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
Trufin (TRU) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 21/11/2018 | 207.00p | 207.00p | 206.00p | 206.00p | 0 |
| 20/11/2018 | 210.00p | 210.00p | 205.00p | 207.00p | 6000 |
| 19/11/2018 | 212.00p | 212.00p | 208.04p | 210.00p | 8630 |
| 16/11/2018 | 212.00p | 212.00p | 210.00p | 211.00p | 2000 |
| 15/11/2018 | 212.00p | 212.00p | 212.00p | 212.00p | 1942 |
| 14/11/2018 | 212.00p | 212.00p | 212.00p | 212.00p | 5000 |
| 13/11/2018 | 217.00p | 217.00p | 212.00p | 212.00p | 11000 |
| 12/11/2018 | 217.00p | 217.00p | 217.00p | 217.00p | 0 |
| 09/11/2018 | 217.00p | 217.00p | 217.00p | 217.00p | 0 |
| 08/11/2018 | 217.00p | 217.00p | 217.00p | 217.00p | 0 |
| 07/11/2018 | 217.00p | 217.00p | 217.00p | 217.00p | 0 |
| 06/11/2018 | 218.00p | 218.00p | 217.00p | 217.00p | 0 |
| 05/11/2018 | 218.00p | 218.00p | 218.00p | 218.00p | 0 |
| 02/11/2018 | 218.00p | 219.60p | 214.00p | 218.00p | 5854 |
| 01/11/2018 | 217.00p | 218.00p | 216.00p | 218.00p | 758 |
| 31/10/2018 | 218.00p | 218.00p | 218.00p | 218.00p | 4149 |
| 30/10/2018 | 219.00p | 222.00p | 219.00p | 219.00p | 0 |
| 29/10/2018 | 219.00p | 222.00p | 219.00p | 221.00p | 0 |
| 26/10/2018 | 219.00p | 222.00p | 222.00p | 222.00p | 0 |
| 25/10/2018 | 219.00p | 222.00p | 222.00p | 222.00p | 0 |
| 24/10/2018 | 222.00p | 223.96p | 222.00p | 222.00p | 300 |
| 23/10/2018 | 222.00p | 222.00p | 222.00p | 222.00p | 0 |
| 22/10/2018 | 222.00p | 222.00p | 222.00p | 222.00p | 0 |
| 19/10/2018 | 222.00p | 222.00p | 222.00p | 222.00p | 0 |
| 18/10/2018 | 222.00p | 222.00p | 220.00p | 222.00p | 0 |
| 17/10/2018 | 222.00p | 223.20p | 220.00p | 220.00p | 5462 |
| 16/10/2018 | 222.00p | 222.00p | 222.00p | 222.00p | 0 |
| 15/10/2018 | 222.00p | 222.00p | 222.00p | 222.00p | 2252 |
| 12/10/2018 | 222.00p | 222.00p | 222.00p | 222.00p | 0 |
| 11/10/2018 | 222.00p | 222.00p | 220.32p | 222.00p | 1000 |
| 10/10/2018 | 222.00p | 222.00p | 220.06p | 222.00p | 2500 |
| 09/10/2018 | 222.00p | 222.00p | 222.00p | 222.00p | 4475 |
| 08/10/2018 | 222.00p | 223.20p | 220.04p | 222.00p | 1242 |
| 05/10/2018 | 222.00p | 222.00p | 220.04p | 222.00p | 1217 |
| 04/10/2018 | 222.00p | 222.00p | 220.04p | 222.00p | 364 |
| 03/10/2018 | 222.00p | 222.00p | 222.00p | 222.00p | 0 |
| 02/10/2018 | 222.00p | 223.20p | 222.00p | 222.00p | 1221 |
| 01/10/2018 | 222.00p | 222.00p | 222.00p | 222.00p | 0 |
| 28/09/2018 | 222.00p | 222.00p | 222.00p | 222.00p | 0 |
| 27/09/2018 | 222.00p | 222.00p | 222.00p | 222.00p | 0 |
| 26/09/2018 | 222.00p | 222.00p | 220.32p | 222.00p | 680 |
| 25/09/2018 | 222.00p | 222.00p | 222.00p | 222.00p | 0 |
| 24/09/2018 | 222.00p | 222.00p | 220.04p | 222.00p | 666 |
| 21/09/2018 | 222.00p | 223.25p | 222.00p | 222.00p | 1341 |
| 20/09/2018 | 222.00p | 222.00p | 222.00p | 222.00p | 0 |
| 19/09/2018 | 222.00p | 222.00p | 220.06p | 222.00p | 2656 |
| 18/09/2018 | 222.00p | 224.00p | 222.00p | 224.00p | 12120 |
