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 |
|---|---|---|---|---|---|
| 28/11/2018 | 104.50p | 104.50p | 104.50p | 104.50p | 0 |
| 27/11/2018 | 104.50p | 105.50p | 103.34p | 104.50p | 4658 |
| 26/11/2018 | 104.50p | 104.50p | 103.33p | 104.50p | 10877 |
| 23/11/2018 | 104.50p | 104.50p | 103.33p | 104.50p | 11660 |
| 22/11/2018 | 104.50p | 105.25p | 103.33p | 104.50p | 7035 |
| 21/11/2018 | 103.50p | 104.50p | 103.50p | 104.50p | 236991 |
| 20/11/2018 | 103.50p | 103.50p | 103.05p | 103.50p | 13620 |
| 19/11/2018 | 103.50p | 103.50p | 102.10p | 103.50p | 150361 |
| 16/11/2018 | 103.50p | 103.50p | 103.05p | 103.50p | 102238 |
| 15/11/2018 | 103.50p | 103.50p | 103.05p | 103.50p | 3176 |
| 14/11/2018 | 104.00p | 104.00p | 103.05p | 103.50p | 6404 |
| 13/11/2018 | 104.50p | 104.50p | 103.00p | 104.00p | 152451 |
| 12/11/2018 | 104.50p | 104.50p | 104.30p | 104.50p | 19000 |
| 09/11/2018 | 104.50p | 104.50p | 104.30p | 104.50p | 9829 |
| 08/11/2018 | 105.00p | 105.00p | 104.50p | 104.50p | 27886 |
| 07/11/2018 | 105.00p | 105.00p | 105.00p | 105.00p | 21589 |
| 06/11/2018 | 105.00p | 105.00p | 105.00p | 105.00p | 15679 |
| 05/11/2018 | 105.00p | 105.00p | 104.00p | 105.00p | 71749 |
| 02/11/2018 | 105.50p | 105.50p | 104.59p | 105.00p | 10018 |
| 01/11/2018 | 105.50p | 105.50p | 105.05p | 105.50p | 47816 |
| 31/10/2018 | 106.00p | 106.00p | 105.50p | 105.50p | 72950 |
| 30/10/2018 | 106.00p | 106.00p | 105.00p | 106.00p | 66049 |
| 29/10/2018 | 106.00p | 106.00p | 105.10p | 106.00p | 5000 |
| 26/10/2018 | 106.00p | 106.00p | 105.64p | 106.00p | 8000 |
| 25/10/2018 | 106.00p | 106.00p | 105.00p | 106.00p | 4687 |
| 24/10/2018 | 106.00p | 106.00p | 106.00p | 106.00p | 0 |
| 23/10/2018 | 106.00p | 106.00p | 106.00p | 106.00p | 22588 |
| 22/10/2018 | 106.00p | 106.00p | 105.10p | 106.00p | 7781 |
| 19/10/2018 | 106.00p | 106.00p | 105.10p | 106.00p | 6430 |
| 18/10/2018 | 106.00p | 106.00p | 105.10p | 106.00p | 6671 |
| 17/10/2018 | 106.00p | 106.00p | 105.10p | 106.00p | 11861 |
| 16/10/2018 | 106.00p | 106.00p | 105.64p | 106.00p | 5350 |
| 15/10/2018 | 106.00p | 106.00p | 105.64p | 106.00p | 12000 |
| 12/10/2018 | 106.00p | 106.00p | 105.10p | 106.00p | 15650 |
| 11/10/2018 | 106.50p | 106.50p | 106.00p | 106.00p | 22130 |
| 10/10/2018 | 106.50p | 106.50p | 106.05p | 106.50p | 31151 |
| 09/10/2018 | 106.50p | 106.50p | 106.50p | 106.50p | 140000 |
| 08/10/2018 | 106.50p | 106.50p | 106.50p | 106.50p | 0 |
| 05/10/2018 | 106.50p | 106.50p | 106.05p | 106.50p | 7336 |
| 04/10/2018 | 106.50p | 106.50p | 106.50p | 106.50p | 0 |
| 03/10/2018 | 106.50p | 106.50p | 106.50p | 106.50p | 0 |
| 02/10/2018 | 106.50p | 106.50p | 106.50p | 106.50p | 13986 |
| 01/10/2018 | 106.50p | 106.50p | 106.50p | 106.50p | 0 |
| 28/09/2018 | 107.00p | 107.00p | 106.50p | 106.50p | 22090 |
| 27/09/2018 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
| 26/09/2018 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
| 25/09/2018 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
| 24/09/2018 | 107.00p | 107.00p | 106.10p | 107.00p | 2085 |
| 21/09/2018 | 107.00p | 107.00p | 106.10p | 107.00p | 4474 |
