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 |
|---|---|---|---|---|---|
| 30/03/2021 | 75.00p | 75.00p | 73.10p | 75.00p | 21719 |
| 29/03/2021 | 75.00p | 75.80p | 72.65p | 75.00p | 18765 |
| 26/03/2021 | 75.00p | 75.00p | 72.65p | 75.00p | 15907 |
| 25/03/2021 | 75.00p | 75.80p | 72.60p | 74.50p | 28017 |
| 24/03/2021 | 75.00p | 75.00p | 72.20p | 75.00p | 14007 |
| 23/03/2021 | 75.00p | 75.00p | 72.20p | 75.00p | 18047 |
| 22/03/2021 | 77.50p | 80.00p | 70.00p | 80.00p | 29585 |
| 19/03/2021 | 77.50p | 77.50p | 75.00p | 77.50p | 29664 |
| 18/03/2021 | 77.50p | 80.00p | 75.01p | 77.50p | 55221 |
| 17/03/2021 | 77.50p | 77.50p | 75.00p | 76.50p | 709180 |
| 16/03/2021 | 76.50p | 80.50p | 76.50p | 80.50p | 41939 |
| 15/03/2021 | 76.50p | 77.00p | 76.50p | 76.50p | 48969 |
| 12/03/2021 | 72.50p | 77.00p | 72.50p | 76.50p | 36568 |
| 11/03/2021 | 72.50p | 75.00p | 72.50p | 72.50p | 29030 |
| 10/03/2021 | 72.50p | 75.00p | 72.50p | 72.50p | 23764 |
| 09/03/2021 | 72.50p | 76.00p | 72.50p | 72.50p | 55392 |
| 08/03/2021 | 72.50p | 75.00p | 71.60p | 72.50p | 44065 |
| 05/03/2021 | 75.00p | 75.00p | 70.00p | 72.50p | 17830 |
| 04/03/2021 | 75.00p | 75.20p | 70.00p | 75.00p | 11604 |
| 03/03/2021 | 75.00p | 75.50p | 70.00p | 75.00p | 35625 |
| 02/03/2021 | 75.00p | 76.40p | 70.50p | 75.00p | 539542 |
| 01/03/2021 | 75.00p | 77.00p | 72.50p | 75.00p | 29719 |
| 26/02/2021 | 70.00p | 80.00p | 70.00p | 75.00p | 22835 |
| 25/02/2021 | 70.00p | 74.70p | 70.00p | 70.00p | 11129 |
| 24/02/2021 | 67.50p | 75.00p | 65.00p | 71.00p | 18679 |
| 23/02/2021 | 71.50p | 75.00p | 65.00p | 67.50p | 43284 |
| 22/02/2021 | 80.00p | 80.00p | 70.00p | 72.00p | 82640 |
| 19/02/2021 | 75.00p | 85.00p | 75.00p | 78.00p | 162895 |
| 18/02/2021 | 67.50p | 85.00p | 65.00p | 75.00p | 192275 |
| 17/02/2021 | 67.50p | 67.50p | 67.50p | 67.50p | 895 |
| 16/02/2021 | 67.50p | 70.00p | 65.00p | 67.50p | 14380 |
| 15/02/2021 | 67.50p | 70.00p | 67.05p | 67.50p | 35680 |
| 12/02/2021 | 67.50p | 70.00p | 67.05p | 67.50p | 10519 |
| 11/02/2021 | 65.00p | 70.00p | 65.00p | 67.50p | 6212 |
| 10/02/2021 | 65.00p | 70.00p | 60.00p | 65.00p | 25579 |
| 09/02/2021 | 62.50p | 65.00p | 61.50p | 62.50p | 28003 |
| 08/02/2021 | 52.50p | 65.00p | 52.50p | 62.50p | 894838 |
| 05/02/2021 | 57.50p | 60.00p | 46.00p | 55.00p | 59857 |
| 04/02/2021 | 57.50p | 57.50p | 56.94p | 57.50p | 2700 |
| 03/02/2021 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
| 02/02/2021 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
| 01/02/2021 | 57.50p | 57.50p | 56.94p | 57.50p | 1518 |
| 29/01/2021 | 57.50p | 57.50p | 57.00p | 57.50p | 515 |
| 28/01/2021 | 57.50p | 57.99p | 55.00p | 57.50p | 2007 |
| 27/01/2021 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
| 26/01/2021 | 57.50p | 57.50p | 55.15p | 57.50p | 1300 |
| 25/01/2021 | 57.50p | 58.00p | 55.15p | 57.50p | 7203 |
| 22/01/2021 | 57.50p | 59.85p | 56.15p | 57.50p | 10887 |
| 21/01/2021 | 57.50p | 58.50p | 56.00p | 56.00p | 21735 |
| 20/01/2021 | 65.00p | 69.00p | 55.50p | 57.50p | 126599 |
