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 Made Tech Group (MTEC) by Hot Stock Rockets in ShareProphets
- Watch Admiral Group (ADM) by Stephen Wright in The Motley Fool
- Buy Victrex plc (VCT) by Tom Winnifrith in ShareProphets
- Buy Victrex plc (VCT) by Steve Moore in ShareProphets
- Buy Diageo (DGE) by Deutsche Bank
- Buy AstraZeneca (AZN) by Berenberg
- Hold AstraZeneca (AZN) by HSBC
- Buy Vistry Group (VTY) by Goldman Sachs
- Buy Forterra (FORT) by Jefferies
- Hold Unite Group (UTG) by Jefferies
- Buy Johnson Service Group (JSG) by Deutsche Bank
- Buy Computacenter (CCC) by Stifel
- Buy GB Group (GBG) by Berenberg
- Hold easyJet (EZJ) by Kepler Cheuvreux
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Deutsche Bank
- Outperform Next (NXT) by RBC Capital
- Buy BT Group (BT.A) by Berenberg
- Buy BT Group (BT.A) by UBS
- Add Henderson Far East Income Ltd. (HFEL) by Jon Smith in The Motley Fool
- Buy Oxford Nanopore Technologies (ONT) by Berenberg
Capital Gearing Trust (CGT) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 25/01/2013 | 3,472.00p | 3,472.00p | 3,410.00p | 3,442.50p | 2919 |
| 24/01/2013 | 3,425.00p | 3,479.00p | 3,425.00p | 3,445.00p | 1076 |
| 23/01/2013 | 3,451.00p | 3,479.00p | 3,436.00p | 3,457.50p | 1394 |
| 22/01/2013 | 3,455.00p | 3,455.00p | 3,370.00p | 3,430.00p | 383 |
| 21/01/2013 | 3,371.00p | 3,460.25p | 3,370.00p | 3,370.00p | 409 |
| 18/01/2013 | 3,490.00p | 3,490.00p | 3,370.26p | 3,430.00p | 954 |
| 17/01/2013 | 3,478.10p | 3,478.10p | 3,362.60p | 3,430.00p | 1860 |
| 16/01/2013 | 3,371.00p | 3,479.00p | 3,370.00p | 3,370.00p | 524 |
| 15/01/2013 | 3,478.10p | 3,479.00p | 3,370.00p | 3,370.00p | 988 |
| 14/01/2013 | 3,371.00p | 3,478.00p | 3,370.00p | 3,370.00p | 888 |
| 11/01/2013 | 3,490.00p | 3,490.00p | 3,376.00p | 3,490.00p | 180 |
| 10/01/2013 | 3,460.25p | 3,490.00p | 3,460.25p | 3,490.00p | 697 |
| 09/01/2013 | 3,478.10p | 3,478.10p | 3,382.00p | 3,430.00p | 785 |
| 08/01/2013 | 3,480.00p | 3,480.00p | 3,430.00p | 3,430.00p | 560 |
| 07/01/2013 | 3,478.10p | 3,478.49p | 3,382.00p | 3,430.00p | 1055 |
| 04/01/2013 | 3,480.00p | 3,490.00p | 3,415.75p | 3,490.00p | 710 |
| 03/01/2013 | 3,494.60p | 3,494.60p | 3,422.00p | 3,433.00p | 563 |
| 02/01/2013 | 3,449.50p | 3,452.50p | 3,449.50p | 3,452.50p | 3000 |
| 31/12/2012 | 3,499.00p | 3,510.00p | 3,421.00p | 3,510.00p | 585 |
| 28/12/2012 | 3,480.00p | 3,480.00p | 3,445.00p | 3,445.00p | 93 |
| 27/12/2012 | 3,460.00p | 3,460.00p | 3,400.00p | 3,425.00p | 0 |
