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:
- Sell Everyman Media Group (EMAN) by Steve Moore in ShareProphets
- Buy M&G (MNG) by Simon Watkins in The Motley Fool
- Buy Amaroq Minerals Ltd. Npv (DI) (AMRQ) by Hot Stock Rockets in ShareProphets
- Avoid eEnergy Group (EAAS) by Steve Moore in ShareProphets
- Buy BAE Systems (BA.) by Mark Rogers in The Motley Fool
- Buy InterContinental Hotels Group (IHG) by Bank of America
- Sell Victrex plc (VCT) by UBS
- Neutral Johnson Matthey (JMAT) by UBS
- Neutral Big Yellow Group (BYG) by Goldman Sachs
- Buy Solid State (SOLI) by Berenberg
- Buy 3i Group (III) by Citi
- Overweight IMI (IMI) by JP Morgan
- Buy Ariana Resources (AAU) by Tom Winnifrith in ShareProphets
- Buy Ariana Resources (AAU) by Steve Moore in ShareProphets
- Buy Restore (RST) by Tom Winnifrith in ShareProphets
- Buy Restore (RST) by Steve Moore in ShareProphets
- Underperform Gore Street Energy Storage Fund (GSF) by RBC Capital
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Robert Stephens (The Times) in The Times - Tempus
- Sell Haydale Graphene Industries (HAYD) by Nigel Somerville in ShareProphets
- Buy Restore (RST) by Canaccord Genuity
Non-Standard Finance (NSF) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 06/04/2021 | 5.71p | 6.09p | 5.71p | 5.83p | 1690778 |
| 02/04/2021 | 5.86p | 6.18p | 5.75p | 5.85p | 1749697 |
| 01/04/2021 | 5.86p | 6.18p | 5.75p | 5.85p | 1749697 |
| 31/03/2021 | 6.28p | 6.79p | 5.70p | 6.00p | 6376900 |
| 30/03/2021 | 5.96p | 6.26p | 5.54p | 6.07p | 2747434 |
| 29/03/2021 | 6.20p | 6.28p | 5.50p | 5.62p | 1636682 |
| 26/03/2021 | 5.88p | 6.20p | 5.42p | 6.01p | 1638712 |
| 25/03/2021 | 6.26p | 6.56p | 5.36p | 5.84p | 4504205 |
| 24/03/2021 | 5.64p | 6.88p | 5.32p | 6.18p | 11566249 |
| 23/03/2021 | 4.89p | 5.76p | 4.67p | 5.69p | 5984968 |
| 22/03/2021 | 4.86p | 5.30p | 4.50p | 5.00p | 6415312 |
| 19/03/2021 | 5.20p | 5.27p | 4.66p | 5.08p | 4954513 |
| 18/03/2021 | 5.36p | 5.76p | 5.12p | 5.40p | 1639454 |
| 17/03/2021 | 6.46p | 6.46p | 5.10p | 5.50p | 8106634 |
| 16/03/2021 | 7.00p | 7.26p | 5.68p | 5.96p | 9050193 |
| 15/03/2021 | 6.58p | 7.17p | 6.50p | 6.70p | 4608687 |
| 12/03/2021 | 7.50p | 7.50p | 6.70p | 6.81p | 2892201 |
| 11/03/2021 | 7.30p | 7.47p | 7.00p | 7.20p | 2089494 |
| 10/03/2021 | 7.02p | 7.50p | 7.00p | 7.28p | 3308363 |
| 09/03/2021 | 7.50p | 7.77p | 7.02p | 7.33p | 5466602 |
| 08/03/2021 | 6.80p | 7.27p | 6.56p | 7.15p | 5125637 |
| 05/03/2021 | 6.30p | 6.62p | 6.02p | 6.50p | 5796685 |
| 04/03/2021 | 6.88p | 7.11p | 6.30p | 6.42p | 8197916 |