| 19/01/2021 | 77.50p | 80.00p | 64.50p | 65.00p | 35668 |
| 18/01/2021 | 60.00p | 80.00p | 56.00p | 67.50p | 73677 |
| 15/01/2021 | 60.00p | 60.00p | 56.75p | 60.00p | 260 |
| 14/01/2021 | 60.00p | 64.70p | 56.55p | 60.00p | 14687 |
| 13/01/2021 | 60.00p | 65.00p | 60.00p | 60.00p | 2343 |
| 12/01/2021 | 57.50p | 63.44p | 56.16p | 60.00p | 6595 |
| 11/01/2021 | 57.50p | 60.00p | 55.50p | 57.50p | 41983 |
| 08/01/2021 | 57.50p | 58.00p | 55.15p | 57.50p | 12299 |
| 07/01/2021 | 55.00p | 58.44p | 55.00p | 57.50p | 23092 |
| 06/01/2021 | 55.00p | 57.00p | 50.00p | 57.00p | 15181 |
| 05/01/2021 | 60.00p | 64.70p | 50.00p | 55.00p | 42201 |
| 04/01/2021 | 47.50p | 64.85p | 47.50p | 62.50p | 67295 |
| 31/12/2020 | 47.50p | 47.50p | 45.21p | 47.50p | 3735 |
| 30/12/2020 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
| 29/12/2020 | 47.50p | 50.00p | 47.00p | 47.50p | 15933 |
| 24/12/2020 | 47.50p | 48.48p | 45.15p | 47.50p | 11761 |
| 23/12/2020 | 50.00p | 50.00p | 46.55p | 47.50p | 22296 |
| 22/12/2020 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 21/12/2020 | 50.00p | 50.00p | 46.55p | 50.00p | 3107 |
| 18/12/2020 | 50.00p | 50.00p | 46.55p | 50.00p | 5786 |
| 17/12/2020 | 50.00p | 55.00p | 46.00p | 50.00p | 9593 |
| 16/12/2020 | 52.50p | 53.35p | 48.10p | 50.00p | 11337 |
| 15/12/2020 | 55.00p | 63.00p | 48.00p | 52.50p | 116444 |
| 14/12/2020 | 50.00p | 59.40p | 40.00p | 55.00p | 119388 |
| 11/12/2020 | 47.50p | 89.85p | 42.10p | 50.00p | 400269 |
| 10/12/2020 | 42.50p | 45.00p | 40.00p | 45.00p | 9560 |
| 09/12/2020 | 48.00p | 49.50p | 40.00p | 42.50p | 29324 |
| 08/12/2020 | 37.50p | 50.00p | 37.50p | 43.50p | 58912 |
| 07/12/2020 | 37.50p | 37.50p | 36.00p | 37.50p | 310 |
| 04/12/2020 | 37.50p | 39.85p | 37.50p | 37.50p | 632 |
| 03/12/2020 | 38.50p | 38.50p | 36.00p | 37.50p | 1017 |
| 02/12/2020 | 47.50p | 48.50p | 33.00p | 38.00p | 58733 |
| 01/12/2020 | 33.00p | 49.00p | 33.00p | 47.50p | 70000 |
| 30/11/2020 | 33.00p | 35.00p | 33.00p | 33.00p | 510 |
| 27/11/2020 | 33.00p | 33.00p | 33.00p | 33.00p | 100000 |
| 26/11/2020 | 33.00p | 33.00p | 33.00p | 33.00p | 0 |
| 25/11/2020 | 32.50p | 37.00p | 30.55p | 32.50p | 6539 |
| 24/11/2020 | 32.50p | 35.00p | 32.50p | 32.50p | 828 |
| 23/11/2020 | 32.00p | 32.50p | 32.00p | 32.50p | 50000 |
| 20/11/2020 | 31.00p | 34.94p | 31.00p | 32.00p | 8200 |
| 19/11/2020 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
| 18/11/2020 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
| 17/11/2020 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
| 16/11/2020 | 29.50p | 31.00p | 29.50p | 31.00p | 4500 |
| 13/11/2020 | 29.50p | 30.00p | 29.50p | 29.50p | 1000 |
| 12/11/2020 | 29.00p | 29.50p | 29.00p | 29.50p | 0 |
| 10/11/2020 | 29.00p | 30.00p | 28.26p | 29.00p | 15211 |
| 09/11/2020 | 29.00p | 30.00p | 28.00p | 29.00p | 42499 |
| 06/11/2020 | 29.00p | 29.00p | 28.26p | 29.00p | 1100 |
| 05/11/2020 | 27.00p | 29.00p | 27.00p | 29.00p | 3000 |
| 04/11/2020 | 27.00p | 27.00p | 26.97p | 27.00p | 100000 |
