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 |
|---|---|---|---|---|---|
| 06/09/2019 | 64.00p | 64.00p | 63.00p | 64.00p | 282 |
| 05/09/2019 | 64.50p | 64.50p | 64.00p | 64.00p | 0 |
| 04/09/2019 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
| 03/09/2019 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
| 02/09/2019 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
| 30/08/2019 | 65.00p | 65.00p | 64.50p | 64.50p | 0 |
| 29/08/2019 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 28/08/2019 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 27/08/2019 | 67.50p | 67.50p | 65.00p | 65.00p | 1000 |
| 23/08/2019 | 68.00p | 68.00p | 64.00p | 67.50p | 24312 |
| 22/08/2019 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 21/08/2019 | 68.00p | 68.00p | 66.00p | 68.00p | 22000 |
| 20/08/2019 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 19/08/2019 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 16/08/2019 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 15/08/2019 | 68.00p | 68.00p | 66.00p | 68.00p | 1000 |
| 14/08/2019 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 13/08/2019 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 12/08/2019 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 09/08/2019 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 08/08/2019 | 68.00p | 68.00p | 66.00p | 68.00p | 36000 |
| 07/08/2019 | 68.00p | 68.00p | 66.00p | 68.00p | 221 |
| 06/08/2019 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 05/08/2019 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 02/08/2019 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 01/08/2019 | 69.50p | 69.50p | 68.00p | 68.00p | 0 |
| 31/07/2019 | 69.50p | 69.50p | 66.00p | 68.00p | 2000 |
| 30/07/2019 | 68.00p | 68.00p | 64.00p | 68.00p | 5000 |
| 29/07/2019 | 67.50p | 68.00p | 66.25p | 68.00p | 4013 |
| 26/07/2019 | 68.50p | 68.50p | 65.00p | 67.50p | 440 |
| 25/07/2019 | 72.50p | 72.50p | 51.00p | 68.50p | 3325 |
| 24/07/2019 | 71.50p | 71.50p | 61.00p | 71.50p | 2200 |
| 23/07/2019 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
| 22/07/2019 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
| 19/07/2019 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
| 18/07/2019 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
| 17/07/2019 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
| 16/07/2019 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
| 15/07/2019 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
| 12/07/2019 | 71.50p | 71.50p | 70.00p | 71.50p | 443 |
| 11/07/2019 | 71.50p | 71.50p | 70.00p | 71.50p | 422 |
| 10/07/2019 | 74.50p | 74.50p | 71.50p | 71.50p | 2366 |
| 09/07/2019 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 08/07/2019 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 05/07/2019 | 76.50p | 80.00p | 72.51p | 74.50p | 11198 |
| 04/07/2019 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 03/07/2019 | 77.50p | 77.50p | 74.00p | 76.50p | 4537 |
| 02/07/2019 | 78.00p | 78.00p | 77.50p | 78.00p | 7051 |
| 01/07/2019 | 78.00p | 80.00p | 78.00p | 78.00p | 8000 |
