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:
- Avoid Speedy Hire (SDY) by Steve Moore in ShareProphets
- Watch Legal & General Group (LGEN) by James Beard in The Motley Fool
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Michelmersh Brick Holdings (MBH) by Canaccord Genuity
- Buy B&M European Value Retail S.A. (DI) (BME) by Canaccord Genuity
- Neutral Anglo American (AAL) by JP Morgan
- Underweight Antofagasta (ANTO) by JP Morgan
- Overweight Fresnillo (FRES) by JP Morgan
- Overweight Hochschild Mining (HOC) by JP Morgan
- Outperform Breedon Group (BREE) by RBC Capital
- Buy LBG Media (LBG) by Shore Capital
- Buy DFS Furniture (DFS) by Jefferies
- Buy Balfour Beatty (BBY) by Deutsche Bank
- Buy Helios Underwriting (HUW) by Deutsche Bank
- Buy Jet2 (JET2) by Deutsche Bank
- Hold Sage Group (SGE) by Deutsche Bank
- Buy SSE (SSE) by HSBC
- Hold WPP (WPP) by HSBC
- Buy Flutter Entertainment (DI) (FLTR) by Goldman Sachs
- Buy Sage Group (SGE) by Citi
Albion Venture Capital Trust (AAVC) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 13/12/2016 | 66.00p | 67.00p | 66.00p | 67.00p | 0 |
| 12/12/2016 | 65.00p | 66.00p | 64.00p | 66.00p | 43603 |
| 09/12/2016 | 65.00p | 65.89p | 64.00p | 65.00p | 12056 |
| 08/12/2016 | 65.00p | 65.00p | 64.00p | 65.00p | 11300 |
| 07/12/2016 | 65.00p | 65.89p | 64.00p | 65.00p | 25000 |
| 06/12/2016 | 65.00p | 65.89p | 64.00p | 65.00p | 13139 |
| 05/12/2016 | 65.00p | 65.89p | 64.00p | 65.00p | 60000 |
| 02/12/2016 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 01/12/2016 | 65.00p | 65.89p | 65.00p | 65.00p | 1300 |
| 30/11/2016 | 65.00p | 65.89p | 65.00p | 65.00p | 16517 |
| 29/11/2016 | 65.00p | 65.00p | 64.00p | 65.00p | 20000 |
| 28/11/2016 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 25/11/2016 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 24/11/2016 | 65.00p | 66.00p | 65.00p | 65.00p | 30133 |
| 23/11/2016 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 22/11/2016 | 65.00p | 65.89p | 65.00p | 65.00p | 1341 |
| 21/11/2016 | 64.00p | 64.89p | 63.00p | 64.00p | 5672 |
| 18/11/2016 | 63.00p | 64.00p | 63.00p | 64.00p | 0 |
| 17/11/2016 | 63.00p | 63.99p | 62.00p | 63.00p | 28341 |
| 16/11/2016 | 63.00p | 63.99p | 62.00p | 63.00p | 15881 |
| 15/11/2016 | 63.00p | 64.00p | 62.00p | 63.00p | 100015 |
| 14/11/2016 | 63.00p | 63.89p | 63.00p | 63.00p | 3000 |
| 11/11/2016 | 63.00p | 63.00p | 62.00p | 63.00p | 1195 |
| 10/11/2016 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 09/11/2016 | 63.00p | 64.00p | 63.00p | 63.00p | 0 |
| 08/11/2016 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
| 07/11/2016 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
| 04/11/2016 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
| 03/11/2016 | 64.00p | 65.00p | 63.00p | 64.00p | 8165 |
| 02/11/2016 | 64.50p | 64.50p | 63.50p | 64.00p | 20000 |
| 01/11/2016 | 64.50p | 64.50p | 63.50p | 64.50p | 5312 |
| 31/10/2016 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
| 28/10/2016 | 64.50p | 64.50p | 63.50p | 64.50p | 17400 |
| 27/10/2016 | 64.50p | 64.50p | 63.50p | 64.50p | 7418 |
| 26/10/2016 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
| 25/10/2016 | 64.50p | 64.50p | 63.50p | 64.50p | 8801 |
| 24/10/2016 | 64.50p | 65.50p | 64.50p | 64.50p | 54961 |
| 21/10/2016 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 20/10/2016 | 65.00p | 65.00p | 64.00p | 65.00p | 4048 |
| 19/10/2016 | 65.50p | 65.50p | 64.00p | 65.00p | 17000 |
| 18/10/2016 | 65.50p | 66.50p | 64.50p | 65.50p | 13650 |
| 17/10/2016 | 65.50p | 66.50p | 65.50p | 65.50p | 5000 |
| 14/10/2016 | 66.50p | 66.50p | 65.00p | 66.00p | 10168 |
| 13/10/2016 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 12/10/2016 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 11/10/2016 | 66.50p | 67.50p | 66.50p | 66.50p | 20000 |
| 10/10/2016 | 66.50p | 66.50p | 65.50p | 66.50p | 4000 |
| 07/10/2016 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 06/10/2016 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 05/10/2016 | 66.50p | 67.50p | 65.50p | 66.50p | 23312 |
| 04/10/2016 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 03/10/2016 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 30/09/2016 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 29/09/2016 | 66.50p | 66.50p | 65.50p | 66.50p | 2200 |
| 28/09/2016 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 27/09/2016 | 66.50p | 66.50p | 65.50p | 66.50p | 10218 |
