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 KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- 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
First Property Group (FPO) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 10/08/2012 | 17.00p | 17.15p | 17.00p | 17.00p | 112519 |
| 09/08/2012 | 17.25p | 17.25p | 17.00p | 17.00p | 40000 |
| 08/08/2012 | 17.25p | 17.30p | 17.22p | 17.25p | 27150 |
| 07/08/2012 | 17.50p | 17.84p | 17.00p | 17.25p | 71704 |
| 06/08/2012 | 17.50p | 17.85p | 17.00p | 17.50p | 159353 |
| 03/08/2012 | 17.50p | 17.87p | 17.15p | 17.50p | 134330 |
| 02/08/2012 | 17.25p | 17.50p | 17.25p | 17.50p | 48961 |
| 01/08/2012 | 17.25p | 17.40p | 17.11p | 17.25p | 33119 |
| 31/07/2012 | 17.50p | 17.50p | 17.22p | 17.25p | 2666 |
| 30/07/2012 | 17.25p | 18.00p | 17.25p | 17.50p | 16467 |
| 27/07/2012 | 17.25p | 18.00p | 17.25p | 17.25p | 15558 |
| 26/07/2012 | 17.00p | 17.45p | 16.63p | 17.00p | 0 |
| 25/07/2012 | 17.00p | 17.45p | 16.63p | 17.00p | 249057 |
| 24/07/2012 | 17.25p | 17.65p | 17.00p | 17.00p | 50000 |
| 23/07/2012 | 17.25p | 17.95p | 17.05p | 17.25p | 29541 |
| 20/07/2012 | 17.50p | 17.95p | 17.25p | 17.25p | 32943 |
| 19/07/2012 | 17.50p | 17.85p | 17.50p | 17.50p | 17356 |
| 18/07/2012 | 17.50p | 17.50p | 17.20p | 17.50p | 10000 |
| 17/07/2012 | 17.50p | 17.89p | 17.00p | 17.50p | 27750 |
| 16/07/2012 | 16.63p | 17.75p | 16.36p | 17.50p | 106321 |
| 13/07/2012 | 16.37p | 16.63p | 16.37p | 16.63p | 25000 |
| 12/07/2012 | 16.25p | 17.00p | 16.25p | 16.37p | 393538 |
| 11/07/2012 | 16.25p | 16.39p | 16.25p | 16.25p | 30000 |
| 10/07/2012 | 16.50p | 16.50p | 16.05p | 16.25p | 6500 |
| 09/07/2012 | 16.50p | 16.66p | 16.03p | 16.50p | 10500 |
| 06/07/2012 | 16.50p | 16.69p | 16.03p | 16.50p | 9695 |
| 05/07/2012 | 16.50p | 16.70p | 16.03p | 16.50p | 1138 |
| 04/07/2012 | 16.50p | 16.75p | 16.02p | 16.50p | 30172 |
| 03/07/2012 | 16.50p | 16.70p | 16.00p | 16.50p | 47871 |
| 02/07/2012 | 16.50p | 16.75p | 16.50p | 16.50p | 5000 |
| 29/06/2012 | 16.50p | 16.80p | 16.10p | 16.50p | 91826 |
| 28/06/2012 | 16.50p | 16.80p | 16.50p | 16.50p | 4334 |
| 27/06/2012 | 16.50p | 16.50p | 16.20p | 16.50p | 1281 |
| 26/06/2012 | 16.50p | 16.84p | 16.17p | 16.50p | 48962 |
| 25/06/2012 | 16.50p | 16.84p | 16.50p | 16.50p | 201832 |
| 22/06/2012 | 16.50p | 16.94p | 16.15p | 16.50p | 57730 |
| 21/06/2012 | 16.50p | 16.90p | 16.50p | 16.50p | 41555 |