| 28/06/2019 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
| 27/06/2019 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
| 26/06/2019 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
| 25/06/2019 | 78.00p | 78.00p | 76.00p | 78.00p | 1553 |
| 24/06/2019 | 78.00p | 78.00p | 76.00p | 78.00p | 1827 |
| 21/06/2019 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
| 20/06/2019 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
| 19/06/2019 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
| 18/06/2019 | 78.00p | 78.40p | 76.00p | 78.00p | 1529 |
| 17/06/2019 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
| 14/06/2019 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
| 13/06/2019 | 78.00p | 78.00p | 76.00p | 78.00p | 1370 |
| 12/06/2019 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
| 11/06/2019 | 78.00p | 78.00p | 75.00p | 78.00p | 2590 |
| 10/06/2019 | 78.00p | 79.00p | 76.25p | 78.00p | 2253 |
| 07/06/2019 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
| 06/06/2019 | 83.50p | 83.50p | 77.40p | 78.00p | 3779 |
| 05/06/2019 | 84.50p | 84.50p | 83.50p | 83.50p | 0 |
| 04/06/2019 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
| 03/06/2019 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
| 31/05/2019 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
| 30/05/2019 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
| 29/05/2019 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
| 28/05/2019 | 85.50p | 86.00p | 85.00p | 86.00p | 670 |
| 24/05/2019 | 86.00p | 86.00p | 82.00p | 85.50p | 13448 |
| 23/05/2019 | 86.00p | 86.00p | 85.00p | 86.00p | 2946 |
| 22/05/2019 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
| 21/05/2019 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
| 20/05/2019 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
| 17/05/2019 | 90.00p | 90.00p | 85.00p | 86.00p | 4023 |
| 16/05/2019 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 15/05/2019 | 87.50p | 89.13p | 82.00p | 87.50p | 15167 |
| 14/05/2019 | 86.50p | 86.50p | 85.00p | 86.50p | 4077 |
| 13/05/2019 | 86.50p | 87.48p | 85.00p | 86.50p | 2874 |
| 10/05/2019 | 95.00p | 96.25p | 85.00p | 86.50p | 529584 |
| 09/05/2019 | 95.00p | 97.50p | 90.00p | 95.00p | 13611 |
| 08/05/2019 | 195.00p | 197.00p | 190.00p | 192.50p | 13636 |
| 07/05/2019 | 195.00p | 195.00p | 190.00p | 195.00p | 13292 |
| 03/05/2019 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 02/05/2019 | 195.00p | 195.00p | 191.60p | 195.00p | 447 |
| 01/05/2019 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 30/04/2019 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 29/04/2019 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 26/04/2019 | 191.50p | 195.00p | 191.50p | 195.00p | 7684 |
| 25/04/2019 | 187.50p | 191.50p | 187.50p | 191.50p | 3500 |
| 24/04/2019 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 23/04/2019 | 186.50p | 187.50p | 185.00p | 187.50p | 43827 |
| 18/04/2019 | 184.50p | 186.50p | 184.50p | 186.50p | 5261 |
| 17/04/2019 | 183.50p | 185.00p | 178.00p | 184.00p | 7460 |
