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 |
|---|---|---|---|---|---|
| 15/06/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 11/06/2020 | 16.00p | 16.25p | 16.00p | 16.00p | 3545 |
| 10/06/2020 | 16.00p | 17.00p | 16.00p | 16.00p | 4423 |
| 09/06/2020 | 16.00p | 16.25p | 16.00p | 16.00p | 1123 |
| 08/06/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 05/06/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 3288 |
| 04/06/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 03/06/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 02/06/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 1322 |
| 01/06/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 706 |
| 29/05/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 136 |
| 28/05/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 27/05/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 26/05/2020 | 16.00p | 17.00p | 16.00p | 16.00p | 1123 |
| 25/05/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 22/05/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 21/05/2020 | 16.00p | 17.00p | 16.00p | 16.00p | 858 |
| 20/05/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 19/05/2020 | 16.00p | 18.00p | 16.00p | 16.00p | 13394 |
| 18/05/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 15/05/2020 | 16.50p | 16.50p | 15.50p | 16.00p | 6024 |
| 14/05/2020 | 17.00p | 17.80p | 16.50p | 16.50p | 1 |
| 13/05/2020 | 15.50p | 20.00p | 15.00p | 17.00p | 2539007 |
| 12/05/2020 | 16.50p | 16.50p | 15.00p | 15.50p | 605797 |
| 11/05/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 08/05/2020 | 16.50p | 16.50p | 15.00p | 16.50p | 907814 |
| 07/05/2020 | 16.50p | 16.50p | 15.00p | 16.50p | 907814 |
| 06/05/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 05/05/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 04/05/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 01/05/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 30/04/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 29/04/2020 | 16.50p | 16.50p | 15.00p | 16.50p | 804 |
| 28/04/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 27/04/2020 | 16.50p | 16.50p | 15.00p | 16.50p | 1319 |
| 24/04/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 23/04/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 22/04/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 21/04/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 20/04/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 17/04/2020 | 19.00p | 19.00p | 16.50p | 16.50p | 14500 |
| 16/04/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 15/04/2020 | 16.50p | 16.50p | 15.03p | 16.50p | 2000 |
| 14/04/2020 | 16.50p | 16.50p | 15.03p | 16.50p | 190 |
| 13/04/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 10/04/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 09/04/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 08/04/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 07/04/2020 | 16.50p | 17.00p | 16.50p | 16.50p | 2693 |
| 06/04/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 03/04/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 02/04/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 01/04/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 31/03/2020 | 19.00p | 19.00p | 15.03p | 16.50p | 128 |
| 30/03/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 27/03/2020 | 17.50p | 17.50p | 16.50p | 16.50p | 0 |
| 26/03/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 25/03/2020 | 17.50p | 19.25p | 15.05p | 17.50p | 826 |
| 24/03/2020 | 17.50p | 22.00p | 17.50p | 17.50p | 0 |
| 23/03/2020 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 20/03/2020 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 19/03/2020 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 18/03/2020 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 17/03/2020 | 22.00p | 22.00p | 20.04p | 22.00p | 1783 |