| 20/09/2018 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
| 19/09/2018 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
| 18/09/2018 | 107.00p | 107.00p | 106.10p | 107.00p | 12973 |
| 17/09/2018 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
| 14/09/2018 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
| 13/09/2018 | 107.00p | 107.00p | 107.00p | 107.00p | 17135 |
| 12/09/2018 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
| 11/09/2018 | 107.00p | 107.00p | 106.10p | 107.00p | 15936 |
| 10/09/2018 | 107.00p | 107.00p | 106.25p | 107.00p | 5000 |
| 07/09/2018 | 107.00p | 107.00p | 106.00p | 107.00p | 19710 |
| 06/09/2018 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
| 05/09/2018 | 107.00p | 107.00p | 106.68p | 107.00p | 4000 |
| 04/09/2018 | 107.00p | 107.00p | 106.00p | 107.00p | 7345 |
| 03/09/2018 | 107.00p | 107.00p | 106.00p | 107.00p | 12122 |
| 31/08/2018 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
| 30/08/2018 | 107.00p | 107.00p | 106.68p | 107.00p | 6900 |
| 29/08/2018 | 107.00p | 107.00p | 106.00p | 107.00p | 2647 |
| 28/08/2018 | 107.00p | 107.00p | 106.00p | 107.00p | 8578 |
| 24/08/2018 | 107.00p | 107.00p | 106.25p | 107.00p | 2235 |
| 23/08/2018 | 107.00p | 107.00p | 107.00p | 107.00p | 25000 |
| 22/08/2018 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
| 21/08/2018 | 107.00p | 107.00p | 107.00p | 107.00p | 21700 |
| 20/08/2018 | 107.00p | 107.00p | 107.00p | 107.00p | 45000 |
| 17/08/2018 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
| 16/08/2018 | 107.00p | 107.00p | 107.00p | 107.00p | 75000 |
| 15/08/2018 | 107.00p | 107.00p | 106.00p | 107.00p | 12394 |
| 14/08/2018 | 107.00p | 107.00p | 107.00p | 107.00p | 14000 |
| 13/08/2018 | 107.00p | 107.00p | 106.00p | 107.00p | 4630 |
| 10/08/2018 | 107.00p | 107.00p | 106.70p | 107.00p | 21663 |
| 09/08/2018 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
| 08/08/2018 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
| 07/08/2018 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
| 06/08/2018 | 107.00p | 107.00p | 106.00p | 107.00p | 3234 |
| 03/08/2018 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
| 02/08/2018 | 107.00p | 107.00p | 106.00p | 107.00p | 22475 |
| 01/08/2018 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
| 31/07/2018 | 106.00p | 107.00p | 105.86p | 107.00p | 11775 |
| 30/07/2018 | 106.00p | 106.00p | 106.00p | 106.00p | 28291 |
| 27/07/2018 | 106.00p | 106.00p | 105.86p | 106.00p | 9056 |
| 26/07/2018 | 106.00p | 106.00p | 106.00p | 106.00p | 17500 |
| 25/07/2018 | 106.00p | 106.00p | 105.50p | 106.00p | 8500 |
| 24/07/2018 | 106.00p | 106.00p | 106.00p | 106.00p | 35616 |
| 23/07/2018 | 106.00p | 106.00p | 106.00p | 106.00p | 24759 |
| 20/07/2018 | 106.50p | 106.50p | 106.00p | 106.00p | 0 |
| 19/07/2018 | 107.00p | 107.00p | 106.00p | 106.50p | 5294 |
| 18/07/2018 | 107.00p | 107.00p | 106.00p | 107.00p | 5110 |
| 17/07/2018 | 107.00p | 107.00p | 106.00p | 107.00p | 9117 |
| 16/07/2018 | 107.00p | 107.40p | 106.80p | 107.00p | 15662 |
| 13/07/2018 | 107.00p | 107.00p | 106.00p | 107.00p | 17663 |
| 12/07/2018 | 107.00p | 107.00p | 106.01p | 107.00p | 16374 |