| 16/04/2019 | 185.00p | 185.00p | 182.00p | 183.50p | 388 |
| 15/04/2019 | 185.50p | 185.50p | 183.00p | 184.00p | 100 |
| 12/04/2019 | 185.00p | 185.00p | 183.50p | 184.00p | 0 |
| 11/04/2019 | 185.50p | 185.50p | 184.00p | 184.00p | 4479 |
| 10/04/2019 | 189.50p | 189.50p | 185.00p | 186.50p | 5200 |
| 09/04/2019 | 191.00p | 191.00p | 189.50p | 189.50p | 0 |
| 08/04/2019 | 191.00p | 191.00p | 191.00p | 191.00p | 0 |
| 05/04/2019 | 191.00p | 191.35p | 191.00p | 191.00p | 2500 |
| 04/04/2019 | 193.50p | 193.50p | 190.00p | 191.00p | 9379 |
| 03/04/2019 | 193.50p | 194.00p | 193.50p | 193.50p | 252 |
| 02/04/2019 | 193.50p | 193.50p | 193.50p | 193.50p | 0 |
| 01/04/2019 | 193.50p | 193.50p | 193.50p | 193.50p | 0 |
| 29/03/2019 | 197.00p | 197.00p | 193.50p | 193.50p | 2000 |
| 28/03/2019 | 197.00p | 197.00p | 197.00p | 197.00p | 0 |
| 27/03/2019 | 197.00p | 197.00p | 197.00p | 197.00p | 0 |
| 26/03/2019 | 197.00p | 197.00p | 197.00p | 197.00p | 0 |
| 25/03/2019 | 197.00p | 197.00p | 197.00p | 197.00p | 0 |
| 22/03/2019 | 197.00p | 197.00p | 197.00p | 197.00p | 0 |
| 21/03/2019 | 198.00p | 198.00p | 197.00p | 197.00p | 0 |
| 20/03/2019 | 198.00p | 198.00p | 198.00p | 198.00p | 0 |
| 19/03/2019 | 198.00p | 198.00p | 198.00p | 198.00p | 0 |
| 18/03/2019 | 198.00p | 198.00p | 198.00p | 198.00p | 0 |
| 15/03/2019 | 197.00p | 198.00p | 197.00p | 198.00p | 0 |
| 14/03/2019 | 197.00p | 198.00p | 197.00p | 198.00p | 0 |
| 13/03/2019 | 198.00p | 198.00p | 198.00p | 198.00p | 0 |
| 12/03/2019 | 198.00p | 198.00p | 198.00p | 198.00p | 0 |
| 11/03/2019 | 198.00p | 198.00p | 196.00p | 198.00p | 62 |
| 08/03/2019 | 198.00p | 198.00p | 198.00p | 198.00p | 0 |
| 07/03/2019 | 198.00p | 198.00p | 198.00p | 198.00p | 5000 |
| 06/03/2019 | 198.00p | 198.00p | 196.00p | 198.00p | 42 |
| 05/03/2019 | 198.00p | 198.00p | 198.00p | 198.00p | 0 |
| 04/03/2019 | 198.00p | 198.00p | 196.00p | 198.00p | 100 |
| 01/03/2019 | 198.00p | 198.00p | 198.00p | 198.00p | 0 |
| 28/02/2019 | 198.00p | 198.00p | 198.00p | 198.00p | 300000 |
| 27/02/2019 | 198.00p | 198.40p | 196.00p | 198.00p | 2760 |
| 26/02/2019 | 198.00p | 198.00p | 198.00p | 198.00p | 0 |
| 25/02/2019 | 198.00p | 198.00p | 198.00p | 198.00p | 0 |
| 22/02/2019 | 198.00p | 198.00p | 198.00p | 198.00p | 0 |
| 21/02/2019 | 198.00p | 198.40p | 198.00p | 198.00p | 1260 |
| 20/02/2019 | 198.00p | 198.00p | 198.00p | 198.00p | 0 |
| 19/02/2019 | 198.00p | 198.00p | 198.00p | 198.00p | 0 |
| 18/02/2019 | 198.00p | 198.00p | 198.00p | 198.00p | 0 |
| 15/02/2019 | 198.00p | 198.00p | 198.00p | 198.00p | 0 |
| 14/02/2019 | 198.00p | 198.00p | 198.00p | 198.00p | 0 |
| 13/02/2019 | 198.00p | 198.00p | 196.00p | 198.00p | 650 |
| 12/02/2019 | 198.00p | 198.00p | 198.00p | 198.00p | 0 |
| 11/02/2019 | 198.00p | 198.30p | 198.00p | 198.00p | 1008 |
| 08/02/2019 | 198.00p | 198.00p | 198.00p | 198.00p | 0 |
| 07/02/2019 | 198.00p | 198.00p | 198.00p | 198.00p | 1000 |
| 06/02/2019 | 198.00p | 198.00p | 198.00p | 198.00p | 0 |
| 05/02/2019 | 197.00p | 198.00p | 197.00p | 198.00p | 0 |
| 04/02/2019 | 198.00p | 198.00p | 198.00p | 198.00p | 0 |
