p | 111.00p | 111.00p | 0 |
| 18/03/2021 | 111.00p | 112.90p | 109.84p | 111.00p | 3011 |
| 17/03/2021 | 111.00p | 111.00p | 109.84p | 111.00p | 12048 |
| 16/03/2021 | 111.00p | 112.92p | 109.40p | 111.00p | 15647 |
| 15/03/2021 | 111.00p | 112.92p | 109.40p | 111.00p | 17735 |
| 12/03/2021 | 111.00p | 112.92p | 109.40p | 111.00p | 47679 |
| 11/03/2021 | 111.00p | 112.92p | 111.00p | 111.00p | 2230 |
| 10/03/2021 | 111.00p | 112.95p | 109.84p | 111.00p | 7467 |
| 09/03/2021 | 111.00p | 111.00p | 111.00p | 111.00p | 0 |
| 08/03/2021 | 111.00p | 111.00p | 109.84p | 111.00p | 1366 |
| 05/03/2021 | 111.00p | 112.95p | 109.40p | 111.00p | 20098 |
| 04/03/2021 | 111.00p | 112.95p | 111.00p | 111.00p | 8890 |
| 03/03/2021 | 111.00p | 111.00p | 111.00p | 111.00p | 18295 |
| 02/03/2021 | 111.00p | 111.00p | 109.85p | 111.00p | 44313 |
| 01/03/2021 | 111.00p | 112.96p | 111.00p | 111.00p | 1056 |
| 26/02/2021 | 111.00p | 111.00p | 111.00p | 111.00p | 15987 |
| 25/02/2021 | 111.00p | 112.96p | 110.00p | 111.00p | 11390 |
| 24/02/2021 | 111.00p | 111.00p | 110.00p | 111.00p | 5594 |
| 23/02/2021 | 111.00p | 111.00p | 111.00p | 111.00p | 0 |
| 22/02/2021 | 111.00p | 112.96p | 109.80p | 111.00p | 14136 |
| 19/02/2021 | 111.00p | 111.00p | 111.00p | 111.00p | 0 |
| 18/02/2021 | 111.00p | 111.00p | 109.80p | 111.00p | 10413 |
| 17/02/2021 | 111.00p | 112.50p | 109.80p | 111.00p | 22300 |
| 16/02/2021 | 111.00p | 111.00p | 109.84p | 111.00p | 53000 |
| 15/02/2021 | 111.00p | 111.00p | 109.84p | 111.00p | 8176 |
| 12/02/2021 | 111.00p | 113.00p | 111.00p | 111.00p | 4414 |
| 11/02/2021 | 111.00p | 113.00p | 111.00p | 111.00p | 1000 |
| 10/02/2021 | 111.00p | 111.00p | 109.80p | 111.00p | 800 |
| 09/02/2021 | 110.50p | 111.50p | 109.60p | 111.00p | 310000 |
| 08/02/2021 | 110.50p | 110.50p | 109.60p | 110.50p | 5000 |
| 05/02/2021 | 110.50p | 111.50p | 110.50p | 110.50p | 4454 |
| 04/02/2021 | 110.50p | 111.50p | 109.57p | 110.50p | 60838 |
| 03/02/2021 | 110.50p | 110.50p | 110.50p | 110.50p | 13200 |
| 02/02/2021 | 110.00p | 110.50p | 110.00p | 110.50p | 0 |
| 01/02/2021 | 109.50p | 111.00p | 109.50p | 110.00p | 1290 |
| 29/01/2021 | 109.50p | 109.50p | 109.50p | 109.50p | 20000 |
| 28/01/2021 | 109.50p | 109.50p | 108.84p | 109.50p | 155765 |
| 27/01/2021 | 109.50p | 110.50p | 109.50p | 109.50p | 6000 |
| 26/01/2021 | 109.50p | 110.50p | 108.84p | 109.50p | 43732 |
| 25/01/2021 | 109.50p | 109.50p | 108.84p | 109.50p | 10000 |
| 22/01/2021 | 109.50p | 109.50p | 109.50p | 109.50p | 15000 |
| 21/01/2021 | 109.50p | 109.50p | 109.50p | 109.50p | 0 |
| 20/01/2021 | 108.50p | 109.50p | 108.50p | 109.50p | 7344 |
| 19/01/2021 | 108.00p | 108.50p | 107.12p | 108.50p | 4665 |
| 18/01/2021 | 108.00p | 108.00p | 108.00p | 108.00p | 0 |
| 15/01/2021 | 108.00p | 110.00p | 108.00p | 108.00p | 2272 |