| 17/09/2018 | 222.00p | 222.00p | 220.04p | 222.00p | 1239 |
| 14/09/2018 | 222.00p | 222.00p | 220.04p | 222.00p | 200 |
| 13/09/2018 | 222.00p | 223.48p | 220.20p | 222.00p | 935 |
| 12/09/2018 | 222.00p | 222.00p | 220.04p | 222.00p | 437 |
| 11/09/2018 | 222.00p | 222.00p | 222.00p | 222.00p | 0 |
| 10/09/2018 | 222.00p | 222.00p | 220.20p | 222.00p | 2127 |
| 07/09/2018 | 222.00p | 222.00p | 220.20p | 222.00p | 223 |
| 06/09/2018 | 222.00p | 223.48p | 220.20p | 222.00p | 3368 |
| 05/09/2018 | 222.00p | 224.00p | 220.20p | 222.00p | 1700 |
| 04/09/2018 | 222.00p | 222.00p | 220.23p | 222.00p | 882 |
| 03/09/2018 | 222.00p | 222.00p | 220.23p | 222.00p | 1820 |
| 31/08/2018 | 222.00p | 224.00p | 220.23p | 222.00p | 106 |
| 30/08/2018 | 222.00p | 222.00p | 222.00p | 222.00p | 0 |
| 29/08/2018 | 222.00p | 222.00p | 222.00p | 222.00p | 65 |
| 28/08/2018 | 222.00p | 223.99p | 222.00p | 222.00p | 4311 |
| 24/08/2018 | 222.00p | 222.00p | 222.00p | 222.00p | 3619 |
| 23/08/2018 | 222.00p | 223.50p | 222.00p | 222.00p | 2690 |
| 22/08/2018 | 220.00p | 222.00p | 220.00p | 222.00p | 5787 |
| 21/08/2018 | 220.00p | 222.00p | 220.00p | 220.00p | 2000 |
| 20/08/2018 | 220.00p | 220.00p | 220.00p | 220.00p | 45 |
| 17/08/2018 | 220.00p | 222.00p | 218.20p | 220.00p | 2664 |
| 16/08/2018 | 220.00p | 220.00p | 220.00p | 220.00p | 67568 |
| 15/08/2018 | 220.00p | 220.00p | 219.90p | 220.00p | 2500 |
| 14/08/2018 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 13/08/2018 | 220.00p | 220.00p | 219.90p | 220.00p | 1000 |
| 10/08/2018 | 220.00p | 220.00p | 220.00p | 220.00p | 22 |
| 09/08/2018 | 220.00p | 222.00p | 220.00p | 220.00p | 35148 |
| 08/08/2018 | 220.00p | 222.00p | 218.00p | 222.00p | 2161 |
| 07/08/2018 | 220.00p | 221.00p | 218.00p | 220.00p | 5451 |
| 06/08/2018 | 220.00p | 220.20p | 220.00p | 220.00p | 955 |
| 03/08/2018 | 221.00p | 221.30p | 218.00p | 220.00p | 4385 |
| 02/08/2018 | 216.00p | 218.00p | 216.00p | 216.00p | 2751 |
| 01/08/2018 | 216.00p | 216.36p | 214.00p | 216.00p | 1221 |
| 31/07/2018 | 216.00p | 216.00p | 214.00p | 216.00p | 148 |
| 30/07/2018 | 216.00p | 216.00p | 214.00p | 216.00p | 635 |
| 27/07/2018 | 216.00p | 216.36p | 214.00p | 216.00p | 892 |
| 26/07/2018 | 216.00p | 216.36p | 216.00p | 216.00p | 1150 |
| 25/07/2018 | 216.00p | 217.96p | 214.00p | 216.00p | 2611 |
| 24/07/2018 | 216.00p | 216.00p | 214.00p | 216.00p | 1000 |
| 23/07/2018 | 216.00p | 216.00p | 214.00p | 216.00p | 2500 |
| 20/07/2018 | 216.00p | 216.00p | 216.00p | 216.00p | 0 |
| 19/07/2018 | 216.00p | 216.36p | 216.00p | 216.00p | 1000 |
| 18/07/2018 | 216.00p | 216.40p | 214.40p | 216.00p | 3486 |
| 17/07/2018 | 216.00p | 216.40p | 214.40p | 216.00p | 2299 |
| 16/07/2018 | 216.00p | 216.00p | 214.40p | 216.00p | 3000 |
| 13/07/2018 | 220.00p | 220.00p | 214.20p | 216.00p | 2200 |
| 12/07/2018 | 220.00p | 220.00p | 220.00p | 220.00p | 39 |
| 11/07/2018 | 220.00p | 220.20p | 218.06p | 220.00p | 3892 |
