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 |
|---|---|---|---|---|---|
| 03/07/2020 | 106.00p | 106.96p | 106.00p | 106.00p | 201 |
| 02/07/2020 | 106.00p | 106.96p | 106.00p | 106.00p | 60895 |
| 01/07/2020 | 106.00p | 106.00p | 106.00p | 106.00p | 0 |
| 29/06/2020 | 106.00p | 106.96p | 106.00p | 106.00p | 3724 |
| 26/06/2020 | 106.00p | 106.00p | 106.00p | 106.00p | 500000 |
| 25/06/2020 | 106.00p | 106.00p | 104.30p | 106.00p | 1256200 |
| 24/06/2020 | 106.00p | 106.00p | 104.28p | 106.00p | 278 |
| 23/06/2020 | 106.00p | 106.50p | 106.00p | 106.00p | 9200 |
| 22/06/2020 | 106.00p | 107.10p | 104.20p | 106.00p | 5000 |
| 19/06/2020 | 106.00p | 106.00p | 106.00p | 106.00p | 25000 |
| 18/06/2020 | 106.00p | 106.00p | 106.00p | 106.00p | 20000 |
| 17/06/2020 | 106.00p | 106.00p | 104.20p | 106.00p | 7086 |
| 16/06/2020 | 106.00p | 106.00p | 104.20p | 106.00p | 93869 |
| 15/06/2020 | 106.00p | 107.12p | 104.20p | 106.00p | 15288 |
| 12/06/2020 | 106.00p | 106.00p | 106.00p | 106.00p | 0 |
| 11/06/2020 | 106.00p | 106.00p | 104.00p | 106.00p | 12000 |
| 10/06/2020 | 106.00p | 106.00p | 104.20p | 106.00p | 38332 |
| 09/06/2020 | 106.00p | 106.00p | 106.00p | 106.00p | 0 |
| 08/06/2020 | 106.00p | 106.00p | 104.20p | 106.00p | 11500 |
| 05/06/2020 | 106.00p | 106.00p | 106.00p | 106.00p | 270000 |
| 04/06/2020 | 106.00p | 106.00p | 106.00p | 106.00p | 0 |
| 03/06/2020 | 106.00p | 107.30p | 104.28p | 106.00p | 12500 |
| 02/06/2020 | 106.00p | 106.00p | 106.00p | 106.00p | 250000 |
| 01/06/2020 | 106.00p | 106.00p | 106.00p | 106.00p | 0 |
| 29/05/2020 | 106.00p | 106.00p | 106.00p | 106.00p | 0 |
| 28/05/2020 | 106.00p | 106.00p | 104.28p | 106.00p | 276 |
| 27/05/2020 | 106.00p | 107.30p | 106.00p | 106.00p | 6314 |
| 26/05/2020 | 106.00p | 107.30p | 104.28p | 106.00p | 11323 |
| 22/05/2020 | 106.00p | 106.00p | 106.00p | 106.00p | 35310 |
| 21/05/2020 | 106.00p | 107.40p | 106.00p | 106.00p | 6950 |
| 20/05/2020 | 106.00p | 106.00p | 106.00p | 106.00p | 0 |
| 19/05/2020 | 106.00p | 106.00p | 104.28p | 106.00p | 257525 |
| 18/05/2020 | 106.00p | 106.00p | 104.30p | 106.00p | 59000 |
| 15/05/2020 | 106.00p | 107.50p | 104.30p | 106.00p | 5361 |
| 14/05/2020 | 106.00p | 106.00p | 106.00p | 106.00p | 0 |
| 13/05/2020 | 106.00p | 106.00p | 106.00p | 106.00p | 0 |
| 12/05/2020 | 106.00p | 106.00p | 106.00p | 106.00p | 0 |
| 11/05/2020 | 106.00p | 107.50p | 106.00p | 106.00p | 50 |
| 07/05/2020 | 106.00p | 106.00p | 104.28p | 106.00p | 100048 |