| 14/01/2021 | 108.00p | 110.00p | 108.00p | 108.00p | 4297 |
| 13/01/2021 | 108.00p | 109.95p | 108.00p | 108.00p | 10000 |
| 12/01/2021 | 108.00p | 108.00p | 108.00p | 108.00p | 0 |
| 11/01/2021 | 108.00p | 109.95p | 108.00p | 108.00p | 9090 |
| 08/01/2021 | 108.00p | 109.95p | 108.00p | 108.00p | 1179 |
| 07/01/2021 | 108.00p | 109.95p | 108.00p | 108.00p | 994 |
| 06/01/2021 | 108.00p | 108.00p | 107.08p | 108.00p | 5500 |
| 05/01/2021 | 108.00p | 108.00p | 108.00p | 108.00p | 50000 |
| 04/01/2021 | 108.00p | 108.00p | 108.00p | 108.00p | 40235 |
| 31/12/2020 | 108.00p | 109.96p | 108.00p | 108.00p | 9094 |
| 30/12/2020 | 108.00p | 109.96p | 107.08p | 108.00p | 23394 |
| 29/12/2020 | 108.00p | 109.96p | 108.00p | 108.00p | 3334 |
| 24/12/2020 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 23/12/2020 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 22/12/2020 | 108.00p | 108.00p | 106.81p | 107.50p | 4000 |
| 21/12/2020 | 107.50p | 107.50p | 106.81p | 107.50p | 2870 |
| 18/12/2020 | 107.50p | 107.50p | 107.50p | 107.50p | 33377 |
| 17/12/2020 | 107.50p | 108.30p | 107.50p | 107.50p | 50924 |
| 16/12/2020 | 107.50p | 107.50p | 107.50p | 107.50p | 18246 |
| 15/12/2020 | 108.00p | 108.52p | 106.80p | 107.50p | 65532 |
| 14/12/2020 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 11/12/2020 | 107.50p | 108.30p | 106.80p | 107.50p | 9637 |
| 10/12/2020 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 09/12/2020 | 107.50p | 108.31p | 106.80p | 107.50p | 25259 |
| 08/12/2020 | 107.50p | 108.33p | 107.50p | 107.50p | 3366 |
| 07/12/2020 | 107.50p | 107.50p | 106.00p | 107.50p | 10943 |
| 04/12/2020 | 107.50p | 108.22p | 106.82p | 107.50p | 19026 |
| 03/12/2020 | 107.50p | 107.50p | 107.50p | 107.50p | 27563 |
| 02/12/2020 | 107.50p | 108.33p | 107.50p | 107.50p | 10000 |
| 01/12/2020 | 107.50p | 107.50p | 106.80p | 107.50p | 208000 |
| 30/11/2020 | 107.50p | 107.50p | 106.80p | 107.50p | 10891 |
| 27/11/2020 | 107.50p | 108.32p | 106.80p | 107.50p | 90567 |
| 26/11/2020 | 107.50p | 107.50p | 106.80p | 107.50p | 6005 |
| 25/11/2020 | 107.50p | 108.32p | 107.50p | 107.50p | 8500 |
| 24/11/2020 | 107.50p | 108.32p | 106.80p | 107.50p | 21537 |
| 23/11/2020 | 107.50p | 107.50p | 107.50p | 107.50p | 237000 |
| 20/11/2020 | 107.50p | 107.50p | 107.50p | 107.50p | 2900 |
| 19/11/2020 | 107.50p | 108.32p | 107.50p | 107.50p | 21666 |
| 18/11/2020 | 107.50p | 108.32p | 106.78p | 107.50p | 21089 |
| 17/11/2020 | 107.50p | 108.33p | 107.50p | 107.50p | 7500 |
| 16/11/2020 | 107.00p | 108.11p | 106.04p | 107.50p | 1663 |
| 13/11/2020 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
| 12/11/2020 | 107.00p | 107.00p | 106.03p | 107.00p | 21729 |
| 10/11/2020 | 107.00p | 108.12p | 107.00p | 107.00p | 7500 |
| 09/11/2020 | 107.00p | 108.35p | 106.03p | 107.00p | 28800 |