| 16/03/2020 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 13/03/2020 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 12/03/2020 | 22.00p | 22.00p | 20.04p | 22.00p | 500 |
| 11/03/2020 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 10/03/2020 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 09/03/2020 | 22.50p | 23.00p | 22.00p | 22.00p | 0 |
| 06/03/2020 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 05/03/2020 | 23.00p | 24.50p | 23.00p | 23.50p | 375000 |
| 04/03/2020 | 23.50p | 23.50p | 22.00p | 23.00p | 247110 |
| 03/03/2020 | 25.00p | 25.00p | 23.50p | 23.50p | 150000 |
| 02/03/2020 | 26.00p | 26.00p | 23.00p | 23.00p | 183780 |
| 28/02/2020 | 25.00p | 25.90p | 22.16p | 25.00p | 10250 |
| 27/02/2020 | 26.50p | 26.50p | 23.55p | 25.50p | 4500 |
| 26/02/2020 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 25/02/2020 | 26.50p | 26.50p | 25.00p | 26.50p | 20590 |
| 24/02/2020 | 26.50p | 26.50p | 25.00p | 26.50p | 11123 |
| 21/02/2020 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 20/02/2020 | 26.50p | 26.50p | 25.00p | 26.50p | 193 |
| 19/02/2020 | 26.50p | 26.50p | 25.00p | 26.50p | 17752 |
| 18/02/2020 | 31.50p | 31.50p | 20.40p | 26.50p | 16008 |
| 17/02/2020 | 36.00p | 36.00p | 31.00p | 31.50p | 8286 |
| 14/02/2020 | 37.50p | 37.50p | 35.00p | 36.00p | 664 |
| 13/02/2020 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
| 12/02/2020 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
| 11/02/2020 | 41.50p | 41.50p | 37.50p | 37.50p | 1714 |
| 10/02/2020 | 41.50p | 41.50p | 40.00p | 41.50p | 442 |
| 07/02/2020 | 41.50p | 41.50p | 41.50p | 41.50p | 0 |
| 06/02/2020 | 41.50p | 41.50p | 40.00p | 41.50p | 127 |
| 05/02/2020 | 41.50p | 41.50p | 41.50p | 41.50p | 0 |
| 04/02/2020 | 41.50p | 41.50p | 41.50p | 41.50p | 0 |
| 03/02/2020 | 41.50p | 41.50p | 41.50p | 41.50p | 0 |
| 31/01/2020 | 41.50p | 41.50p | 41.50p | 41.50p | 0 |
| 30/01/2020 | 41.50p | 41.50p | 41.50p | 41.50p | 0 |
| 29/01/2020 | 41.50p | 41.50p | 41.50p | 41.50p | 0 |
| 28/01/2020 | 41.50p | 41.50p | 41.50p | 41.50p | 0 |
| 27/01/2020 | 41.50p | 41.50p | 41.50p | 41.50p | 0 |
| 24/01/2020 | 41.50p | 41.50p | 41.50p | 41.50p | 0 |
| 23/01/2020 | 41.50p | 41.50p | 41.20p | 41.50p | 2 |
| 22/01/2020 | 41.50p | 41.50p | 40.00p | 41.50p | 1853 |
| 21/01/2020 | 41.50p | 41.50p | 41.50p | 41.50p | 0 |
| 20/01/2020 | 41.50p | 41.50p | 41.25p | 41.50p | 1197 |
| 17/01/2020 | 41.50p | 41.50p | 41.50p | 41.50p | 0 |
| 16/01/2020 | 41.50p | 41.50p | 41.50p | 41.50p | 0 |
| 15/01/2020 | 41.50p | 41.50p | 41.50p | 41.50p | 0 |
| 14/01/2020 | 41.50p | 41.50p | 41.50p | 41.50p | 0 |
| 13/01/2020 | 41.50p | 41.50p | 41.50p | 41.50p | 0 |
| 10/01/2020 | 41.50p | 41.50p | 41.50p | 41.50p | 0 |
| 09/01/2020 | 41.50p | 41.50p | 40.03p | 41.50p | 4840 |
| 08/01/2020 | 41.50p | 41.50p | 40.50p | 41.50p | 10000 |
| 07/01/2020 | 41.50p | 41.50p | 41.50p | 41.50p | 0 |
| 06/01/2020 | 41.50p | 41.50p | 41.50p | 41.50p | 0 |
| 03/01/2020 | 41.50p | 41.50p | 40.26p | 41.50p | 868 |
| 02/01/2020 | 41.50p | 41.50p | 41.44p | 41.50p | 25000 |
| 01/01/2020 | 41.50p | 41.50p | 40.03p | 41.50p | 1889 |
| 31/12/2019 | 41.50p | 41.50p | 40.03p | 41.50p | 1889 |
| 30/12/2019 | 41.50p | 41.50p | 41.50p | 41.50p | 0 |
| 27/12/2019 | 41.50p | 42.00p | 38.00p | 41.50p | 22429 |
| 26/12/2019 | 41.50p | 41.50p | 40.00p | 41.50p | 2108 |
| 25/12/2019 | 41.50p | 41.50p | 40.00p | 41.50p | 2108 |
| 24/12/2019 | 41.50p | 41.50p | 40.00p | 41.50p | 2108 |
| 23/12/2019 | 41.50p | 41.50p | 41.50p | 41.50p | 0 |
| 20/12/2019 | 41.50p | 41.50p | 41.50p | 41.50p | 0 |
| 19/12/2019 | 41.50p | 42.00p | 41.50p | 41.50p | 11000 |
| 18/12/2019 | 41.50p | 42.00p | 41.50p | 42.00p | 1000 |
| 17/12/2019 | 42.50p | 42.50p | 41.50p | 41.50p | 0 |
| 16/12/2019 | 46.00p | 46.00p | 42.00p | 42.50p | 3500 |
| 13/12/2019 | 46.00p | 46.00p | 46.00p | 46.00p | 0 |
| 12/12/2019 | 47.50p | 47.50p | 45.00p | 46.00p | 1000 |
| 11/12/2019 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