| 20/06/2012 | 17.13p | 17.13p | 16.25p | 16.50p | 58688 |
| 19/06/2012 | 17.13p | 17.19p | 17.00p | 17.13p | 78817 |
| 18/06/2012 | 17.00p | 17.34p | 17.00p | 17.13p | 117794 |
| 15/06/2012 | 17.00p | 17.28p | 16.55p | 17.00p | 77908 |
| 14/06/2012 | 17.00p | 17.35p | 16.75p | 17.00p | 8876 |
| 13/06/2012 | 17.00p | 17.35p | 17.00p | 17.00p | 12297 |
| 12/06/2012 | 17.00p | 17.44p | 16.78p | 17.00p | 0 |
| 11/06/2012 | 17.25p | 17.44p | 16.78p | 17.00p | 179121 |
| 08/06/2012 | 16.50p | 16.75p | 16.10p | 16.50p | 186859 |
| 07/06/2012 | 16.50p | 16.50p | 16.00p | 16.50p | 50000 |
| 06/06/2012 | 16.50p | 16.60p | 16.20p | 16.50p | 23810 |
| 01/06/2012 | 16.50p | 16.50p | 16.00p | 16.50p | 11004 |
| 31/05/2012 | 16.50p | 16.70p | 16.25p | 16.50p | 0 |
| 30/05/2012 | 16.50p | 16.70p | 16.25p | 16.50p | 14000 |
| 29/05/2012 | 16.50p | 16.85p | 16.30p | 16.50p | 22957 |
| 28/05/2012 | 16.50p | 16.70p | 16.50p | 16.50p | 25000 |
| 25/05/2012 | 16.50p | 16.50p | 16.20p | 16.50p | 71824 |
| 24/05/2012 | 16.37p | 17.00p | 16.31p | 16.50p | 24626 |
| 23/05/2012 | 16.37p | 16.75p | 16.37p | 16.37p | 83570 |
| 22/05/2012 | 16.25p | 16.75p | 16.25p | 16.37p | 96680 |
| 21/05/2012 | 16.25p | 16.63p | 15.80p | 16.25p | 29172 |
| 18/05/2012 | 16.25p | 16.75p | 15.80p | 16.25p | 209989 |
| 17/05/2012 | 16.25p | 16.50p | 15.75p | 16.25p | 12876 |
| 16/05/2012 | 16.63p | 16.63p | 16.06p | 16.25p | 56129 |
| 15/05/2012 | 16.63p | 16.81p | 16.30p | 16.63p | 83154 |
| 14/05/2012 | 16.63p | 16.81p | 16.33p | 16.63p | 29255 |
| 11/05/2012 | 16.63p | 16.81p | 16.25p | 16.63p | 185461 |
| 10/05/2012 | 16.63p | 16.70p | 16.63p | 16.63p | 14970 |
| 09/05/2012 | 16.63p | 16.70p | 16.31p | 16.63p | 54716 |
| 08/05/2012 | 16.50p | 16.75p | 16.35p | 16.63p | 51338 |
| 04/05/2012 | 16.50p | 16.75p | 16.50p | 16.50p | 97201 |
| 03/05/2012 | 16.50p | 16.50p | 16.15p | 16.50p | 52498 |
| 02/05/2012 | 16.50p | 16.75p | 16.50p | 16.50p | 500 |
| 01/05/2012 | 16.50p | 16.75p | 16.50p | 16.50p | 104692 |
| 30/04/2012 | 16.25p | 16.85p | 16.06p | 16.50p | 49002 |
| 27/04/2012 | 16.25p | 16.94p | 15.73p | 16.25p | 59154 |
| 26/04/2012 | 16.25p | 16.25p | 15.73p | 16.25p | 42871 |
| 25/04/2012 | 16.25p | 16.63p | 16.25p | 16.25p | 11880 |
| 24/04/2012 | 16.25p | 16.25p | 15.73p | 16.25p | 9987 |
| 23/04/2012 | 16.25p | 16.25p | 15.73p | 16.25p | 24848 |
| 20/04/2012 | 16.25p | 16.25p | 15.73p | 16.25p | 500 |