| 06/05/2020 | 106.00p | 106.00p | 104.25p | 106.00p | 8390 |
| 05/05/2020 | 106.00p | 106.00p | 106.00p | 106.00p | 250000 |
| 01/05/2020 | 106.00p | 106.00p | 106.00p | 106.00p | 50000 |
| 30/04/2020 | 106.00p | 107.50p | 104.04p | 106.00p | 44785 |
| 29/04/2020 | 103.00p | 106.00p | 103.00p | 106.00p | 16727 |
| 28/04/2020 | 102.00p | 104.00p | 102.00p | 103.00p | 9553 |
| 27/04/2020 | 102.00p | 103.96p | 102.00p | 102.00p | 105000 |
| 24/04/2020 | 102.00p | 102.00p | 102.00p | 102.00p | 27780 |
| 23/04/2020 | 102.00p | 103.96p | 102.00p | 102.00p | 4781 |
| 22/04/2020 | 102.00p | 103.36p | 100.04p | 102.00p | 2892 |
| 21/04/2020 | 102.00p | 102.00p | 101.00p | 102.00p | 3568 |
| 20/04/2020 | 102.00p | 103.96p | 102.00p | 102.00p | 3989 |
| 17/04/2020 | 101.50p | 102.00p | 101.00p | 102.00p | 805820 |
| 16/04/2020 | 101.00p | 101.00p | 101.00p | 101.00p | 111969 |
| 15/04/2020 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 14/04/2020 | 101.00p | 103.00p | 99.04p | 101.00p | 48104 |
| 09/04/2020 | 101.00p | 101.00p | 99.04p | 101.00p | 18638 |
| 08/04/2020 | 101.00p | 101.00p | 99.00p | 101.00p | 21656 |
| 07/04/2020 | 101.00p | 101.00p | 99.00p | 101.00p | 34901 |
| 06/04/2020 | 101.00p | 101.00p | 100.88p | 101.00p | 9859 |
| 03/04/2020 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 02/04/2020 | 101.00p | 101.00p | 99.04p | 101.00p | 18726 |
| 01/04/2020 | 101.00p | 101.00p | 99.04p | 101.00p | 6650 |
| 31/03/2020 | 101.00p | 101.00p | 99.04p | 101.00p | 217224 |
| 30/03/2020 | 101.00p | 103.00p | 99.04p | 101.00p | 9947 |
| 27/03/2020 | 101.00p | 103.00p | 99.04p | 101.00p | 9389 |
| 26/03/2020 | 101.00p | 101.00p | 99.04p | 101.00p | 21901 |
| 25/03/2020 | 101.00p | 101.00p | 98.00p | 101.00p | 269394 |
| 24/03/2020 | 101.00p | 101.00p | 101.00p | 101.00p | 25000 |
| 23/03/2020 | 102.00p | 102.00p | 99.00p | 101.00p | 23500 |
| 20/03/2020 | 102.50p | 102.50p | 102.47p | 102.50p | 15000 |
| 19/03/2020 | 104.50p | 104.50p | 102.50p | 102.50p | 75000 |
| 18/03/2020 | 107.50p | 107.50p | 103.00p | 104.50p | 56786 |
| 17/03/2020 | 108.50p | 108.50p | 106.00p | 107.50p | 48392 |
| 16/03/2020 | 108.50p | 108.50p | 107.00p | 108.50p | 15295 |
| 13/03/2020 | 108.50p | 108.50p | 106.00p | 108.50p | 10000 |
| 12/03/2020 | 108.50p | 108.50p | 108.49p | 108.50p | 124262 |
| 11/03/2020 | 108.50p | 108.50p | 107.03p | 108.50p | 8291 |
| 10/03/2020 | 108.50p | 108.50p | 107.03p | 108.50p | 8115 |
| 09/03/2020 | 108.50p | 109.50p | 108.50p | 108.50p | 144800 |