| 06/11/2020 | 107.00p | 108.35p | 107.00p | 107.00p | 1654 |
| 05/11/2020 | 107.00p | 108.36p | 107.00p | 107.00p | 283 |
| 04/11/2020 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
| 03/11/2020 | 107.00p | 107.00p | 107.00p | 107.00p | 27700 |
| 02/11/2020 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
| 30/10/2020 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
| 29/10/2020 | 107.00p | 107.00p | 106.03p | 107.00p | 443 |
| 28/10/2020 | 107.00p | 108.75p | 106.03p | 107.00p | 9600 |
| 27/10/2020 | 107.00p | 108.36p | 107.00p | 107.00p | 3000 |
| 26/10/2020 | 107.00p | 108.35p | 107.00p | 107.00p | 7000 |
| 23/10/2020 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
| 22/10/2020 | 107.00p | 108.35p | 107.00p | 107.00p | 2000 |
| 21/10/2020 | 107.00p | 108.35p | 106.03p | 107.00p | 15314 |
| 20/10/2020 | 107.00p | 108.35p | 106.03p | 107.00p | 12166 |
| 19/10/2020 | 107.00p | 108.35p | 107.00p | 107.00p | 10000 |
| 16/10/2020 | 107.00p | 108.36p | 107.00p | 107.00p | 53720 |
| 15/10/2020 | 107.00p | 108.40p | 106.01p | 107.00p | 55203 |
| 14/10/2020 | 107.00p | 107.00p | 106.00p | 107.00p | 28064 |
| 13/10/2020 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
| 12/10/2020 | 107.00p | 107.00p | 107.00p | 107.00p | 15000 |
| 09/10/2020 | 107.00p | 107.65p | 105.64p | 107.00p | 17158 |
| 08/10/2020 | 107.00p | 107.00p | 105.53p | 107.00p | 16920 |
| 07/10/2020 | 107.00p | 107.00p | 105.53p | 107.00p | 168 |
| 06/10/2020 | 107.00p | 107.00p | 105.53p | 107.00p | 6934 |
| 05/10/2020 | 107.00p | 107.00p | 105.52p | 107.00p | 510490 |
| 02/10/2020 | 107.00p | 107.00p | 105.52p | 107.00p | 56431 |
| 01/10/2020 | 107.00p | 107.00p | 107.00p | 107.00p | 15000 |
| 30/09/2020 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
| 29/09/2020 | 107.00p | 107.65p | 107.00p | 107.00p | 2000 |
| 28/09/2020 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
| 25/09/2020 | 107.50p | 107.50p | 105.52p | 107.00p | 10000 |
| 24/09/2020 | 107.50p | 107.50p | 106.39p | 107.50p | 2471 |
| 23/09/2020 | 107.00p | 107.50p | 107.00p | 107.50p | 72604 |
| 22/09/2020 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
| 21/09/2020 | 107.00p | 107.71p | 105.44p | 107.00p | 83000 |
| 18/09/2020 | 107.50p | 107.50p | 107.00p | 107.00p | 48146 |
| 17/09/2020 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 16/09/2020 | 107.50p | 108.03p | 107.50p | 107.50p | 2000 |
| 15/09/2020 | 107.50p | 107.50p | 107.00p | 107.50p | 0 |
| 14/09/2020 | 107.00p | 107.72p | 107.00p | 107.00p | 15079 |
| 11/09/2020 | 107.00p | 107.00p | 105.04p | 107.00p | 228352 |
| 10/09/2020 | 107.00p | 107.00p | 107.00p | 107.00p | 40000 |
| 09/09/2020 | 107.00p | 107.96p | 105.00p | 107.00p | 19546 |
| 08/09/2020 | 107.00p | 107.96p | 105.44p | 107.00p | 14544 |