| 10/12/2019 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
| 09/12/2019 | 47.50p | 47.50p | 42.00p | 47.50p | 10000 |
| 06/12/2019 | 47.50p | 47.50p | 47.50p | 47.50p | 1027 |
| 05/12/2019 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
| 04/12/2019 | 47.50p | 49.50p | 47.50p | 47.50p | 0 |
| 03/12/2019 | 49.50p | 49.50p | 48.00p | 49.50p | 264 |
| 02/12/2019 | 49.50p | 49.50p | 43.00p | 49.50p | 12327 |
| 29/11/2019 | 49.50p | 49.50p | 49.50p | 49.50p | 0 |
| 28/11/2019 | 49.50p | 49.50p | 48.00p | 49.50p | 1400 |
| 27/11/2019 | 49.50p | 49.50p | 49.50p | 49.50p | 0 |
| 26/11/2019 | 49.50p | 49.50p | 49.00p | 49.50p | 700 |
| 25/11/2019 | 49.50p | 49.50p | 49.50p | 49.50p | 0 |
| 22/11/2019 | 49.50p | 49.50p | 48.00p | 49.50p | 600 |
| 21/11/2019 | 49.50p | 49.50p | 49.50p | 49.50p | 0 |
| 20/11/2019 | 49.50p | 49.50p | 49.50p | 49.50p | 0 |
| 19/11/2019 | 49.50p | 49.50p | 49.50p | 49.50p | 0 |
| 18/11/2019 | 49.50p | 49.50p | 48.00p | 49.50p | 1339 |
| 15/11/2019 | 49.50p | 49.50p | 49.50p | 49.50p | 0 |
| 14/11/2019 | 49.50p | 49.50p | 48.00p | 49.50p | 23 |
| 13/11/2019 | 49.50p | 49.50p | 49.50p | 49.50p | 0 |
| 12/11/2019 | 49.50p | 49.50p | 48.00p | 49.50p | 4410 |
| 11/11/2019 | 49.00p | 50.00p | 48.00p | 49.50p | 39917 |
| 08/11/2019 | 47.50p | 50.00p | 47.50p | 49.00p | 7763 |
| 07/11/2019 | 46.90p | 46.90p | 43.80p | 46.50p | 1727 |
| 06/11/2019 | 46.90p | 46.90p | 46.90p | 46.90p | 0 |
| 05/11/2019 | 46.90p | 46.90p | 46.90p | 46.90p | 0 |
| 04/11/2019 | 46.90p | 46.90p | 46.90p | 46.90p | 0 |
| 01/11/2019 | 46.90p | 46.90p | 46.90p | 46.90p | 0 |
| 31/10/2019 | 46.90p | 46.90p | 46.90p | 46.90p | 0 |
| 30/10/2019 | 46.90p | 46.90p | 46.90p | 46.90p | 0 |
| 29/10/2019 | 46.90p | 46.90p | 46.90p | 46.90p | 0 |
| 28/10/2019 | 46.90p | 46.90p | 46.90p | 46.90p | 0 |
| 25/10/2019 | 46.90p | 46.90p | 46.90p | 46.90p | 0 |
| 24/10/2019 | 46.90p | 46.90p | 46.00p | 46.90p | 3260 |
| 23/10/2019 | 46.90p | 46.90p | 46.90p | 46.90p | 0 |
| 22/10/2019 | 46.90p | 46.90p | 43.80p | 46.90p | 737 |
| 21/10/2019 | 46.90p | 46.90p | 46.90p | 46.90p | 0 |
| 18/10/2019 | 46.90p | 46.90p | 46.90p | 46.90p | 0 |
| 17/10/2019 | 46.90p | 46.90p | 46.90p | 46.90p | 0 |
| 16/10/2019 | 46.90p | 46.90p | 46.90p | 46.90p | 0 |
| 15/10/2019 | 46.90p | 46.90p | 43.80p | 46.90p | 500 |
| 14/10/2019 | 46.90p | 46.90p | 43.80p | 46.90p | 442 |
| 11/10/2019 | 49.00p | 49.00p | 44.40p | 46.90p | 446 |
| 10/10/2019 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
| 09/10/2019 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
| 08/10/2019 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
| 07/10/2019 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
| 04/10/2019 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
| 03/10/2019 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
| 02/10/2019 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
| 01/10/2019 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
| 30/09/2019 | 49.00p | 49.00p | 45.00p | 49.00p | 1874 |
| 27/09/2019 | 49.00p | 49.00p | 45.00p | 49.00p | 2625 |
| 26/09/2019 | 49.00p | 49.00p | 49.00p | 49.00p | 440 |
| 25/09/2019 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
| 24/09/2019 | 49.00p | 50.00p | 49.00p | 49.00p | 1000 |
| 23/09/2019 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
| 20/09/2019 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
| 19/09/2019 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
| 18/09/2019 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
| 17/09/2019 | 62.50p | 62.50p | 45.08p | 49.00p | 16987 |
| 16/09/2019 | 64.50p | 64.50p | 60.00p | 62.50p | 4918 |
| 13/09/2019 | 64.50p | 64.50p | 63.00p | 64.50p | 1449 |
| 12/09/2019 | 64.50p | 64.50p | 61.00p | 64.50p | 6000 |
| 11/09/2019 | 61.50p | 65.00p | 61.50p | 64.50p | 47389 |
| 10/09/2019 | 61.50p | 61.50p | 61.50p | 61.50p | 0 |
| 09/09/2019 | 64.00p | 64.00p | 60.00p | 61.50p | 3922 |
*Close Price adjusted for both dividends and splits