| 24/12/2012 | 3,460.00p | 3,460.00p | 3,400.00p | 3,443.00p | 0 |
| 21/12/2012 | 3,460.00p | 3,460.00p | 3,400.00p | 3,400.00p | 675 |
| 20/12/2012 | 3,422.00p | 3,422.00p | 3,400.00p | 3,400.00p | 205 |
| 19/12/2012 | 3,465.00p | 3,475.00p | 3,409.00p | 3,470.00p | 1997 |
| 18/12/2012 | 3,475.00p | 3,475.00p | 3,438.00p | 3,452.50p | 263 |
| 17/12/2012 | 3,402.00p | 3,464.00p | 3,402.00p | 3,402.00p | 1578 |
| 14/12/2012 | 3,408.00p | 3,485.00p | 3,408.00p | 3,443.00p | 185 |
| 13/12/2012 | 3,422.00p | 3,475.00p | 3,408.00p | 3,442.50p | 1189 |
| 12/12/2012 | 3,465.52p | 3,485.00p | 3,442.50p | 3,442.50p | 217 |
| 11/12/2012 | 3,389.00p | 3,418.00p | 3,368.00p | 3,400.00p | 3470 |
| 10/12/2012 | 3,412.30p | 3,418.00p | 3,380.00p | 3,418.00p | 2186 |
| 07/12/2012 | 3,392.00p | 3,475.00p | 3,392.00p | 3,418.00p | 904 |
| 06/12/2012 | 3,458.39p | 3,463.60p | 3,392.00p | 3,417.50p | 390 |
| 05/12/2012 | 3,439.00p | 3,463.60p | 3,417.50p | 3,417.50p | 765 |
| 04/12/2012 | 3,372.00p | 3,454.59p | 3,325.03p | 3,399.50p | 3407 |
| 03/12/2012 | 3,431.70p | 3,431.70p | 3,407.00p | 3,412.50p | 72 |
| 30/11/2012 | 3,400.00p | 3,410.50p | 3,347.00p | 3,410.50p | 802 |
| 29/11/2012 | 3,350.00p | 3,426.00p | 3,350.00p | 3,383.50p | 954 |
| 28/11/2012 | 3,426.00p | 3,426.00p | 3,382.00p | 3,382.00p | 221 |
| 27/11/2012 | 3,427.70p | 3,427.70p | 3,348.00p | 3,382.00p | 304 |
| 26/11/2012 | 3,426.75p | 3,426.75p | 3,382.00p | 3,382.00p | 0 |
| 23/11/2012 | 3,426.75p | 3,426.75p | 3,414.50p | 3,414.50p | 255 |
| 22/11/2012 | 3,389.00p | 3,390.00p | 3,306.00p | 3,390.00p | 1260 |
| 21/11/2012 | 3,403.00p | 3,403.00p | 3,357.50p | 3,357.50p | 227 |
| 20/11/2012 | 3,403.00p | 3,439.00p | 3,403.00p | 3,439.00p | 115 |
| 19/11/2012 | 3,399.00p | 3,439.00p | 3,399.00p | 3,439.00p | 74 |
| 16/11/2012 | 3,399.00p | 3,430.00p | 3,399.00p | 3,430.00p | 772 |
| 15/11/2012 | 3,414.00p | 3,440.00p | 3,350.00p | 3,440.00p | 623 |
| 14/11/2012 | 3,429.00p | 3,429.00p | 3,395.00p | 3,395.00p | 50 |
| 13/11/2012 | 3,439.00p | 3,439.00p | 3,368.25p | 3,395.00p | 964 |
| 12/11/2012 | 3,480.00p | 3,480.00p | 3,413.00p | 3,470.00p | 648 |
| 09/11/2012 | 3,458.10p | 3,458.10p | 3,410.00p | 3,410.00p | 0 |
| 08/11/2012 | 3,458.10p | 3,458.10p | 3,410.00p | 3,410.00p | 56 |
| 07/11/2012 | 3,346.00p | 3,460.00p | 3,346.00p | 3,350.00p | 1191 |
| 06/11/2012 | 3,374.50p | 3,460.00p | 3,374.50p | 3,403.00p | 432 |
| 05/11/2012 | 3,449.60p | 3,449.60p | 3,360.00p | 3,405.00p | 1316 |