| 03/11/2020 | 27.00p | 28.00p | 26.97p | 27.00p | 110000 |
| 02/11/2020 | 27.00p | 27.50p | 26.00p | 27.00p | 4704 |
| 30/10/2020 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
| 29/10/2020 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
| 28/10/2020 | 27.00p | 27.50p | 26.00p | 27.00p | 285619 |
| 27/10/2020 | 27.00p | 27.00p | 26.00p | 27.00p | 36839 |
| 26/10/2020 | 27.00p | 27.00p | 27.00p | 27.00p | 556481 |
| 23/10/2020 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
| 22/10/2020 | 27.00p | 27.16p | 27.00p | 27.00p | 905 |
| 21/10/2020 | 26.00p | 30.00p | 26.00p | 27.00p | 54619 |
| 20/10/2020 | 29.50p | 29.50p | 26.00p | 26.00p | 2500 |
| 19/10/2020 | 29.50p | 29.50p | 27.00p | 29.50p | 5453 |
| 16/10/2020 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
| 15/10/2020 | 28.50p | 30.44p | 28.50p | 29.50p | 24343 |
| 14/10/2020 | 27.50p | 30.00p | 27.50p | 28.50p | 77692 |
| 13/10/2020 | 27.50p | 27.50p | 27.50p | 27.50p | 50000 |
| 12/10/2020 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 09/10/2020 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 08/10/2020 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 07/10/2020 | 27.50p | 27.50p | 26.15p | 27.50p | 2000 |
| 06/10/2020 | 27.50p | 29.95p | 27.50p | 27.50p | 20028 |
| 05/10/2020 | 27.50p | 27.50p | 27.34p | 27.50p | 725 |
| 02/10/2020 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 01/10/2020 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 30/09/2020 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 29/09/2020 | 27.50p | 27.50p | 24.50p | 27.50p | 6250 |
| 28/09/2020 | 27.50p | 27.50p | 27.34p | 27.50p | 139 |
| 25/09/2020 | 26.50p | 27.50p | 26.00p | 27.50p | 19356 |
| 24/09/2020 | 24.00p | 26.50p | 24.00p | 26.50p | 19100 |
| 23/09/2020 | 24.00p | 24.00p | 23.00p | 24.00p | 2750 |
| 22/09/2020 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 21/09/2020 | 23.00p | 24.00p | 21.00p | 24.00p | 9341 |
| 18/09/2020 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 17/09/2020 | 24.00p | 24.00p | 23.00p | 24.00p | 300 |
| 16/09/2020 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 15/09/2020 | 24.00p | 24.00p | 23.00p | 24.00p | 2173 |
| 14/09/2020 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 11/09/2020 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 10/09/2020 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 09/09/2020 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 08/09/2020 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 07/09/2020 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 04/09/2020 | 24.00p | 24.00p | 22.99p | 24.00p | 862 |
| 03/09/2020 | 24.00p | 24.00p | 23.00p | 24.00p | 8669 |
| 02/09/2020 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 01/09/2020 | 24.00p | 24.00p | 21.00p | 24.00p | 9547 |
| 28/08/2020 | 24.00p | 24.00p | 23.00p | 24.00p | 2317 |
| 27/08/2020 | 24.00p | 24.00p | 22.99p | 24.00p | 209 |