| 26/09/2016 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 23/09/2016 | 66.50p | 66.50p | 65.50p | 66.50p | 25000 |
| 22/09/2016 | 66.50p | 66.50p | 65.50p | 66.50p | 9134 |
| 21/09/2016 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 20/09/2016 | 66.50p | 66.50p | 65.50p | 66.50p | 2992 |
| 19/09/2016 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 16/09/2016 | 66.50p | 67.50p | 66.50p | 66.50p | 2637 |
| 15/09/2016 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 14/09/2016 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 13/09/2016 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 12/09/2016 | 66.50p | 66.50p | 66.15p | 66.50p | 30000 |
| 09/09/2016 | 66.50p | 67.50p | 65.50p | 66.50p | 18175 |
| 08/09/2016 | 66.50p | 67.50p | 65.50p | 66.50p | 22265 |
| 07/09/2016 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 06/09/2016 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 05/09/2016 | 66.50p | 67.50p | 66.50p | 66.50p | 740 |
| 02/09/2016 | 66.50p | 67.50p | 65.50p | 66.50p | 6101 |
| 01/09/2016 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 31/08/2016 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 30/08/2016 | 66.50p | 66.50p | 65.50p | 66.50p | 6231 |
| 26/08/2016 | 66.50p | 67.50p | 66.50p | 66.50p | 7414 |
| 25/08/2016 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 24/08/2016 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 23/08/2016 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 22/08/2016 | 66.50p | 66.50p | 65.50p | 66.50p | 3758 |
| 19/08/2016 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 18/08/2016 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 17/08/2016 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 16/08/2016 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 15/08/2016 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 12/08/2016 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 11/08/2016 | 66.50p | 67.50p | 65.50p | 66.50p | 28188 |
| 10/08/2016 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 09/08/2016 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 08/08/2016 | 66.50p | 67.50p | 66.50p | 66.50p | 4414 |
| 05/08/2016 | 66.50p | 66.50p | 65.50p | 66.50p | 3083 |
| 04/08/2016 | 66.50p | 66.50p | 65.50p | 66.50p | 8512 |
| 03/08/2016 | 66.50p | 67.50p | 65.50p | 66.50p | 11315 |
| 02/08/2016 | 66.50p | 67.50p | 65.50p | 66.50p | 28578 |
| 01/08/2016 | 66.50p | 67.50p | 66.50p | 66.50p | 942 |
| 29/07/2016 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 28/07/2016 | 66.50p | 67.50p | 66.50p | 66.50p | 8318 |
| 27/07/2016 | 66.50p | 67.00p | 65.50p | 66.50p | 39083 |
| 26/07/2016 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 25/07/2016 | 66.50p | 66.50p | 65.50p | 66.50p | 10000 |
| 22/07/2016 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 21/07/2016 | 66.50p | 66.50p | 65.50p | 66.50p | 17602 |
| 20/07/2016 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 19/07/2016 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 18/07/2016 | 66.50p | 66.50p | 65.50p | 66.50p | 7480 |
| 15/07/2016 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 14/07/2016 | 66.50p | 66.50p | 65.50p | 66.50p | 13904 |
| 13/07/2016 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 12/07/2016 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 11/07/2016 | 66.50p | 66.50p | 65.50p | 66.50p | 10000 |
| 08/07/2016 | 66.50p | 66.50p | 65.50p | 66.50p | 17252 |
| 07/07/2016 | 66.50p | 66.50p | 65.50p | 66.50p | 5000 |
| 06/07/2016 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 05/07/2016 | 66.50p | 67.50p | 66.50p | 66.50p | 15281 |
| 04/07/2016 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 01/07/2016 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 30/06/2016 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 29/06/2016 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 28/06/2016 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 27/06/2016 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 24/06/2016 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 23/06/2016 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 22/06/2016 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 21/06/2016 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 20/06/2016 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 17/06/2016 | 66.50p | 66.50p | 65.50p | 66.50p | 6924 |
| 16/06/2016 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 15/06/2016 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 14/06/2016 | 66.50p | 66.50p | 65.50p | 66.50p | 6398 |