| 03/03/2021 | 7.60p | 7.60p | 6.52p | 6.94p | 14113343 |
| 02/03/2021 | 6.88p | 8.96p | 6.88p | 7.70p | 38355296 |
| 01/03/2021 | 5.14p | 6.98p | 5.00p | 6.70p | 28795164 |
| 26/02/2021 | 5.22p | 5.56p | 4.70p | 5.00p | 6990063 |
| 25/02/2021 | 5.88p | 5.94p | 5.30p | 5.39p | 13748083 |
| 24/02/2021 | 4.16p | 6.00p | 4.09p | 5.60p | 23865604 |
| 23/02/2021 | 3.21p | 4.41p | 3.21p | 4.25p | 19626148 |
| 22/02/2021 | 3.60p | 3.70p | 3.12p | 3.52p | 3792632 |
| 19/02/2021 | 3.16p | 3.73p | 3.10p | 3.51p | 4807704 |
| 18/02/2021 | 3.40p | 3.60p | 3.18p | 3.27p | 1500412 |
| 17/02/2021 | 3.40p | 3.58p | 3.06p | 3.36p | 2344790 |
| 16/02/2021 | 3.06p | 3.52p | 3.06p | 3.34p | 2827691 |
| 15/02/2021 | 3.13p | 3.28p | 3.07p | 3.15p | 2497554 |
| 12/02/2021 | 3.00p | 3.25p | 3.00p | 3.10p | 1329333 |
| 11/02/2021 | 3.05p | 3.26p | 2.97p | 3.09p | 700412 |
| 10/02/2021 | 3.10p | 3.24p | 3.00p | 3.14p | 2187755 |
| 09/02/2021 | 3.11p | 3.22p | 2.94p | 3.22p | 2903065 |
| 08/02/2021 | 3.10p | 3.20p | 3.00p | 3.05p | 1908506 |
| 05/02/2021 | 3.10p | 3.40p | 3.09p | 3.15p | 666390 |
| 04/02/2021 | 3.26p | 3.28p | 2.95p | 3.11p | 2317636 |
| 03/02/2021 | 3.32p | 3.41p | 3.01p | 3.21p | 2150368 |
| 02/02/2021 | 3.00p | 3.09p | 2.95p | 3.02p | 2756965 |
| 01/02/2021 | 3.10p | 3.21p | 2.94p | 2.97p | 2665107 |
| 29/01/2021 | 2.95p | 3.21p | 2.93p | 2.93p | 2342820 |
| 28/01/2021 | 3.07p | 3.28p | 2.90p | 3.15p | 1627121 |
| 27/01/2021 | 3.00p | 3.70p | 2.94p | 3.03p | 2752714 |
| 26/01/2021 | 3.10p | 3.15p | 2.95p | 2.96p | 6108227 |
| 25/01/2021 | 3.22p | 3.52p | 3.02p | 3.05p | 6896032 |
| 22/01/2021 | 3.53p | 3.77p | 3.22p | 3.22p | 729063 |
| 21/01/2021 | 3.51p | 3.81p | 3.35p | 3.50p | 1667155 |
| 20/01/2021 | 3.38p | 3.87p | 3.28p | 3.58p | 2493586 |
| 19/01/2021 | 3.40p | 3.65p | 3.12p | 3.38p | 1550905 |
| 18/01/2021 | 4.00p | 4.20p | 3.40p | 3.44p | 13530399 |
| 15/01/2021 | 3.10p | 3.97p | 3.10p | 3.92p | 10573971 |
| 14/01/2021 | 2.99p | 3.30p | 2.99p | 3.22p | 1283049 |
| 13/01/2021 | 2.93p | 3.28p | 2.84p | 3.16p | 4428438 |
| 12/01/2021 | 3.00p | 3.29p | 2.80p | 3.09p | 6401934 |
| 11/01/2021 | 2.97p | 3.10p | 2.80p | 2.97p | 1428712 |
| 08/01/2021 | 3.00p | 3.30p | 2.80p | 3.30p | 2577857 |
| 07/01/2021 | 2.96p | 3.18p | 2.83p | 2.98p | 4491818 |
| 06/01/2021 | 3.10p | 3.14p | 2.82p | 2.95p | 2365165 |
| 05/01/2021 | 2.95p | 3.23p | 2.90p | 3.00p | 1254977 |
| 04/01/2021 | 3.20p | 3.30p | 3.04p | 3.10p | 2669297 |
| 31/12/2020 | 3.20p | 3.27p | 3.12p | 3.17p | 122655 |
