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 Golden Prospect Precious Metals Ltd. (GPM) by Nigel Somerville in ShareProphets
- Neutral Learning Technologies Group (LTG) by Citi
- Buy Whitbread (WTB) by Jefferies
- Watch British American Tobacco (BATS) by Kevin Godbold in The Motley Fool
- Watch Vodafone Group (VOD) by Kevin Godbold in The Motley Fool
- Watch Vistry Group (VTY) by Jon Smith in The Motley Fool
- Sell National World (NWOR) by Steve Moore in ShareProphets
- Buy SkinBioTherapeutics (SBTX) by Hot Stock Rockets in ShareProphets
- Underweight Bank of Ireland Group (CDI) (BIRG) by Morgan Stanley
- Underweight AIB Group (CDI) (AIBG) by Morgan Stanley
- Overweight Barclays (BARC) by Morgan Stanley
- Equal Weight NATWEST GROUP (NWG) by Morgan Stanley
- Sell National World (NWOR) by Steve Moore in ShareProphets
- Buy Alliance Pharma (APH) by Hot Stock Rockets in ShareProphets
- Hold Coats Group (COA) by Tom Winnifrith in ShareProphets
- Hold Coats Group (COA) by Steve Moore in ShareProphets
- Hold Smith (DS) (SMDS) by Stifel
- Buy M&G (MNG) by Harvey Jones in The Motley Fool
- Buy Imperial Brands (IMB) by Simon Watkins in The Motley Fool
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Dr. James Fox in The Motley Fool
British Smaller Companies VCT 2 (BSC) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 09/03/2020 | 51.50p | 51.50p | 49.00p | 51.50p | 3808 |
| 06/03/2020 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
| 05/03/2020 | 51.50p | 51.50p | 50.50p | 51.50p | 41883 |
| 04/03/2020 | 51.50p | 51.50p | 50.50p | 51.50p | 11971 |
| 03/03/2020 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
| 02/03/2020 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
| 28/02/2020 | 51.50p | 51.50p | 50.50p | 51.50p | 5000 |
| 27/02/2020 | 51.50p | 51.50p | 50.50p | 51.50p | 9567 |
| 26/02/2020 | 51.50p | 51.50p | 51.50p | 51.50p | 17956 |
| 25/02/2020 | 51.50p | 51.50p | 50.50p | 51.50p | 28042 |
| 24/02/2020 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
| 21/02/2020 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
| 20/02/2020 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
| 19/02/2020 | 51.50p | 51.50p | 50.50p | 51.50p | 3727 |
| 18/02/2020 | 51.50p | 51.50p | 50.50p | 51.50p | 16362 |
| 17/02/2020 | 51.50p | 51.50p | 50.50p | 51.50p | 9532 |
| 14/02/2020 | 51.50p | 51.50p | 51.50p | 51.50p | 20000 |
| 13/02/2020 | 51.50p | 51.50p | 50.50p | 51.50p | 7212 |
| 12/02/2020 | 51.50p | 51.50p | 50.50p | 51.50p | 11866 |
| 11/02/2020 | 51.50p | 51.50p | 51.50p | 51.50p | 25000 |
| 10/02/2020 | 51.50p | 51.50p | 50.00p | 51.50p | 19247 |
| 07/02/2020 | 51.50p | 51.50p | 51.50p | 51.50p | 25000 |
| 06/02/2020 | 51.50p | 51.50p | 50.50p | 51.50p | 3574 |
| 05/02/2020 | 51.50p | 51.50p | 50.50p | 51.50p | 5077 |
| 04/02/2020 | 51.50p | 51.50p | 51.50p | 51.50p | 14964 |
| 03/02/2020 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