| 19/04/2012 | 16.50p | 16.50p | 16.15p | 16.25p | 452 |
| 18/04/2012 | 16.50p | 16.50p | 16.15p | 16.50p | 61000 |
| 17/04/2012 | 16.50p | 16.80p | 16.00p | 16.50p | 108295 |
| 16/04/2012 | 16.75p | 16.80p | 16.50p | 16.75p | 18668 |
| 13/04/2012 | 16.75p | 16.75p | 16.56p | 16.75p | 10000 |
| 12/04/2012 | 16.75p | 16.93p | 16.75p | 16.75p | 11395 |
| 11/04/2012 | 16.75p | 16.94p | 16.70p | 16.75p | 0 |
| 10/04/2012 | 16.75p | 16.94p | 16.70p | 16.75p | 56660 |
| 05/04/2012 | 16.75p | 16.75p | 16.50p | 16.75p | 10138 |
| 04/04/2012 | 16.75p | 16.75p | 16.70p | 16.75p | 0 |
| 03/04/2012 | 16.88p | 16.88p | 16.50p | 16.75p | 39901 |
| 02/04/2012 | 16.88p | 17.10p | 16.00p | 16.88p | 62920 |
| 30/03/2012 | 16.88p | 17.19p | 16.56p | 16.88p | 80826 |
| 29/03/2012 | 16.88p | 17.11p | 16.61p | 16.88p | 6558 |
| 28/03/2012 | 16.88p | 17.11p | 16.50p | 16.88p | 60102 |
| 27/03/2012 | 17.50p | 17.50p | 16.50p | 16.88p | 210755 |
| 26/03/2012 | 17.50p | 17.69p | 17.06p | 17.50p | 46425 |
| 23/03/2012 | 17.50p | 17.69p | 17.50p | 17.50p | 2398 |
| 22/03/2012 | 17.50p | 17.70p | 17.50p | 17.50p | 1114 |
| 21/03/2012 | 17.50p | 17.50p | 17.06p | 17.50p | 26250 |
| 20/03/2012 | 17.50p | 17.80p | 17.50p | 17.50p | 11115 |
| 19/03/2012 | 17.50p | 17.80p | 17.06p | 17.50p | 67563 |
| 16/03/2012 | 17.50p | 17.50p | 17.00p | 17.50p | 14272 |
| 15/03/2012 | 17.50p | 17.80p | 17.00p | 17.50p | 25515 |
| 14/03/2012 | 17.50p | 17.85p | 16.50p | 17.50p | 31903 |
| 13/03/2012 | 17.25p | 17.50p | 17.06p | 17.50p | 151000 |
| 12/03/2012 | 17.25p | 17.39p | 16.50p | 17.25p | 158884 |
| 09/03/2012 | 17.75p | 17.75p | 16.50p | 17.25p | 108272 |
| 08/03/2012 | 17.75p | 17.89p | 17.41p | 17.75p | 39791 |
| 07/03/2012 | 17.75p | 17.89p | 17.75p | 17.75p | 128 |
| 06/03/2012 | 18.00p | 18.00p | 17.50p | 17.75p | 206012 |
| 05/03/2012 | 18.25p | 18.35p | 18.00p | 18.00p | 6997 |
| 02/03/2012 | 18.25p | 18.39p | 18.00p | 18.25p | 27007 |
| 01/03/2012 | 18.38p | 18.45p | 18.10p | 18.25p | 184975 |
| 29/02/2012 | 18.38p | 19.00p | 18.22p | 18.38p | 178104 |
| 28/02/2012 | 18.38p | 18.53p | 18.38p | 18.38p | 27000 |
| 27/02/2012 | 18.38p | 18.38p | 18.10p | 18.38p | 67674 |
| 24/02/2012 | 18.25p | 18.53p | 17.99p | 18.38p | 51318 |
| 23/02/2012 | 18.25p | 18.45p | 18.00p | 18.25p | 32153 |
| 22/02/2012 | 18.38p | 19.00p | 18.25p | 18.25p | 109034 |