| 02/11/2012 | 3,460.00p | 3,460.00p | 3,417.50p | 3,417.50p | 305 |
| 01/11/2012 | 3,460.00p | 3,460.00p | 3,370.75p | 3,402.50p | 61 |
| 31/10/2012 | 3,447.00p | 3,447.00p | 3,342.00p | 3,430.00p | 1685 |
| 30/10/2012 | 3,450.00p | 3,450.00p | 3,350.00p | 3,450.00p | 476 |
| 29/10/2012 | 3,374.25p | 3,440.00p | 3,374.25p | 3,410.00p | 1324 |
| 26/10/2012 | 3,392.00p | 3,433.44p | 3,382.00p | 3,402.50p | 1169 |
| 25/10/2012 | 3,392.60p | 3,392.60p | 3,362.50p | 3,362.50p | 241 |
| 24/10/2012 | 3,348.20p | 3,414.20p | 3,347.00p | 3,362.50p | 491 |
| 23/10/2012 | 3,328.00p | 3,432.20p | 3,325.00p | 3,325.00p | 580 |
| 22/10/2012 | 3,432.20p | 3,432.20p | 3,385.00p | 3,385.00p | 45 |
| 19/10/2012 | 3,355.50p | 3,447.72p | 3,355.50p | 3,385.00p | 1581 |
| 18/10/2012 | 3,400.00p | 3,409.50p | 3,400.00p | 3,409.50p | 588 |
| 17/10/2012 | 3,385.50p | 3,443.00p | 3,385.50p | 3,410.00p | 1020 |
| 16/10/2012 | 3,432.30p | 3,432.30p | 3,385.00p | 3,385.00p | 489 |
| 15/10/2012 | 3,430.00p | 3,430.00p | 3,347.00p | 3,385.00p | 509 |
| 12/10/2012 | 3,439.00p | 3,440.00p | 3,397.00p | 3,440.00p | 3144 |
| 11/10/2012 | 3,320.00p | 3,440.00p | 3,320.00p | 3,440.00p | 4369 |
| 10/10/2012 | 3,332.70p | 3,440.00p | 3,332.70p | 3,440.00p | 78 |
| 09/10/2012 | 3,418.00p | 3,418.00p | 3,333.80p | 3,377.50p | 1640 |
| 08/10/2012 | 3,321.00p | 3,418.00p | 3,320.00p | 3,320.00p | 572 |
| 05/10/2012 | 3,439.00p | 3,450.00p | 3,353.00p | 3,440.00p | 2469 |
| 04/10/2012 | 3,416.00p | 3,428.00p | 3,332.00p | 3,380.00p | 436 |
| 03/10/2012 | 3,416.00p | 3,438.96p | 3,352.00p | 3,395.00p | 1685 |
| 02/10/2012 | 3,307.00p | 3,370.25p | 3,307.00p | 3,347.00p | 625 |
| 01/10/2012 | 3,366.00p | 3,366.00p | 3,308.00p | 3,340.00p | 3361 |
| 28/09/2012 | 3,400.00p | 3,423.00p | 3,373.00p | 3,405.50p | 6853 |
| 27/09/2012 | 3,428.00p | 3,429.00p | 3,408.00p | 3,408.00p | 1561 |
| 26/09/2012 | 3,399.00p | 3,399.00p | 3,371.00p | 3,388.00p | 1082 |
| 25/09/2012 | 3,290.00p | 3,457.00p | 3,290.00p | 3,388.00p | 6116 |
| 24/09/2012 | 3,279.20p | 3,279.20p | 3,215.50p | 3,240.00p | 785 |
| 21/09/2012 | 3,289.00p | 3,289.00p | 3,190.00p | 3,190.00p | 155 |
| 20/09/2012 | 3,279.20p | 3,279.20p | 3,240.00p | 3,240.00p | 75 |
| 19/09/2012 | 3,279.10p | 3,279.10p | 3,240.00p | 3,240.00p | 30 |
| 18/09/2012 | 3,279.10p | 3,289.19p | 3,201.00p | 3,280.00p | 476 |
| 17/09/2012 | 3,278.18p | 3,281.04p | 3,211.00p | 3,245.00p | 2964 |
| 14/09/2012 | 3,278.00p | 3,278.00p | 3,223.00p | 3,247.50p | 569 |