| 11/07/2018 | 107.00p | 107.00p | 106.89p | 107.00p | 9900 |
| 10/07/2018 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
| 09/07/2018 | 107.00p | 107.00p | 106.01p | 107.00p | 28346 |
| 06/07/2018 | 107.00p | 107.00p | 106.01p | 107.00p | 8979 |
| 05/07/2018 | 107.00p | 107.00p | 106.01p | 107.00p | 8464 |
| 04/07/2018 | 106.50p | 107.00p | 106.35p | 107.00p | 17824 |
| 03/07/2018 | 106.50p | 106.50p | 105.00p | 106.50p | 51202 |
| 02/07/2018 | 106.50p | 106.50p | 105.00p | 106.50p | 13707 |
| 29/06/2018 | 107.00p | 107.00p | 105.98p | 106.50p | 1000 |
| 28/06/2018 | 107.50p | 107.50p | 106.00p | 107.00p | 23115 |
| 27/06/2018 | 108.00p | 108.00p | 106.99p | 107.50p | 19436 |
| 26/06/2018 | 108.00p | 108.00p | 107.00p | 108.00p | 65184 |
| 25/06/2018 | 108.00p | 108.00p | 107.12p | 108.00p | 2907 |
| 22/06/2018 | 108.00p | 108.00p | 108.00p | 108.00p | 0 |
| 21/06/2018 | 108.00p | 108.00p | 107.00p | 108.00p | 1617 |
| 20/06/2018 | 108.00p | 108.00p | 107.25p | 108.00p | 9052 |
| 19/06/2018 | 108.00p | 108.00p | 108.00p | 108.00p | 25000 |
| 18/06/2018 | 108.00p | 108.00p | 108.00p | 108.00p | 0 |
| 15/06/2018 | 108.00p | 108.00p | 108.00p | 108.00p | 0 |
| 14/06/2018 | 108.00p | 108.00p | 108.00p | 108.00p | 0 |
| 13/06/2018 | 108.00p | 108.00p | 108.00p | 108.00p | 0 |
| 12/06/2018 | 108.00p | 108.00p | 108.00p | 108.00p | 0 |
| 11/06/2018 | 108.00p | 108.00p | 107.00p | 108.00p | 2828 |
| 08/06/2018 | 108.00p | 108.00p | 108.00p | 108.00p | 0 |
| 07/06/2018 | 108.00p | 108.50p | 108.00p | 108.00p | 0 |
| 06/06/2018 | 108.00p | 108.00p | 108.00p | 108.00p | 0 |
| 05/06/2018 | 108.00p | 108.00p | 107.00p | 108.00p | 3037 |
| 04/06/2018 | 108.00p | 108.00p | 107.00p | 108.00p | 1479 |
| 01/06/2018 | 108.00p | 108.00p | 108.00p | 108.00p | 0 |
| 31/05/2018 | 108.00p | 108.00p | 107.00p | 108.00p | 5650 |
| 30/05/2018 | 108.00p | 108.00p | 107.00p | 108.00p | 11597 |
| 29/05/2018 | 108.00p | 108.00p | 107.98p | 108.00p | 5500 |
| 25/05/2018 | 108.00p | 108.00p | 108.00p | 108.00p | 41000 |
| 24/05/2018 | 108.00p | 108.09p | 108.00p | 108.00p | 70069 |
| 23/05/2018 | 108.00p | 108.00p | 108.00p | 108.00p | 0 |
| 22/05/2018 | 108.00p | 108.00p | 107.00p | 108.00p | 11804 |
| 21/05/2018 | 108.00p | 108.15p | 107.00p | 108.00p | 4505 |
| 18/05/2018 | 108.00p | 108.15p | 108.00p | 108.00p | 3652 |
| 17/05/2018 | 108.00p | 108.17p | 108.00p | 108.00p | 1500 |
| 16/05/2018 | 108.50p | 108.50p | 108.00p | 108.00p | 30217 |
| 15/05/2018 | 108.50p | 108.50p | 107.00p | 108.50p | 6929 |
| 14/05/2018 | 108.50p | 108.99p | 108.50p | 108.50p | 3813 |
| 11/05/2018 | 108.50p | 108.50p | 107.00p | 108.50p | 7000 |
| 10/05/2018 | 108.50p | 108.50p | 107.00p | 108.50p | 1000 |
| 09/05/2018 | 108.50p | 108.50p | 108.50p | 108.50p | 0 |
| 08/05/2018 | 108.50p | 108.50p | 107.00p | 108.50p | 3471 |
| 04/05/2018 | 108.50p | 109.19p | 108.50p | 108.50p | 11050 |
| 03/05/2018 | 108.50p | 108.50p | 108.50p | 108.50p | 0 |
| 02/05/2018 | 108.50p | 108.50p | 107.00p | 108.50p | 5936 |
| 01/05/2018 | 108.50p | 108.50p | 107.00p | 108.50p | 49184 |
| 30/04/2018 | 108.50p | 108.50p | 107.75p | 108.50p | 850 |