| 01/02/2019 | 198.00p | 198.30p | 198.00p | 198.00p | 1000 |
| 31/01/2019 | 198.00p | 198.00p | 196.00p | 198.00p | 1800 |
| 30/01/2019 | 198.00p | 198.00p | 198.00p | 198.00p | 0 |
| 29/01/2019 | 198.00p | 198.30p | 198.00p | 198.00p | 282 |
| 28/01/2019 | 198.00p | 198.00p | 198.00p | 198.00p | 0 |
| 25/01/2019 | 198.00p | 198.00p | 198.00p | 198.00p | 0 |
| 24/01/2019 | 197.00p | 198.00p | 197.00p | 198.00p | 10000 |
| 23/01/2019 | 198.00p | 198.00p | 196.00p | 198.00p | 204 |
| 22/01/2019 | 198.00p | 198.00p | 198.00p | 198.00p | 0 |
| 21/01/2019 | 198.00p | 198.40p | 198.00p | 198.00p | 1760 |
| 18/01/2019 | 197.00p | 198.00p | 197.00p | 198.00p | 0 |
| 17/01/2019 | 198.00p | 198.00p | 198.00p | 198.00p | 0 |
| 16/01/2019 | 198.00p | 198.00p | 198.00p | 198.00p | 461 |
| 15/01/2019 | 198.00p | 198.00p | 198.00p | 198.00p | 0 |
| 14/01/2019 | 198.00p | 198.00p | 198.00p | 198.00p | 0 |
| 11/01/2019 | 198.00p | 198.00p | 198.00p | 198.00p | 12 |
| 10/01/2019 | 198.00p | 198.00p | 198.00p | 198.00p | 0 |
| 09/01/2019 | 198.00p | 198.00p | 187.00p | 198.00p | 5325 |
| 08/01/2019 | 198.00p | 198.00p | 198.00p | 198.00p | 4601 |
| 07/01/2019 | 198.00p | 198.00p | 198.00p | 198.00p | 0 |
| 04/01/2019 | 199.00p | 199.00p | 196.00p | 198.00p | 1000 |
| 03/01/2019 | 199.00p | 199.00p | 199.00p | 199.00p | 0 |
| 02/01/2019 | 199.00p | 199.00p | 199.00p | 199.00p | 49 |
| 31/12/2018 | 199.00p | 199.00p | 199.00p | 199.00p | 0 |
| 28/12/2018 | 201.00p | 201.00p | 196.00p | 199.00p | 329868 |
| 27/12/2018 | 201.00p | 201.00p | 201.00p | 201.00p | 0 |
| 24/12/2018 | 201.00p | 201.00p | 201.00p | 201.00p | 0 |
| 21/12/2018 | 201.00p | 201.00p | 201.00p | 201.00p | 0 |
| 20/12/2018 | 201.00p | 201.00p | 201.00p | 201.00p | 0 |
| 19/12/2018 | 201.00p | 201.00p | 201.00p | 201.00p | 0 |
| 18/12/2018 | 201.00p | 201.00p | 198.06p | 201.00p | 300 |
| 17/12/2018 | 201.00p | 201.00p | 195.00p | 195.00p | 2675 |
| 14/12/2018 | 201.00p | 201.00p | 201.00p | 201.00p | 0 |
| 13/12/2018 | 201.00p | 202.00p | 201.00p | 201.00p | 2500 |
| 12/12/2018 | 201.00p | 201.00p | 201.00p | 201.00p | 0 |
| 11/12/2018 | 201.00p | 201.00p | 201.00p | 201.00p | 0 |
| 10/12/2018 | 201.00p | 203.00p | 201.00p | 201.00p | 18 |
| 07/12/2018 | 203.00p | 203.98p | 201.00p | 201.00p | 6000 |
| 06/12/2018 | 202.00p | 203.00p | 202.00p | 203.00p | 92 |
| 05/12/2018 | 203.00p | 203.00p | 202.10p | 203.00p | 1420 |
| 04/12/2018 | 204.00p | 204.00p | 202.04p | 203.00p | 2276 |
| 03/12/2018 | 203.00p | 203.00p | 203.00p | 203.00p | 0 |
| 30/11/2018 | 203.00p | 203.98p | 202.10p | 203.00p | 2250 |
| 29/11/2018 | 204.00p | 204.00p | 202.00p | 203.00p | 1000 |
| 28/11/2018 | 202.00p | 202.00p | 202.00p | 202.00p | 0 |
| 27/11/2018 | 203.00p | 203.00p | 202.00p | 202.00p | 1000 |
| 26/11/2018 | 206.00p | 206.00p | 203.00p | 203.00p | 3769 |
| 23/11/2018 | 206.00p | 206.00p | 204.00p | 206.00p | 445 |
| 22/11/2018 | 206.00p | 206.00p | 204.00p | 206.00p | 4536 |
| 21/11/2018 | 207.00p | 207.00p | 206.00p | 206.00p | 0 |
*Close Price adjusted for both dividends and splits