| 10/07/2018 | 220.00p | 220.00p | 218.06p | 220.00p | 221 |
| 09/07/2018 | 220.00p | 222.00p | 220.00p | 220.00p | 3263 |
| 06/07/2018 | 220.00p | 220.23p | 220.00p | 220.00p | 6 |
| 05/07/2018 | 220.00p | 220.40p | 220.00p | 220.00p | 91 |
| 04/07/2018 | 220.00p | 222.00p | 218.00p | 220.00p | 3090 |
| 03/07/2018 | 220.00p | 220.40p | 220.00p | 220.00p | 829 |
| 02/07/2018 | 220.00p | 220.40p | 218.00p | 220.00p | 3511 |
| 29/06/2018 | 220.00p | 222.00p | 220.00p | 220.00p | 1000 |
| 28/06/2018 | 220.00p | 222.00p | 220.00p | 220.00p | 694 |
| 27/06/2018 | 222.00p | 222.00p | 220.00p | 220.00p | 2545 |
| 26/06/2018 | 222.00p | 222.00p | 222.00p | 222.00p | 4356 |
| 25/06/2018 | 222.00p | 223.00p | 222.00p | 222.00p | 1622 |
| 22/06/2018 | 222.00p | 222.00p | 220.04p | 222.00p | 4113 |
| 21/06/2018 | 222.00p | 222.40p | 222.00p | 222.00p | 1781 |
| 20/06/2018 | 222.00p | 222.50p | 220.04p | 222.00p | 2711 |
| 19/06/2018 | 222.00p | 222.00p | 220.04p | 222.00p | 2213 |
| 18/06/2018 | 222.00p | 222.60p | 220.04p | 222.00p | 6457 |
| 15/06/2018 | 222.00p | 222.94p | 222.00p | 222.00p | 891 |
| 14/06/2018 | 222.00p | 222.00p | 220.04p | 222.00p | 225 |
| 13/06/2018 | 222.00p | 223.40p | 222.00p | 222.00p | 889 |
| 12/06/2018 | 222.00p | 223.40p | 221.06p | 222.00p | 1900 |
| 11/06/2018 | 222.00p | 223.40p | 220.50p | 222.00p | 3588 |
| 08/06/2018 | 222.00p | 223.40p | 221.00p | 222.00p | 2673 |
| 07/06/2018 | 222.00p | 223.40p | 222.00p | 222.00p | 4016 |
| 06/06/2018 | 222.00p | 223.40p | 222.00p | 222.00p | 1361 |
| 05/06/2018 | 222.00p | 224.00p | 222.00p | 222.00p | 3189 |
| 04/06/2018 | 222.00p | 223.40p | 222.00p | 222.00p | 20513 |
| 01/06/2018 | 222.00p | 223.48p | 220.00p | 222.00p | 17468 |
| 31/05/2018 | 225.00p | 228.00p | 220.00p | 222.00p | 621359 |
| 30/05/2018 | 224.00p | 225.85p | 222.00p | 225.00p | 29734 |
| 29/05/2018 | 227.00p | 229.70p | 224.00p | 225.00p | 15852 |
| 25/05/2018 | 225.00p | 225.90p | 225.00p | 225.00p | 14681 |
| 24/05/2018 | 225.00p | 226.00p | 225.00p | 226.00p | 29540 |
| 23/05/2018 | 224.00p | 226.00p | 224.00p | 225.00p | 39908 |
| 22/05/2018 | 214.00p | 226.00p | 214.00p | 224.00p | 23710 |
| 21/05/2018 | 214.00p | 214.00p | 214.00p | 214.00p | 5192 |
| 18/05/2018 | 214.00p | 214.00p | 211.00p | 214.00p | 47 |
| 17/05/2018 | 214.00p | 214.00p | 214.00p | 214.00p | 50000 |
| 16/05/2018 | 213.00p | 214.00p | 212.50p | 214.00p | 5000 |
| 15/05/2018 | 213.00p | 213.00p | 213.00p | 213.00p | 4764 |
| 14/05/2018 | 213.00p | 213.00p | 213.00p | 213.00p | 0 |
| 11/05/2018 | 213.00p | 214.00p | 213.00p | 213.00p | 33 |
| 10/05/2018 | 213.00p | 213.00p | 213.00p | 213.00p | 0 |
| 09/05/2018 | 213.00p | 213.00p | 210.30p | 213.00p | 4500 |
| 08/05/2018 | 211.00p | 213.00p | 211.00p | 213.00p | 160 |
| 04/05/2018 | 213.00p | 213.00p | 210.30p | 213.00p | 3500 |
| 03/05/2018 | 213.00p | 213.00p | 213.00p | 213.00p | 0 |
| 02/05/2018 | 213.00p | 213.00p | 210.30p | 213.00p | 726 |