| 30/12/2020 | 3.20p | 3.30p | 2.98p | 3.24p | 1033682 |
| 29/12/2020 | 3.19p | 3.34p | 2.93p | 3.22p | 3241696 |
| 28/12/2020 | 2.86p | 3.11p | 2.86p | 3.05p | 224885 |
| 24/12/2020 | 2.86p | 3.11p | 2.86p | 3.05p | 224885 |
| 23/12/2020 | 2.96p | 3.12p | 2.88p | 2.92p | 576731 |
| 22/12/2020 | 2.75p | 3.14p | 2.73p | 3.06p | 2056421 |
| 21/12/2020 | 2.86p | 3.00p | 2.71p | 2.89p | 2038174 |
| 18/12/2020 | 3.03p | 3.27p | 2.86p | 2.92p | 1504848 |
| 17/12/2020 | 3.19p | 3.46p | 3.02p | 3.13p | 1919975 |
| 16/12/2020 | 3.01p | 3.18p | 2.86p | 3.07p | 1834327 |
| 15/12/2020 | 3.07p | 3.19p | 2.88p | 2.88p | 2001873 |
| 14/12/2020 | 2.99p | 3.32p | 2.97p | 3.07p | 1577119 |
| 11/12/2020 | 2.97p | 3.19p | 2.96p | 3.02p | 383645 |
| 10/12/2020 | 3.01p | 3.19p | 2.97p | 3.00p | 882465 |
| 09/12/2020 | 3.04p | 3.14p | 2.95p | 3.02p | 933638 |
| 08/12/2020 | 3.09p | 3.22p | 2.96p | 3.05p | 2125395 |
| 07/12/2020 | 3.18p | 3.22p | 3.00p | 3.10p | 1394680 |
| 04/12/2020 | 3.10p | 3.23p | 3.00p | 3.15p | 3671025 |
| 03/12/2020 | 3.10p | 3.20p | 3.06p | 3.13p | 2702830 |
| 02/12/2020 | 3.29p | 3.39p | 3.00p | 3.10p | 3654699 |
| 01/12/2020 | 3.15p | 3.34p | 3.03p | 3.08p | 1154706 |
| 30/11/2020 | 3.34p | 3.35p | 3.10p | 3.19p | 952488 |
| 27/11/2020 | 3.41p | 3.44p | 3.05p | 3.14p | 11653747 |
| 26/11/2020 | 3.26p | 3.34p | 3.16p | 3.27p | 1129147 |
| 25/11/2020 | 3.23p | 3.49p | 3.16p | 3.19p | 2672875 |
| 24/11/2020 | 3.40p | 3.66p | 3.21p | 3.40p | 2817239 |
| 23/11/2020 | 3.48p | 3.48p | 3.09p | 3.19p | 2095010 |
| 20/11/2020 | 3.21p | 3.44p | 3.09p | 3.17p | 736447 |
| 19/11/2020 | 3.29p | 3.86p | 3.01p | 3.20p | 4266757 |
| 18/11/2020 | 3.42p | 3.42p | 3.12p | 3.18p | 3185435 |
| 17/11/2020 | 3.45p | 3.69p | 3.32p | 3.37p | 3151448 |
| 16/11/2020 | 3.56p | 3.75p | 3.27p | 3.56p | 5052423 |
| 13/11/2020 | 3.21p | 3.57p | 3.01p | 3.46p | 13815105 |
| 12/11/2020 | 3.11p | 3.32p | 3.00p | 3.07p | 4684307 |
| 10/11/2020 | 2.90p | 3.54p | 2.90p | 3.10p | 10785277 |
| 09/11/2020 | 3.05p | 3.23p | 2.90p | 3.04p | 6508940 |
| 06/11/2020 | 3.11p | 3.18p | 2.94p | 3.05p | 3640783 |
| 05/11/2020 | 3.04p | 3.60p | 2.88p | 3.00p | 4663583 |
| 04/11/2020 | 3.10p | 3.27p | 2.69p | 3.00p | 7340210 |
| 03/11/2020 | 3.52p | 3.59p | 3.05p | 3.28p | 5644159 |
| 02/11/2020 | 3.59p | 3.90p | 3.40p | 3.56p | 3943247 |
| 30/10/2020 | 4.26p | 4.51p | 3.00p | 3.90p | 26510266 |
| 29/10/2020 | 4.51p | 5.05p | 4.49p | 4.59p | 2870983 |
| 28/10/2020 | 4.53p | 4.68p | 4.20p | 4.30p | 2770894 |
| 27/10/2020 | 4.71p | 5.59p | 4.50p | 4.52p | 922659 |