| 13/09/2012 | 3,200.00p | 3,269.10p | 3,180.00p | 3,230.00p | 0 |
| 12/09/2012 | 3,200.00p | 3,269.10p | 3,180.00p | 3,180.00p | 263 |
| 11/09/2012 | 3,205.50p | 3,230.00p | 3,205.50p | 3,230.00p | 20 |
| 10/09/2012 | 3,249.00p | 3,250.00p | 3,141.49p | 3,250.00p | 454 |
| 07/09/2012 | 3,250.00p | 3,250.00p | 3,245.00p | 3,250.00p | 1714 |
| 06/09/2012 | 3,245.00p | 3,245.00p | 3,200.00p | 3,200.00p | 612 |
| 05/09/2012 | 3,249.00p | 3,249.00p | 3,155.00p | 3,200.00p | 726 |
| 04/09/2012 | 3,160.00p | 3,200.00p | 3,160.00p | 3,200.00p | 150 |
| 03/09/2012 | 3,235.00p | 3,235.00p | 3,156.00p | 3,200.00p | 1340 |
| 31/08/2012 | 3,151.00p | 3,229.00p | 3,151.00p | 3,175.00p | 275 |
| 30/08/2012 | 3,240.00p | 3,250.00p | 3,200.00p | 3,200.00p | 917 |
| 29/08/2012 | 3,238.00p | 3,238.00p | 3,150.00p | 3,200.00p | 267 |
| 28/08/2012 | 3,200.00p | 3,200.00p | 3,200.00p | 3,200.00p | 375 |
| 24/08/2012 | 3,240.00p | 3,240.00p | 3,200.00p | 3,200.00p | 346 |
| 23/08/2012 | 3,239.10p | 3,239.10p | 3,181.00p | 3,200.00p | 2843 |
| 22/08/2012 | 3,239.10p | 3,249.00p | 3,200.00p | 3,200.00p | 131 |
| 21/08/2012 | 3,239.10p | 3,249.00p | 3,200.00p | 3,200.00p | 879 |
| 20/08/2012 | 3,239.00p | 3,239.00p | 3,140.00p | 3,140.00p | 726 |
| 17/08/2012 | 3,229.00p | 3,229.00p | 3,190.00p | 3,190.00p | 800 |
| 16/08/2012 | 3,166.00p | 3,190.00p | 3,166.00p | 3,190.00p | 147 |
| 15/08/2012 | 3,228.00p | 3,240.00p | 3,228.00p | 3,240.00p | 510 |
| 14/08/2012 | 3,229.00p | 3,229.00p | 3,151.00p | 3,190.00p | 639 |
| 13/08/2012 | 3,170.00p | 3,239.00p | 3,170.00p | 3,190.00p | 711 |
| 10/08/2012 | 3,176.00p | 3,253.00p | 3,176.00p | 3,215.00p | 606 |
| 09/08/2012 | 3,253.00p | 3,253.00p | 3,220.00p | 3,220.00p | 266 |
| 08/08/2012 | 3,253.00p | 3,253.00p | 3,176.00p | 3,215.00p | 227 |
| 07/08/2012 | 3,253.00p | 3,266.15p | 3,165.00p | 3,165.00p | 2194 |
| 06/08/2012 | 3,179.85p | 3,264.74p | 3,179.85p | 3,215.00p | 899 |
| 03/08/2012 | 3,253.00p | 3,265.00p | 3,175.00p | 3,265.00p | 952 |
| 02/08/2012 | 3,239.00p | 3,239.00p | 3,215.00p | 3,215.00p | 290 |
| 01/08/2012 | 3,240.60p | 3,240.60p | 3,190.00p | 3,207.50p | 1529 |
| 31/07/2012 | 3,241.50p | 3,241.50p | 3,186.00p | 3,207.50p | 163 |
| 30/07/2012 | 3,225.00p | 3,250.00p | 3,206.00p | 3,217.50p | 2077 |
| 27/07/2012 | 3,154.75p | 3,225.00p | 3,146.00p | 3,175.00p | 1268 |
| 26/07/2012 | 3,190.00p | 3,230.00p | 3,180.10p | 3,230.00p | 1289 |
| 25/07/2012 | 3,180.10p | 3,190.00p | 3,140.00p | 3,140.00p | 263 |