| 01/05/2018 | 213.00p | 213.00p | 212.50p | 213.00p | 350 |
| 30/04/2018 | 213.00p | 214.00p | 212.50p | 213.00p | 145 |
| 27/04/2018 | 213.00p | 213.00p | 213.00p | 213.00p | 0 |
| 26/04/2018 | 213.00p | 213.00p | 213.00p | 213.00p | 112 |
| 25/04/2018 | 213.00p | 213.00p | 213.00p | 213.00p | 0 |
| 24/04/2018 | 213.00p | 213.00p | 210.06p | 213.00p | 2500 |
| 23/04/2018 | 213.00p | 213.00p | 211.00p | 213.00p | 1373 |
| 20/04/2018 | 213.00p | 213.00p | 213.00p | 213.00p | 0 |
| 19/04/2018 | 213.00p | 213.00p | 211.00p | 213.00p | 2127 |
| 18/04/2018 | 213.00p | 213.50p | 211.00p | 213.00p | 1256 |
| 17/04/2018 | 213.00p | 213.00p | 210.00p | 213.00p | 19300 |
| 16/04/2018 | 213.00p | 213.00p | 210.00p | 213.00p | 1306 |
| 13/04/2018 | 213.00p | 213.00p | 210.00p | 213.00p | 504 |
| 12/04/2018 | 213.00p | 213.00p | 213.00p | 213.00p | 50000 |
| 11/04/2018 | 213.00p | 213.00p | 210.00p | 213.00p | 10472 |
| 10/04/2018 | 213.00p | 215.00p | 212.00p | 213.00p | 451 |
| 09/04/2018 | 211.00p | 213.00p | 213.00p | 213.00p | 19029 |
| 06/04/2018 | 213.00p | 213.00p | 213.00p | 213.00p | 0 |
| 05/04/2018 | 213.00p | 213.00p | 213.00p | 213.00p | 0 |
| 04/04/2018 | 213.00p | 213.00p | 210.06p | 213.00p | 1000 |
| 03/04/2018 | 213.00p | 213.00p | 210.07p | 213.00p | 571 |
| 29/03/2018 | 213.00p | 213.00p | 210.06p | 213.00p | 7562 |
| 28/03/2018 | 213.00p | 213.85p | 213.00p | 213.00p | 2087 |
| 27/03/2018 | 213.00p | 213.00p | 213.00p | 213.00p | 0 |
| 26/03/2018 | 211.00p | 213.85p | 211.00p | 213.00p | 2000 |
| 23/03/2018 | 213.00p | 213.90p | 213.00p | 213.00p | 41 |
| 22/03/2018 | 213.00p | 213.90p | 210.00p | 213.00p | 3858 |
| 21/03/2018 | 213.00p | 213.00p | 213.00p | 213.00p | 0 |
| 20/03/2018 | 213.00p | 213.00p | 210.00p | 213.00p | 265 |
| 19/03/2018 | 211.00p | 213.00p | 211.00p | 213.00p | 265 |
| 16/03/2018 | 213.00p | 213.00p | 210.00p | 213.00p | 25000 |
| 15/03/2018 | 213.00p | 213.90p | 213.00p | 213.00p | 369 |
| 14/03/2018 | 214.00p | 214.00p | 210.00p | 213.00p | 5500 |
| 13/03/2018 | 214.00p | 213.00p | 213.00p | 213.00p | 0 |
| 12/03/2018 | 214.00p | 214.50p | 213.00p | 213.00p | 3340 |
| 09/03/2018 | 214.00p | 213.00p | 213.00p | 213.00p | 10100 |
| 08/03/2018 | 214.00p | 213.00p | 213.00p | 213.00p | 0 |
| 07/03/2018 | 213.00p | 214.65p | 213.00p | 213.00p | 237 |
| 06/03/2018 | 214.00p | 214.00p | 210.07p | 213.00p | 2842 |
| 05/03/2018 | 213.00p | 213.00p | 210.06p | 213.00p | 50 |
| 02/03/2018 | 213.00p | 214.68p | 210.55p | 213.00p | 2135 |
| 01/03/2018 | 214.00p | 214.74p | 213.00p | 213.00p | 27328 |
| 28/02/2018 | 213.00p | 213.00p | 213.00p | 213.00p | 0 |
| 27/02/2018 | 214.00p | 220.00p | 210.56p | 213.00p | 3706 |
| 26/02/2018 | 214.00p | 217.60p | 214.00p | 214.00p | 3947 |
| 23/02/2018 | 203.00p | 218.00p | 203.00p | 214.00p | 28420 |
| 22/02/2018 | 198.00p | 206.00p | 198.00p | 203.00p | 7509 |
| 21/02/2018 | 195.00p | 201.00p | 195.00p | 198.00p | 27563 |
*Close Price adjusted for both dividends and splits