| 06/03/2020 | 109.50p | 109.50p | 109.50p | 109.50p | 4500 |
| 05/03/2020 | 109.50p | 109.50p | 109.50p | 109.50p | 0 |
| 04/03/2020 | 109.50p | 109.50p | 109.50p | 109.50p | 24803 |
| 03/03/2020 | 109.50p | 109.50p | 109.49p | 109.50p | 11000 |
| 02/03/2020 | 109.50p | 109.50p | 109.50p | 109.50p | 60000 |
| 28/02/2020 | 109.50p | 109.50p | 108.65p | 109.50p | 88667 |
| 27/02/2020 | 109.50p | 109.50p | 109.50p | 109.50p | 0 |
| 26/02/2020 | 109.50p | 109.50p | 109.50p | 109.50p | 0 |
| 25/02/2020 | 109.50p | 109.50p | 109.50p | 109.50p | 0 |
| 24/02/2020 | 109.50p | 109.50p | 108.65p | 109.50p | 32126 |
| 21/02/2020 | 109.50p | 109.50p | 108.65p | 109.50p | 3323 |
| 20/02/2020 | 109.50p | 109.50p | 109.50p | 109.50p | 25000 |
| 19/02/2020 | 109.50p | 109.50p | 109.50p | 109.50p | 19728 |
| 18/02/2020 | 109.50p | 110.90p | 109.50p | 109.50p | 8961 |
| 17/02/2020 | 109.50p | 109.50p | 108.93p | 109.50p | 8250 |
| 14/02/2020 | 109.50p | 109.50p | 108.93p | 109.50p | 5000 |
| 13/02/2020 | 109.50p | 109.50p | 109.50p | 109.50p | 0 |
| 12/02/2020 | 109.50p | 109.50p | 109.50p | 109.50p | 0 |
| 11/02/2020 | 109.50p | 109.50p | 109.50p | 109.50p | 0 |
| 10/02/2020 | 109.50p | 109.50p | 109.50p | 109.50p | 14000 |
| 07/02/2020 | 109.50p | 110.91p | 109.50p | 109.50p | 8960 |
| 06/02/2020 | 109.50p | 110.91p | 109.50p | 109.50p | 6892 |
| 05/02/2020 | 109.50p | 109.50p | 109.50p | 109.50p | 0 |
| 04/02/2020 | 109.50p | 110.91p | 109.50p | 109.50p | 169150 |
| 03/02/2020 | 109.50p | 110.00p | 109.50p | 109.50p | 9323 |
| 31/01/2020 | 109.50p | 110.91p | 109.50p | 109.50p | 1336 |
| 30/01/2020 | 109.50p | 110.91p | 109.50p | 109.50p | 14735 |
| 29/01/2020 | 109.50p | 109.50p | 109.50p | 109.50p | 32181 |
| 28/01/2020 | 109.50p | 109.50p | 109.50p | 109.50p | 10704 |
| 27/01/2020 | 109.50p | 109.50p | 109.50p | 109.50p | 15000 |
| 24/01/2020 | 109.50p | 109.50p | 108.88p | 109.50p | 16240 |
| 23/01/2020 | 109.50p | 110.91p | 108.88p | 109.50p | 5947 |
| 22/01/2020 | 109.50p | 109.50p | 108.88p | 109.50p | 4496 |
| 21/01/2020 | 109.50p | 110.91p | 108.88p | 109.50p | 71516 |
| 20/01/2020 | 109.50p | 109.50p | 109.50p | 109.50p | 36000 |
| 17/01/2020 | 109.50p | 109.50p | 109.50p | 109.50p | 0 |
| 16/01/2020 | 109.50p | 109.50p | 109.50p | 109.50p | 25000 |
| 15/01/2020 | 109.50p | 109.50p | 108.75p | 109.50p | 19046 |
| 14/01/2020 | 109.50p | 110.67p | 108.75p | 109.50p | 5389 |
| 13/01/2020 | 109.50p | 109.50p | 109.50p | 109.50p | 0 |
| 10/01/2020 | 109.50p | 109.50p | 109.50p | 109.50p | 0 |