| 31/01/2020 | 51.50p | 51.50p | 50.00p | 51.50p | 3693 |
| 30/01/2020 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
| 29/01/2020 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
| 28/01/2020 | 51.50p | 52.50p | 51.50p | 51.50p | 2000 |
| 27/01/2020 | 51.50p | 51.50p | 50.50p | 51.50p | 16901 |
| 24/01/2020 | 51.50p | 51.50p | 50.50p | 51.50p | 5000 |
| 23/01/2020 | 51.50p | 51.50p | 50.50p | 51.50p | 5000 |
| 22/01/2020 | 51.50p | 52.50p | 50.50p | 51.50p | 3760 |
| 21/01/2020 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
| 20/01/2020 | 51.50p | 51.50p | 51.50p | 51.50p | 29784 |
| 17/01/2020 | 51.50p | 51.50p | 51.50p | 51.50p | 30567 |
| 16/01/2020 | 51.50p | 51.50p | 50.50p | 51.50p | 14603 |
| 15/01/2020 | 51.50p | 51.50p | 50.50p | 51.50p | 16534 |
| 14/01/2020 | 51.50p | 51.50p | 50.50p | 51.50p | 20499 |
| 13/01/2020 | 51.50p | 51.50p | 50.50p | 51.50p | 7000 |
| 10/01/2020 | 51.50p | 51.50p | 50.50p | 51.50p | 17614 |
| 09/01/2020 | 52.00p | 52.00p | 51.00p | 51.50p | 5000 |
| 08/01/2020 | 52.00p | 52.00p | 52.00p | 52.00p | 24629 |
| 07/01/2020 | 52.00p | 52.00p | 51.00p | 52.00p | 8855 |
| 06/01/2020 | 52.00p | 52.00p | 51.00p | 52.00p | 9567 |
| 03/01/2020 | 52.00p | 52.00p | 51.00p | 52.00p | 2059 |
| 02/01/2020 | 52.00p | 52.00p | 52.00p | 52.00p | 0 |
| 01/01/2020 | 52.00p | 52.00p | 52.00p | 52.00p | 0 |
| 31/12/2019 | 52.00p | 52.00p | 52.00p | 52.00p | 0 |
| 30/12/2019 | 52.00p | 52.00p | 51.00p | 52.00p | 12232 |
| 27/12/2019 | 52.00p | 52.00p | 52.00p | 52.00p | 0 |
| 26/12/2019 | 52.00p | 52.00p | 51.00p | 52.00p | 964 |
| 25/12/2019 | 52.00p | 52.00p | 51.00p | 52.00p | 964 |
| 24/12/2019 | 52.00p | 52.00p | 51.00p | 52.00p | 964 |
| 23/12/2019 | 52.00p | 53.00p | 52.00p | 52.00p | 184 |
| 20/12/2019 | 52.00p | 52.00p | 52.00p | 52.00p | 0 |
| 19/12/2019 | 52.00p | 52.00p | 52.00p | 52.00p | 0 |
| 18/12/2019 | 52.00p | 52.00p | 51.02p | 52.00p | 32031 |
| 17/12/2019 | 52.00p | 52.00p | 52.00p | 52.00p | 27465 |
| 16/12/2019 | 52.00p | 52.00p | 52.00p | 52.00p | 0 |
| 13/12/2019 | 51.50p | 52.00p | 51.50p | 52.00p | 0 |
| 12/12/2019 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
| 11/12/2019 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
| 10/12/2019 | 51.50p | 51.50p | 50.50p | 51.50p | 7348 |
| 09/12/2019 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
| 06/12/2019 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
| 05/12/2019 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
| 04/12/2019 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
| 03/12/2019 | 51.50p | 51.50p | 50.50p | 51.50p | 17276 |
| 02/12/2019 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
| 29/11/2019 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
| 28/11/2019 | 51.50p | 51.50p | 50.50p | 51.50p | 16251 |
| 27/11/2019 | 51.50p | 51.50p | 50.50p | 51.50p | 11913 |
| 26/11/2019 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