| 26/08/2020 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 25/08/2020 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 24/08/2020 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 21/08/2020 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 20/08/2020 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 19/08/2020 | 24.00p | 24.00p | 23.00p | 24.00p | 2270 |
| 18/08/2020 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 17/08/2020 | 24.00p | 24.00p | 24.00p | 24.00p | 50000 |
| 14/08/2020 | 24.00p | 24.00p | 23.00p | 24.00p | 4844 |
| 13/08/2020 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 12/08/2020 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 11/08/2020 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 10/08/2020 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 07/08/2020 | 24.00p | 24.00p | 23.45p | 24.00p | 2089 |
| 06/08/2020 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 05/08/2020 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 04/08/2020 | 24.00p | 24.00p | 23.00p | 24.00p | 5643 |
| 03/08/2020 | 24.00p | 24.00p | 23.00p | 24.00p | 1116 |
| 31/07/2020 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 30/07/2020 | 24.00p | 24.00p | 23.00p | 24.00p | 1000 |
| 29/07/2020 | 24.00p | 24.00p | 21.00p | 22.80p | 53500 |
| 28/07/2020 | 24.00p | 24.00p | 23.00p | 24.00p | 14837 |
| 27/07/2020 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 24/07/2020 | 24.00p | 24.00p | 23.35p | 24.00p | 21362 |
| 23/07/2020 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 22/07/2020 | 24.00p | 24.00p | 23.45p | 24.00p | 200801 |
| 21/07/2020 | 24.00p | 24.00p | 23.00p | 24.00p | 5513 |
| 20/07/2020 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 17/07/2020 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 16/07/2020 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 15/07/2020 | 24.00p | 24.00p | 23.00p | 24.00p | 4000 |
| 14/07/2020 | 23.50p | 24.44p | 23.00p | 24.00p | 12400 |
| 13/07/2020 | 22.00p | 23.50p | 22.00p | 23.50p | 55879 |
| 10/07/2020 | 19.00p | 21.56p | 19.00p | 21.00p | 86524 |
| 09/07/2020 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 08/07/2020 | 19.00p | 19.00p | 18.00p | 19.00p | 51101 |
| 07/07/2020 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 06/07/2020 | 18.50p | 19.00p | 18.50p | 19.00p | 1569 |
| 03/07/2020 | 18.00p | 18.50p | 17.00p | 18.50p | 1109 |
| 02/07/2020 | 18.00p | 18.85p | 18.00p | 18.00p | 32702 |
| 01/07/2020 | 17.50p | 18.00p | 16.00p | 18.00p | 552578 |
| 30/06/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 29/06/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 26/06/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 25/06/2020 | 17.50p | 19.00p | 17.00p | 17.50p | 3000 |
| 24/06/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 23/06/2020 | 17.50p | 17.50p | 17.00p | 17.50p | 442 |
| 22/06/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 19/06/2020 | 17.50p | 19.00p | 17.50p | 17.50p | 2610 |
| 18/06/2020 | 16.00p | 19.00p | 16.00p | 17.50p | 6242 |
| 17/06/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
*Close Price adjusted for both dividends and splits