| 09/01/2020 | 109.00p | 110.00p | 109.00p | 109.50p | 32778 |
| 08/01/2020 | 108.50p | 110.00p | 107.33p | 109.00p | 25139 |
| 07/01/2020 | 108.50p | 108.50p | 107.33p | 108.50p | 4649 |
| 06/01/2020 | 108.50p | 109.50p | 107.33p | 108.50p | 15980 |
| 03/01/2020 | 108.50p | 108.50p | 108.50p | 108.50p | 9652 |
| 02/01/2020 | 108.50p | 108.50p | 107.30p | 108.50p | 6271 |
| 31/12/2019 | 108.50p | 108.50p | 108.50p | 108.50p | 0 |
| 30/12/2019 | 108.50p | 108.50p | 108.50p | 108.50p | 0 |
| 27/12/2019 | 108.50p | 108.50p | 107.06p | 108.50p | 6151 |
| 24/12/2019 | 108.50p | 108.50p | 108.50p | 108.50p | 0 |
| 23/12/2019 | 108.50p | 108.50p | 108.50p | 108.50p | 0 |
| 20/12/2019 | 108.50p | 108.50p | 108.50p | 108.50p | 0 |
| 19/12/2019 | 108.50p | 108.50p | 107.06p | 108.50p | 11728 |
| 18/12/2019 | 108.50p | 108.50p | 108.50p | 108.50p | 15647 |
| 17/12/2019 | 108.50p | 108.50p | 108.50p | 108.50p | 0 |
| 16/12/2019 | 108.50p | 108.50p | 107.06p | 108.50p | 5324 |
| 13/12/2019 | 108.50p | 108.50p | 108.50p | 108.50p | 0 |
| 12/12/2019 | 108.50p | 109.04p | 107.06p | 108.50p | 137218 |
| 11/12/2019 | 108.50p | 108.50p | 108.00p | 108.50p | 66447 |
| 10/12/2019 | 108.50p | 108.50p | 107.06p | 108.50p | 5591 |
| 09/12/2019 | 108.50p | 108.50p | 108.50p | 108.50p | 22000 |
| 06/12/2019 | 108.50p | 108.50p | 107.06p | 108.50p | 5445 |
| 05/12/2019 | 108.50p | 108.50p | 107.06p | 108.50p | 10676 |
| 04/12/2019 | 108.50p | 108.50p | 107.06p | 108.50p | 11483 |
| 03/12/2019 | 108.50p | 108.50p | 108.50p | 108.50p | 15989 |
| 02/12/2019 | 108.50p | 108.50p | 107.06p | 108.50p | 61523 |
| 29/11/2019 | 108.50p | 108.50p | 108.50p | 108.50p | 0 |
| 28/11/2019 | 108.50p | 109.36p | 107.06p | 108.50p | 24563 |
| 27/11/2019 | 108.50p | 108.50p | 107.06p | 108.50p | 110433 |
| 26/11/2019 | 108.50p | 108.50p | 107.00p | 108.50p | 51692 |
| 25/11/2019 | 108.50p | 108.50p | 107.06p | 108.50p | 3 |
| 22/11/2019 | 108.50p | 108.50p | 108.50p | 108.50p | 0 |
| 21/11/2019 | 108.50p | 109.37p | 107.06p | 108.50p | 11378 |
| 20/11/2019 | 108.50p | 108.50p | 108.50p | 108.50p | 33635 |
| 19/11/2019 | 108.50p | 109.37p | 108.50p | 108.50p | 4000 |
| 18/11/2019 | 108.50p | 108.50p | 107.06p | 108.50p | 5726 |
| 15/11/2019 | 108.50p | 108.50p | 108.50p | 108.50p | 55306 |
| 14/11/2019 | 108.50p | 108.50p | 107.06p | 108.50p | 4510 |
| 13/11/2019 | 108.50p | 108.50p | 107.06p | 108.50p | 100666 |
| 12/11/2019 | 108.50p | 108.50p | 107.06p | 108.50p | 8089 |
| 11/11/2019 | 108.50p | 108.50p | 107.06p | 108.50p | 5864 |