| 24/07/2012 | 3,150.00p | 3,190.00p | 3,090.00p | 3,090.00p | 1168 |
| 23/07/2012 | 3,151.00p | 3,190.00p | 3,140.00p | 3,140.00p | 2741 |
| 20/07/2012 | 3,105.00p | 3,185.30p | 3,096.00p | 3,151.00p | 452 |
| 19/07/2012 | 3,150.00p | 3,219.00p | 3,105.00p | 3,105.00p | 1483 |
| 18/07/2012 | 3,145.00p | 3,245.00p | 3,145.00p | 3,145.00p | 728 |
| 17/07/2012 | 3,150.00p | 3,244.68p | 3,145.00p | 3,145.00p | 1162 |
| 16/07/2012 | 3,155.00p | 3,242.60p | 3,150.00p | 3,150.00p | 2274 |
| 13/07/2012 | 3,120.00p | 3,151.00p | 3,120.00p | 3,151.00p | 69 |
| 12/07/2012 | 3,136.00p | 3,200.00p | 3,120.00p | 3,200.00p | 302 |
| 11/07/2012 | 3,176.00p | 3,234.00p | 3,151.00p | 3,182.00p | 1141 |
| 10/07/2012 | 3,160.00p | 3,232.00p | 3,160.00p | 3,232.00p | 1170 |
| 09/07/2012 | 3,101.00p | 3,234.00p | 3,100.00p | 3,204.00p | 2042 |
| 06/07/2012 | 3,080.00p | 3,200.00p | 3,080.00p | 3,200.00p | 5479 |
| 05/07/2012 | 3,081.00p | 3,155.25p | 3,080.00p | 3,132.00p | 999 |
| 04/07/2012 | 3,081.00p | 3,179.00p | 3,081.00p | 3,111.00p | 390 |
| 03/07/2012 | 3,101.00p | 3,174.00p | 3,080.00p | 3,080.00p | 1232 |
| 02/07/2012 | 3,101.00p | 3,200.00p | 3,100.00p | 3,100.00p | 1186 |
| 29/06/2012 | 3,101.00p | 3,180.20p | 3,101.00p | 3,145.00p | 158 |
| 28/06/2012 | 3,126.00p | 3,184.53p | 3,110.00p | 3,150.00p | 980 |
| 27/06/2012 | 3,150.00p | 3,190.00p | 3,100.00p | 3,100.00p | 844 |
| 26/06/2012 | 3,116.00p | 3,180.00p | 3,116.00p | 3,159.00p | 736 |
| 25/06/2012 | 3,284.00p | 3,284.00p | 3,185.00p | 3,190.00p | 1321 |
| 22/06/2012 | 3,279.00p | 3,284.00p | 3,195.00p | 3,235.00p | 512 |
| 21/06/2012 | 3,262.00p | 3,271.00p | 3,200.00p | 3,200.00p | 411 |
| 20/06/2012 | 3,290.00p | 3,290.00p | 3,190.25p | 3,290.00p | 832 |
| 19/06/2012 | 3,237.00p | 3,266.50p | 3,200.80p | 3,266.50p | 1509 |
| 18/06/2012 | 3,161.00p | 3,260.00p | 3,161.00p | 3,260.00p | 775 |
| 15/06/2012 | 3,179.00p | 3,244.95p | 3,085.00p | 3,243.00p | 4397 |
| 14/06/2012 | 3,169.00p | 3,176.00p | 3,088.53p | 3,130.50p | 956 |
| 13/06/2012 | 3,139.00p | 3,170.00p | 3,070.00p | 3,170.00p | 3391 |
| 12/06/2012 | 3,139.00p | 3,139.00p | 3,036.00p | 3,036.00p | 3173 |
| 11/06/2012 | 3,119.00p | 3,139.00p | 3,065.00p | 3,120.00p | 5153 |
| 08/06/2012 | 3,063.00p | 3,080.00p | 3,063.00p | 3,080.00p | 250 |
| 07/06/2012 | 3,045.00p | 3,140.21p | 3,045.00p | 3,055.00p | 1668 |
| 06/06/2012 | 3,125.00p | 3,134.00p | 3,085.00p | 3,085.00p | 148 |
| 01/06/2012 | 3,094.00p | 3,136.00p | 3,036.00p | 3,085.00p | 5840 |