| 07/09/2020 | 107.00p | 107.96p | 107.00p | 107.00p | 63921 |
| 04/09/2020 | 107.00p | 107.00p | 107.00p | 107.00p | 58000 |
| 03/09/2020 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
| 02/09/2020 | 107.50p | 107.50p | 107.00p | 107.00p | 12393 |
| 01/09/2020 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 28/08/2020 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 27/08/2020 | 107.50p | 107.50p | 106.00p | 107.50p | 2858 |
| 26/08/2020 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 25/08/2020 | 108.00p | 108.00p | 106.03p | 107.50p | 1236 |
| 24/08/2020 | 108.00p | 108.00p | 106.50p | 108.00p | 5000 |
| 21/08/2020 | 108.00p | 108.00p | 106.00p | 108.00p | 3636 |
| 20/08/2020 | 108.00p | 108.00p | 108.00p | 108.00p | 0 |
| 19/08/2020 | 108.00p | 108.00p | 106.00p | 108.00p | 77575 |
| 18/08/2020 | 108.00p | 108.00p | 106.45p | 108.00p | 6163 |
| 17/08/2020 | 108.00p | 108.00p | 106.45p | 108.00p | 5000 |
| 14/08/2020 | 108.00p | 108.00p | 108.00p | 108.00p | 0 |
| 13/08/2020 | 108.00p | 108.95p | 106.45p | 108.00p | 4341 |
| 12/08/2020 | 108.00p | 108.00p | 106.04p | 108.00p | 162000 |
| 11/08/2020 | 108.00p | 108.96p | 108.00p | 108.00p | 2000 |
| 10/08/2020 | 108.00p | 108.00p | 106.04p | 108.00p | 27284 |
| 07/08/2020 | 108.00p | 108.00p | 108.00p | 108.00p | 20164 |
| 06/08/2020 | 108.00p | 108.00p | 108.00p | 108.00p | 3000 |
| 05/08/2020 | 108.00p | 108.96p | 108.00p | 108.00p | 2600 |
| 04/08/2020 | 108.00p | 108.00p | 106.45p | 108.00p | 5500 |
| 03/08/2020 | 108.00p | 108.00p | 108.00p | 108.00p | 0 |
| 31/07/2020 | 108.00p | 108.00p | 106.44p | 108.00p | 8460 |
| 30/07/2020 | 108.00p | 108.00p | 108.00p | 108.00p | 0 |
| 29/07/2020 | 108.00p | 108.00p | 108.00p | 108.00p | 0 |
| 28/07/2020 | 108.00p | 108.00p | 108.00p | 108.00p | 0 |
| 27/07/2020 | 108.00p | 109.40p | 106.44p | 108.00p | 16809 |
| 24/07/2020 | 108.00p | 108.00p | 106.44p | 108.00p | 9898 |
| 23/07/2020 | 108.00p | 108.00p | 107.06p | 108.00p | 5368 |
| 22/07/2020 | 108.00p | 108.00p | 108.00p | 108.00p | 0 |
| 21/07/2020 | 107.50p | 109.00p | 107.50p | 108.00p | 261498 |
| 20/07/2020 | 107.50p | 107.50p | 106.80p | 107.50p | 9708 |
| 17/07/2020 | 107.00p | 108.50p | 106.78p | 107.50p | 26299 |
| 16/07/2020 | 107.00p | 108.50p | 107.00p | 107.50p | 22432 |
| 15/07/2020 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
| 14/07/2020 | 106.50p | 107.00p | 106.50p | 107.00p | 15150 |
| 13/07/2020 | 106.50p | 107.22p | 106.50p | 106.50p | 1076 |
| 10/07/2020 | 106.00p | 106.50p | 106.00p | 106.50p | 23946 |
| 09/07/2020 | 106.00p | 108.00p | 106.00p | 106.00p | 115050 |
| 08/07/2020 | 106.00p | 106.00p | 106.00p | 106.00p | 0 |
| 07/07/2020 | 106.00p | 106.96p | 106.00p | 106.00p | 5000 |
| 06/07/2020 | 106.00p | 106.00p | 106.00p | 106.00p | 27000 |
*Close Price adjusted for both dividends and splits