| 08/11/2019 | 108.50p | 108.50p | 108.50p | 108.50p | 10000 |
| 07/11/2019 | 108.50p | 108.50p | 107.06p | 108.50p | 9698 |
| 06/11/2019 | 108.50p | 108.50p | 107.06p | 108.50p | 61521 |
| 05/11/2019 | 108.50p | 108.50p | 108.50p | 108.50p | 19983 |
| 04/11/2019 | 108.50p | 108.50p | 107.03p | 108.50p | 925558 |
| 01/11/2019 | 108.50p | 108.50p | 107.03p | 108.50p | 3844 |
| 31/10/2019 | 108.50p | 108.50p | 107.03p | 108.50p | 7089 |
| 30/10/2019 | 108.50p | 108.50p | 108.50p | 108.50p | 0 |
| 29/10/2019 | 108.50p | 108.50p | 107.03p | 108.50p | 11179 |
| 28/10/2019 | 108.50p | 108.50p | 107.03p | 108.50p | 3331 |
| 25/10/2019 | 108.50p | 108.50p | 107.03p | 108.50p | 3643 |
| 24/10/2019 | 108.50p | 108.50p | 108.50p | 108.50p | 30000 |
| 23/10/2019 | 108.50p | 108.50p | 107.03p | 108.50p | 4460 |
| 22/10/2019 | 108.50p | 108.50p | 108.50p | 108.50p | 0 |
| 21/10/2019 | 108.50p | 108.50p | 108.50p | 108.50p | 18146 |
| 18/10/2019 | 108.50p | 108.50p | 107.03p | 108.50p | 2157 |
| 17/10/2019 | 108.50p | 108.50p | 107.03p | 108.50p | 3022 |
| 16/10/2019 | 108.50p | 108.50p | 108.50p | 108.50p | 69391 |
| 15/10/2019 | 108.50p | 108.50p | 107.03p | 108.50p | 7766 |
| 14/10/2019 | 108.50p | 108.50p | 107.03p | 108.50p | 153398 |
| 11/10/2019 | 108.50p | 108.50p | 107.03p | 108.50p | 5010 |
| 10/10/2019 | 108.50p | 109.15p | 108.50p | 108.50p | 9161 |
| 09/10/2019 | 108.50p | 108.50p | 107.03p | 108.50p | 7738 |
| 08/10/2019 | 108.50p | 108.50p | 107.03p | 108.50p | 4227 |
| 07/10/2019 | 108.50p | 108.50p | 108.50p | 108.50p | 0 |
| 04/10/2019 | 108.50p | 108.50p | 107.03p | 108.50p | 5544 |
| 03/10/2019 | 108.50p | 108.50p | 108.50p | 108.50p | 150000 |
| 02/10/2019 | 108.50p | 108.50p | 107.03p | 108.50p | 19493 |
| 01/10/2019 | 108.50p | 108.50p | 107.03p | 108.50p | 47545 |
| 30/09/2019 | 108.50p | 109.15p | 108.50p | 108.50p | 149463 |
| 27/09/2019 | 108.50p | 108.50p | 108.23p | 108.50p | 13829 |
| 26/09/2019 | 108.50p | 108.50p | 108.50p | 108.50p | 15515 |
| 25/09/2019 | 108.50p | 108.50p | 108.23p | 108.50p | 9132 |
| 24/09/2019 | 108.50p | 108.50p | 108.50p | 108.50p | 73385 |
| 23/09/2019 | 108.50p | 108.50p | 108.23p | 108.50p | 10778 |
| 20/09/2019 | 108.50p | 108.50p | 108.23p | 108.50p | 98000 |
| 19/09/2019 | 108.50p | 108.50p | 108.23p | 108.50p | 10000 |
| 18/09/2019 | 108.50p | 108.50p | 108.50p | 108.50p | 0 |
| 17/09/2019 | 108.50p | 109.15p | 108.23p | 108.50p | 62273 |
*Close Price adjusted for both dividends and splits