| 31/05/2012 | 3,094.00p | 3,095.00p | 2,996.00p | 3,095.00p | 110 |
| 30/05/2012 | 3,023.99p | 3,065.00p | 3,023.99p | 3,045.00p | 797 |
| 29/05/2012 | 3,050.00p | 3,050.00p | 3,047.50p | 3,047.50p | 124 |
| 28/05/2012 | 3,005.00p | 3,056.00p | 3,005.00p | 3,005.00p | 797 |
| 25/05/2012 | 3,001.00p | 3,059.00p | 2,970.00p | 2,970.00p | 1800 |
| 24/05/2012 | 3,059.00p | 3,059.00p | 3,017.44p | 3,040.50p | 334 |
| 23/05/2012 | 3,021.00p | 3,118.00p | 2,980.00p | 2,980.00p | 883 |
| 22/05/2012 | 3,138.00p | 3,138.00p | 3,052.00p | 3,090.00p | 1063 |
| 21/05/2012 | 3,050.00p | 3,138.00p | 3,050.00p | 3,100.00p | 225 |
| 18/05/2012 | 3,050.00p | 3,100.00p | 3,050.00p | 3,100.00p | 218 |
| 17/05/2012 | 3,080.00p | 3,155.83p | 3,080.00p | 3,130.00p | 507 |
| 16/05/2012 | 3,150.00p | 3,150.00p | 3,050.00p | 3,100.00p | 1203 |
| 15/05/2012 | 3,180.00p | 3,180.00p | 3,080.00p | 3,130.00p | 784 |
| 14/05/2012 | 3,060.00p | 3,150.00p | 3,060.00p | 3,095.00p | 446 |
| 11/05/2012 | 3,120.00p | 3,160.00p | 3,120.00p | 3,140.00p | 405 |
| 10/05/2012 | 3,140.00p | 3,160.00p | 3,041.00p | 3,160.00p | 3903 |
| 09/05/2012 | 3,140.00p | 3,140.00p | 3,130.00p | 3,140.00p | 928 |
| 08/05/2012 | 3,041.00p | 3,130.00p | 3,040.00p | 3,040.00p | 755 |
| 04/05/2012 | 3,041.00p | 3,130.00p | 3,040.00p | 3,040.00p | 235 |
| 03/05/2012 | 3,071.00p | 3,150.00p | 3,070.00p | 3,095.00p | 1434 |
| 02/05/2012 | 3,160.00p | 3,160.00p | 3,138.00p | 3,150.00p | 1750 |
| 01/05/2012 | 3,160.00p | 3,160.62p | 3,104.64p | 3,143.00p | 581 |
| 30/04/2012 | 3,150.00p | 3,160.00p | 3,072.00p | 3,110.50p | 639 |
| 27/04/2012 | 3,150.00p | 3,160.00p | 3,089.21p | 3,110.00p | 388 |
| 26/04/2012 | 3,060.00p | 3,060.00p | 3,060.00p | 3,060.00p | 2 |
| 25/04/2012 | 3,160.00p | 3,160.00p | 3,110.00p | 3,110.00p | 127 |
| 24/04/2012 | 3,150.00p | 3,160.00p | 3,100.00p | 3,130.00p | 2357 |
| 23/04/2012 | 3,140.00p | 3,140.00p | 3,090.00p | 3,090.00p | 199 |
| 20/04/2012 | 3,130.00p | 3,130.00p | 3,050.80p | 3,080.00p | 2419 |
| 19/04/2012 | 3,031.00p | 3,130.00p | 3,031.00p | 3,085.00p | 418 |
| 18/04/2012 | 3,119.00p | 3,120.00p | 3,080.00p | 3,080.00p | 1094 |
| 17/04/2012 | 3,036.16p | 3,119.00p | 3,036.16p | 3,080.00p | 1343 |
| 16/04/2012 | 3,098.00p | 3,130.00p | 3,024.94p | 3,067.50p | 3514 |
| 13/04/2012 | 3,130.00p | 3,130.00p | 3,042.00p | 3,098.00p | 1838 |
| 12/04/2012 | 3,075.00p | 3,120.00p | 3,044.85p | 3,085.50p | 1016 |
*Close Price adjusted for both dividends and splits