| 26/10/2020 | 4.96p | 5.18p | 4.58p | 4.71p | 1192881 |
| 23/10/2020 | 5.00p | 5.19p | 4.51p | 4.51p | 2219421 |
| 22/10/2020 | 4.56p | 4.74p | 4.37p | 4.40p | 2916438 |
| 21/10/2020 | 4.70p | 5.20p | 4.40p | 4.40p | 936420 |
| 20/10/2020 | 4.81p | 5.13p | 4.64p | 4.70p | 2467091 |
| 19/10/2020 | 4.80p | 5.28p | 4.55p | 5.00p | 3920322 |
| 16/10/2020 | 5.00p | 5.20p | 4.85p | 4.98p | 1154125 |
| 15/10/2020 | 4.98p | 5.48p | 4.66p | 5.09p | 3532970 |
| 14/10/2020 | 5.02p | 5.28p | 4.79p | 4.80p | 1438539 |
| 13/10/2020 | 4.85p | 5.76p | 4.85p | 5.08p | 1358155 |
| 12/10/2020 | 5.28p | 5.93p | 4.61p | 4.98p | 3702993 |
| 09/10/2020 | 4.54p | 5.40p | 4.39p | 5.40p | 5550104 |
| 08/10/2020 | 4.40p | 4.69p | 4.17p | 4.47p | 3156950 |
| 07/10/2020 | 4.50p | 4.60p | 4.30p | 4.46p | 2488871 |
| 06/10/2020 | 4.69p | 4.80p | 4.27p | 4.46p | 1737120 |
| 05/10/2020 | 4.27p | 4.87p | 4.25p | 4.65p | 824743 |
| 02/10/2020 | 4.32p | 4.94p | 3.60p | 4.54p | 3233771 |
| 01/10/2020 | 4.50p | 4.92p | 4.19p | 4.49p | 1313869 |
| 30/09/2020 | 4.50p | 4.91p | 4.49p | 4.79p | 1861801 |
| 29/09/2020 | 4.61p | 5.02p | 4.55p | 4.65p | 2373581 |
| 28/09/2020 | 4.61p | 5.50p | 4.55p | 4.73p | 3683301 |
| 25/09/2020 | 4.85p | 5.28p | 4.50p | 4.85p | 3246975 |
| 24/09/2020 | 4.30p | 4.87p | 4.30p | 4.52p | 2790212 |
| 23/09/2020 | 4.68p | 4.74p | 4.00p | 4.50p | 5968426 |
| 22/09/2020 | 4.30p | 4.57p | 4.10p | 4.33p | 1598303 |
| 21/09/2020 | 4.61p | 4.85p | 4.12p | 4.33p | 5221702 |
| 18/09/2020 | 4.75p | 5.10p | 4.60p | 4.65p | 1277081 |
| 17/09/2020 | 4.75p | 4.92p | 4.51p | 4.79p | 3363035 |
| 16/09/2020 | 4.78p | 4.99p | 4.60p | 4.60p | 6096620 |
| 15/09/2020 | 5.02p | 5.16p | 4.61p | 4.78p | 1337394 |
| 14/09/2020 | 6.12p | 6.12p | 4.80p | 4.89p | 3063620 |
| 11/09/2020 | 4.83p | 5.41p | 4.81p | 5.00p | 1515104 |
| 10/09/2020 | 5.02p | 5.32p | 4.81p | 5.21p | 1778160 |
| 09/09/2020 | 5.22p | 5.32p | 5.00p | 5.32p | 2302629 |
| 08/09/2020 | 5.24p | 5.68p | 5.00p | 5.22p | 3411176 |
| 07/09/2020 | 6.00p | 6.02p | 5.00p | 5.28p | 3030310 |
| 04/09/2020 | 5.74p | 6.05p | 5.35p | 5.46p | 3708727 |
| 03/09/2020 | 5.72p | 6.18p | 5.64p | 5.95p | 4224890 |
| 02/09/2020 | 5.64p | 6.40p | 5.20p | 5.50p | 6164663 |
| 01/09/2020 | 5.60p | 6.07p | 5.24p | 5.39p | 4483247 |
| 31/08/2020 | 5.92p | 6.24p | 5.44p | 5.60p | 6481112 |
| 28/08/2020 | 5.92p | 6.24p | 5.44p | 5.60p | 6481112 |
| 27/08/2020 | 6.50p | 7.41p | 5.90p | 6.00p | 22661638 |
| 26/08/2020 | 4.90p | 7.20p | 4.76p | 6.24p | 21813524 |