| 13/06/2016 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 10/06/2016 | 66.50p | 66.50p | 65.50p | 66.50p | 1402 |
| 09/06/2016 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 08/06/2016 | 66.50p | 66.50p | 65.50p | 66.50p | 8500 |
| 07/06/2016 | 66.50p | 67.39p | 66.50p | 66.50p | 14400 |
| 06/06/2016 | 66.50p | 66.50p | 65.50p | 66.50p | 11288 |
| 03/06/2016 | 66.50p | 67.39p | 66.50p | 66.50p | 12000 |
| 02/06/2016 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 01/06/2016 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 31/05/2016 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 27/05/2016 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 26/05/2016 | 66.50p | 66.50p | 65.50p | 66.50p | 6000 |
| 25/05/2016 | 66.50p | 66.50p | 65.50p | 66.50p | 3000 |
| 24/05/2016 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 23/05/2016 | 66.50p | 68.50p | 66.50p | 66.50p | 9369 |
| 20/05/2016 | 66.50p | 66.50p | 65.50p | 66.50p | 2000 |
| 19/05/2016 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 18/05/2016 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 17/05/2016 | 66.50p | 66.50p | 65.50p | 66.50p | 3100 |
| 16/05/2016 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 13/05/2016 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 12/05/2016 | 66.50p | 66.50p | 65.50p | 66.50p | 25000 |
| 11/05/2016 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 10/05/2016 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 09/05/2016 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 06/05/2016 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 05/05/2016 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 04/05/2016 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 03/05/2016 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 29/04/2016 | 66.50p | 66.50p | 65.50p | 66.50p | 20436 |
| 28/04/2016 | 66.50p | 68.50p | 66.50p | 66.50p | 60000 |
| 27/04/2016 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 26/04/2016 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 25/04/2016 | 66.50p | 67.50p | 65.50p | 66.50p | 13053 |
| 22/04/2016 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 21/04/2016 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 20/04/2016 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 19/04/2016 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 18/04/2016 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 15/04/2016 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 14/04/2016 | 66.50p | 66.50p | 65.50p | 66.50p | 8955 |
| 13/04/2016 | 66.50p | 67.50p | 66.50p | 66.50p | 48500 |
| 12/04/2016 | 66.50p | 66.50p | 65.50p | 66.50p | 8801 |
| 11/04/2016 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 08/04/2016 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 07/04/2016 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 06/04/2016 | 66.50p | 66.50p | 65.50p | 66.50p | 1928 |
| 05/04/2016 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 04/04/2016 | 66.50p | 66.50p | 65.50p | 66.50p | 22075 |
| 01/04/2016 | 66.50p | 68.50p | 66.50p | 66.50p | 10095 |
| 31/03/2016 | 66.50p | 66.50p | 65.50p | 66.50p | 20204 |
| 30/03/2016 | 66.50p | 66.50p | 65.75p | 66.50p | 12363 |
| 29/03/2016 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 24/03/2016 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 23/03/2016 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 22/03/2016 | 66.50p | 67.39p | 65.50p | 66.50p | 19300 |
| 21/03/2016 | 66.50p | 66.50p | 65.50p | 66.50p | 25000 |
| 18/03/2016 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 17/03/2016 | 66.50p | 66.50p | 65.50p | 66.50p | 40000 |
| 16/03/2016 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 15/03/2016 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 14/03/2016 | 66.50p | 66.50p | 65.50p | 66.50p | 8801 |
| 11/03/2016 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 10/03/2016 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 09/03/2016 | 66.50p | 66.50p | 65.50p | 66.50p | 3500 |
| 08/03/2016 | 66.50p | 66.50p | 65.50p | 66.50p | 13201 |
| 07/03/2016 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 04/03/2016 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 03/03/2016 | 66.50p | 66.50p | 65.50p | 66.50p | 10000 |
| 02/03/2016 | 66.50p | 66.50p | 65.50p | 66.50p | 28266 |
*Close Price adjusted for both dividends and splits