| 21/02/2012 | 18.75p | 19.00p | 18.00p | 18.38p | 112000 |
| 20/02/2012 | 17.75p | 18.75p | 17.75p | 18.25p | 157391 |
| 17/02/2012 | 17.25p | 17.75p | 17.25p | 17.75p | 125000 |
| 16/02/2012 | 17.25p | 17.50p | 17.25p | 17.25p | 33131 |
| 15/02/2012 | 17.25p | 17.50p | 17.25p | 17.25p | 3252 |
| 14/02/2012 | 17.25p | 17.50p | 17.25p | 17.25p | 7515 |
| 13/02/2012 | 17.25p | 17.50p | 17.25p | 17.25p | 30227 |
| 10/02/2012 | 17.25p | 17.44p | 17.25p | 17.25p | 17872 |
| 09/02/2012 | 17.25p | 17.43p | 17.25p | 17.25p | 5636 |
| 08/02/2012 | 17.00p | 17.63p | 17.00p | 17.25p | 20239 |
| 07/02/2012 | 16.88p | 17.50p | 16.85p | 17.00p | 67097 |
| 06/02/2012 | 17.00p | 17.50p | 16.64p | 16.88p | 265177 |
| 03/02/2012 | 16.88p | 17.19p | 16.64p | 17.00p | 64817 |
| 02/02/2012 | 16.88p | 17.19p | 16.88p | 16.88p | 10000 |
| 01/02/2012 | 16.88p | 17.50p | 16.88p | 16.88p | 50000 |
| 31/01/2012 | 16.63p | 17.00p | 16.25p | 16.88p | 87325 |
| 30/01/2012 | 16.63p | 16.85p | 16.25p | 16.63p | 99500 |
| 27/01/2012 | 16.63p | 16.94p | 16.25p | 16.63p | 47008 |
| 26/01/2012 | 16.50p | 16.78p | 16.22p | 16.63p | 0 |
| 25/01/2012 | 16.50p | 16.78p | 16.22p | 16.50p | 0 |
| 24/01/2012 | 16.50p | 16.78p | 16.22p | 16.50p | 76898 |
| 23/01/2012 | 16.50p | 16.50p | 16.25p | 16.50p | 4050 |
| 20/01/2012 | 16.50p | 16.80p | 16.00p | 16.50p | 113501 |
| 19/01/2012 | 16.50p | 16.50p | 16.15p | 16.50p | 0 |
| 18/01/2012 | 16.50p | 16.50p | 16.15p | 16.50p | 0 |
| 17/01/2012 | 16.50p | 16.50p | 16.15p | 16.50p | 5000 |
| 16/01/2012 | 16.37p | 16.65p | 16.10p | 16.50p | 34366 |
| 13/01/2012 | 16.37p | 16.68p | 16.15p | 16.37p | 70779 |
| 12/01/2012 | 16.37p | 16.75p | 16.37p | 16.37p | 50000 |
| 11/01/2012 | 16.37p | 16.55p | 16.11p | 16.37p | 47961 |
| 10/01/2012 | 16.37p | 16.75p | 15.80p | 16.37p | 95086 |
| 09/01/2012 | 16.37p | 16.75p | 16.00p | 16.37p | 62415 |
| 06/01/2012 | 16.37p | 16.45p | 16.37p | 16.37p | 884 |
| 05/01/2012 | 16.37p | 16.67p | 16.06p | 16.37p | 27814 |
| 04/01/2012 | 16.37p | 16.69p | 15.75p | 16.37p | 50474 |
| 03/01/2012 | 16.75p | 16.94p | 16.08p | 16.37p | 60337 |
| 30/12/2011 | 16.88p | 17.20p | 16.50p | 16.75p | 28329 |
| 29/12/2011 | 16.88p | 17.25p | 16.88p | 16.88p | 17273 |
| 28/12/2011 | 17.38p | 17.38p | 16.88p | 16.88p | 53230 |
| 23/12/2011 | 17.38p | 17.38p | 17.25p | 17.38p | 0 |
| 22/12/2011 | 17.38p | 17.38p | 17.25p | 17.38p | 0 |
| 21/12/2011 | 17.38p | 17.38p | 17.25p | 17.38p | 0 |