| 25/08/2020 | 5.62p | 5.62p | 4.69p | 4.90p | 9271524 |
| 24/08/2020 | 6.28p | 6.48p | 5.45p | 5.48p | 9344128 |
| 21/08/2020 | 6.00p | 7.07p | 4.90p | 6.00p | 34730688 |
| 20/08/2020 | 4.75p | 6.55p | 4.56p | 5.57p | 19914730 |
| 19/08/2020 | 5.22p | 5.38p | 4.56p | 4.78p | 7119726 |
| 18/08/2020 | 5.10p | 5.30p | 4.72p | 5.05p | 7925308 |
| 17/08/2020 | 5.00p | 5.99p | 4.60p | 4.98p | 5766688 |
| 14/08/2020 | 4.90p | 6.30p | 4.72p | 4.90p | 14967926 |
| 13/08/2020 | 4.26p | 4.92p | 3.93p | 4.79p | 12871398 |
| 12/08/2020 | 4.00p | 4.06p | 3.70p | 3.88p | 4217335 |
| 11/08/2020 | 4.04p | 4.35p | 3.81p | 4.04p | 2898265 |
| 10/08/2020 | 4.10p | 4.35p | 4.00p | 4.07p | 4143293 |
| 07/08/2020 | 3.98p | 4.63p | 3.70p | 4.20p | 10398708 |
| 06/08/2020 | 3.90p | 4.06p | 3.60p | 3.72p | 2850265 |
| 05/08/2020 | 3.84p | 4.00p | 3.65p | 3.72p | 5458445 |
| 04/08/2020 | 4.19p | 4.19p | 3.53p | 3.70p | 21155620 |
| 03/08/2020 | 4.00p | 4.32p | 3.41p | 3.93p | 29898178 |
| 31/07/2020 | 5.12p | 5.38p | 5.10p | 5.26p | 3378093 |
| 30/07/2020 | 5.24p | 5.49p | 4.85p | 5.04p | 9093906 |
| 29/07/2020 | 5.58p | 5.90p | 5.03p | 5.29p | 9374257 |
| 28/07/2020 | 5.02p | 6.14p | 4.76p | 5.60p | 13642688 |
| 27/07/2020 | 5.62p | 5.80p | 5.05p | 5.20p | 5575381 |
| 24/07/2020 | 5.90p | 5.96p | 5.40p | 5.61p | 6093998 |
| 23/07/2020 | 5.62p | 6.60p | 5.10p | 5.66p | 11503530 |
| 22/07/2020 | 6.86p | 7.09p | 5.56p | 5.70p | 23532224 |
| 21/07/2020 | 6.50p | 7.94p | 6.05p | 6.65p | 37435840 |
| 20/07/2020 | 4.79p | 6.44p | 4.45p | 6.29p | 30100686 |
| 17/07/2020 | 5.02p | 5.30p | 4.51p | 4.87p | 15711785 |
| 16/07/2020 | 5.36p | 5.59p | 4.59p | 4.85p | 53461924 |
| 15/07/2020 | 4.35p | 5.34p | 2.90p | 5.00p | 102625232 |
| 14/07/2020 | 5.30p | 5.30p | 4.08p | 4.30p | 2434644 |
| 13/07/2020 | 5.30p | 5.58p | 5.10p | 5.12p | 423082 |
| 10/07/2020 | 5.20p | 6.30p | 5.08p | 5.08p | 3265715 |
| 09/07/2020 | 5.44p | 5.71p | 5.10p | 5.14p | 587042 |
| 08/07/2020 | 5.70p | 5.80p | 5.40p | 5.49p | 280443 |
| 07/07/2020 | 5.44p | 5.66p | 5.44p | 5.59p | 529063 |
| 06/07/2020 | 5.70p | 6.18p | 5.40p | 5.46p | 991741 |
| 03/07/2020 | 6.24p | 6.69p | 5.60p | 5.65p | 911098 |
| 02/07/2020 | 5.92p | 6.00p | 5.24p | 5.85p | 1189718 |
| 01/07/2020 | 6.68p | 7.15p | 5.59p | 5.59p | 1985101 |
| 30/06/2020 | 7.02p | 7.56p | 6.70p | 6.70p | 584286 |
| 29/06/2020 | 6.74p | 7.45p | 6.23p | 7.00p | 2474579 |
| 26/06/2020 | 8.10p | 8.16p | 5.20p | 7.24p | 10810062 |
| 25/06/2020 | 11.05p | 11.05p | 7.00p | 8.03p | 11564078 |
*Close Price adjusted for both dividends and splits