| 27/04/2018 | 108.50p | 110.00p | 108.50p | 108.50p | 1180 |
| 26/04/2018 | 108.50p | 108.50p | 107.75p | 108.50p | 725 |
| 25/04/2018 | 108.50p | 108.50p | 108.50p | 108.50p | 497261 |
| 24/04/2018 | 108.50p | 110.00p | 107.75p | 108.50p | 5111 |
| 23/04/2018 | 108.00p | 109.00p | 108.00p | 108.50p | 6355 |
| 20/04/2018 | 108.00p | 109.00p | 107.45p | 108.00p | 11613 |
| 19/04/2018 | 108.00p | 109.00p | 108.00p | 108.00p | 8842 |
| 18/04/2018 | 108.00p | 108.00p | 107.40p | 108.00p | 5435 |
| 17/04/2018 | 108.00p | 108.00p | 108.00p | 108.00p | 69689 |
| 16/04/2018 | 108.00p | 108.00p | 107.20p | 108.00p | 16233 |
| 13/04/2018 | 108.00p | 108.60p | 108.00p | 108.00p | 4019 |
| 12/04/2018 | 108.00p | 108.00p | 107.10p | 108.00p | 10000 |
| 11/04/2018 | 108.00p | 108.00p | 107.00p | 108.00p | 194387 |
| 10/04/2018 | 108.00p | 108.00p | 107.25p | 108.00p | 11750 |
| 09/04/2018 | 108.00p | 108.00p | 107.00p | 108.00p | 7873 |
| 06/04/2018 | 108.00p | 108.00p | 107.00p | 108.00p | 13634 |
| 05/04/2018 | 108.00p | 108.00p | 107.00p | 108.00p | 1668 |
| 04/04/2018 | 108.00p | 108.30p | 108.00p | 108.00p | 10600 |
| 03/04/2018 | 108.00p | 108.00p | 108.00p | 108.00p | 0 |
| 29/03/2018 | 108.00p | 108.00p | 107.40p | 108.00p | 3459 |
| 28/03/2018 | 108.00p | 108.00p | 107.00p | 108.00p | 3739 |
| 27/03/2018 | 108.00p | 108.00p | 107.40p | 108.00p | 2471 |
| 26/03/2018 | 108.00p | 108.39p | 107.40p | 108.00p | 17873 |
| 23/03/2018 | 108.00p | 109.00p | 107.36p | 108.00p | 113441 |
| 22/03/2018 | 108.00p | 108.70p | 107.35p | 108.00p | 132625 |
| 21/03/2018 | 108.00p | 108.00p | 108.00p | 108.00p | 451590 |
| 20/03/2018 | 108.00p | 108.00p | 108.00p | 108.00p | 0 |
| 19/03/2018 | 108.00p | 108.48p | 107.35p | 108.00p | 8900 |
| 16/03/2018 | 108.00p | 108.00p | 108.00p | 108.00p | 0 |
| 15/03/2018 | 108.00p | 108.00p | 108.00p | 108.00p | 67796 |
| 14/03/2018 | 108.00p | 108.00p | 107.10p | 108.00p | 27051 |
| 13/03/2018 | 107.50p | 108.48p | 107.10p | 108.00p | 7428 |
| 12/03/2018 | 107.00p | 107.95p | 107.00p | 107.50p | 22103 |
| 09/03/2018 | 107.00p | 107.00p | 106.01p | 107.00p | 102539 |
| 08/03/2018 | 107.00p | 107.49p | 107.00p | 107.00p | 2830 |
| 07/03/2018 | 107.00p | 107.00p | 106.00p | 107.00p | 14846 |
| 06/03/2018 | 107.00p | 107.10p | 107.00p | 107.00p | 7983 |
| 05/03/2018 | 107.00p | 107.00p | 106.25p | 107.00p | 4437 |
| 02/03/2018 | 107.50p | 107.50p | 106.00p | 107.00p | 21802 |
| 01/03/2018 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 28/02/2018 | 107.50p | 107.50p | 107.50p | 107.50p | 8115 |
| 27/02/2018 | 108.00p | 108.00p | 106.05p | 107.50p | 113563 |
| 26/02/2018 | 108.00p | 108.00p | 107.00p | 108.00p | 6227 |
| 23/02/2018 | 108.00p | 108.00p | 108.00p | 108.00p | 0 |
| 22/02/2018 | 108.00p | 108.00p | 108.00p | 108.00p | 0 |
| 21/02/2018 | 108.00p | 108.00p | 107.65p | 108.00p | 2177 |
| 20/02/2018 | 108.00p | 108.00p | 108.00p | 108.00p | 0 |
| 19/02/2018 | 108.00p | 108.00p | 108.00p | 108.00p | 94492 |
| 16/02/2018 | 108.00p | 108.15p | 108.00p | 108.00p | 5500 |
| 15/02/2018 | 108.00p | 108.00p | 108.00p | 108.00p | 0 |
*Close Price adjusted for both dividends and splits