| 20/12/2011 | 17.38p | 17.38p | 17.25p | 17.38p | 0 |
| 19/12/2011 | 17.38p | 17.38p | 17.25p | 17.38p | 27160 |
| 16/12/2011 | 17.25p | 17.38p | 17.10p | 17.38p | 12160 |
| 15/12/2011 | 17.38p | 17.38p | 17.25p | 17.25p | 24901 |
| 14/12/2011 | 17.38p | 17.45p | 17.25p | 17.38p | 11133 |
| 13/12/2011 | 17.38p | 17.49p | 17.28p | 17.38p | 36400 |
| 12/12/2011 | 17.38p | 17.50p | 17.25p | 17.38p | 33705 |
| 09/12/2011 | 17.38p | 17.38p | 17.25p | 17.38p | 2377 |
| 08/12/2011 | 17.38p | 17.49p | 17.38p | 17.38p | 4500 |
| 07/12/2011 | 17.38p | 17.49p | 17.25p | 17.38p | 49705 |
| 06/12/2011 | 17.25p | 17.48p | 17.15p | 17.38p | 102000 |
| 05/12/2011 | 17.25p | 17.50p | 17.25p | 17.25p | 54992 |
| 02/12/2011 | 17.25p | 17.50p | 17.00p | 17.25p | 37762 |
| 01/12/2011 | 17.25p | 17.38p | 17.00p | 17.25p | 35755 |
| 30/11/2011 | 16.88p | 17.50p | 16.88p | 17.25p | 181194 |
| 29/11/2011 | 16.75p | 17.00p | 16.75p | 16.88p | 218209 |
| 28/11/2011 | 15.75p | 16.00p | 15.70p | 15.75p | 42704 |
| 25/11/2011 | 15.75p | 16.00p | 15.40p | 15.75p | 0 |
| 24/11/2011 | 15.75p | 15.75p | 15.40p | 15.75p | 0 |
| 23/11/2011 | 15.50p | 15.70p | 15.40p | 15.50p | 45782 |
| 22/11/2011 | 15.50p | 15.70p | 15.30p | 15.50p | 32271 |
| 21/11/2011 | 15.50p | 15.70p | 15.33p | 15.50p | 69363 |
| 18/11/2011 | 15.63p | 15.63p | 15.25p | 15.50p | 60444 |
| 17/11/2011 | 16.37p | 16.37p | 15.25p | 15.63p | 99192 |
| 16/11/2011 | 16.75p | 16.75p | 16.03p | 16.37p | 61859 |
| 15/11/2011 | 17.25p | 17.25p | 16.75p | 16.75p | 20000 |
| 14/11/2011 | 17.25p | 17.25p | 17.03p | 17.25p | 515 |
| 11/11/2011 | 17.25p | 17.25p | 17.09p | 17.25p | 20000 |
| 10/11/2011 | 17.50p | 17.50p | 17.00p | 17.25p | 17199 |
| 09/11/2011 | 17.50p | 17.59p | 17.00p | 17.50p | 16111 |
| 08/11/2011 | 17.50p | 17.70p | 17.00p | 17.50p | 40912 |
| 07/11/2011 | 17.50p | 17.70p | 17.00p | 17.50p | 11757 |
| 04/11/2011 | 17.50p | 17.50p | 17.00p | 17.50p | 22500 |
| 03/11/2011 | 17.50p | 17.70p | 17.00p | 17.50p | 0 |
| 02/11/2011 | 17.50p | 17.70p | 17.00p | 17.50p | 0 |
| 01/11/2011 | 17.50p | 17.70p | 17.00p | 17.50p | 35610 |
| 31/10/2011 | 17.75p | 17.75p | 17.50p | 17.75p | 65463 |
| 28/10/2011 | 17.75p | 17.87p | 17.75p | 17.75p | 1500 |
| 27/10/2011 | 17.75p | 17.87p | 17.75p | 17.75p | 29523 |
| 26/10/2011 | 17.63p | 17.75p | 17.30p | 17.75p | 113012 |
*Close Price adjusted for both dividends and splits