| 25/11/2019 | 51.50p | 51.50p | 51.50p | 51.50p | 19903 |
| 22/11/2019 | 51.50p | 52.50p | 50.50p | 51.50p | 12385 |
| 21/11/2019 | 49.50p | 51.50p | 49.50p | 51.50p | 5491 |
| 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 | 49.50p | 49.50p | 19509 |
| 15/11/2019 | 49.50p | 49.50p | 49.50p | 49.50p | 16521 |
| 14/11/2019 | 49.50p | 49.50p | 49.50p | 49.50p | 0 |
| 13/11/2019 | 49.50p | 49.50p | 49.50p | 49.50p | 0 |
| 12/11/2019 | 49.50p | 49.50p | 48.00p | 49.50p | 13521 |
| 11/11/2019 | 49.50p | 49.50p | 49.50p | 49.50p | 29705 |
| 08/11/2019 | 49.50p | 49.50p | 49.50p | 49.50p | 0 |
| 07/11/2019 | 49.50p | 49.50p | 49.50p | 49.50p | 0 |
| 06/11/2019 | 49.50p | 49.50p | 49.50p | 49.50p | 28171 |
| 05/11/2019 | 49.50p | 49.50p | 48.00p | 49.50p | 7995 |
| 04/11/2019 | 49.50p | 49.50p | 48.00p | 49.50p | 13575 |
| 01/11/2019 | 49.50p | 49.50p | 48.00p | 49.50p | 2470 |
| 31/10/2019 | 49.50p | 49.50p | 47.50p | 49.50p | 11584 |
| 30/10/2019 | 49.50p | 49.50p | 48.00p | 49.50p | 5941 |
| 29/10/2019 | 49.50p | 49.50p | 49.50p | 49.50p | 0 |
| 28/10/2019 | 49.50p | 49.50p | 49.50p | 49.50p | 0 |
| 25/10/2019 | 49.50p | 49.50p | 48.00p | 49.50p | 2883 |
| 24/10/2019 | 49.50p | 49.50p | 49.50p | 49.50p | 0 |
| 23/10/2019 | 49.50p | 49.50p | 49.50p | 49.50p | 0 |
| 22/10/2019 | 49.50p | 51.00p | 48.00p | 49.50p | 10192 |
| 21/10/2019 | 49.50p | 49.50p | 48.00p | 49.50p | 159 |
| 18/10/2019 | 49.50p | 49.50p | 49.50p | 49.50p | 0 |
| 17/10/2019 | 49.50p | 49.50p | 49.50p | 49.50p | 0 |
| 16/10/2019 | 49.50p | 49.50p | 49.50p | 49.50p | 0 |
| 15/10/2019 | 49.50p | 49.50p | 48.00p | 49.50p | 13972 |
| 14/10/2019 | 49.50p | 49.50p | 48.00p | 49.50p | 10011 |
| 11/10/2019 | 49.50p | 49.50p | 49.50p | 49.50p | 0 |
| 10/10/2019 | 49.50p | 49.50p | 49.50p | 49.50p | 0 |
| 09/10/2019 | 49.50p | 49.50p | 49.50p | 49.50p | 0 |
| 08/10/2019 | 49.50p | 49.50p | 49.50p | 49.50p | 0 |
| 07/10/2019 | 50.00p | 50.00p | 47.00p | 49.50p | 12470 |
| 04/10/2019 | 50.00p | 50.00p | 49.00p | 50.00p | 5000 |
| 03/10/2019 | 50.00p | 50.00p | 48.50p | 50.00p | 13638 |
| 02/10/2019 | 50.00p | 50.00p | 49.00p | 50.00p | 5226 |
| 01/10/2019 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 30/09/2019 | 50.00p | 50.00p | 49.00p | 50.00p | 34473 |
| 27/09/2019 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 26/09/2019 | 50.00p | 50.00p | 49.31p | 50.00p | 15155 |
| 25/09/2019 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 24/09/2019 | 50.00p | 51.00p | 50.00p | 50.00p | 232 |
| 23/09/2019 | 50.00p | 51.00p | 49.00p | 50.00p | 6783 |
| 20/09/2019 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 19/09/2019 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 18/09/2019 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 17/09/2019 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 16/09/2019 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 13/09/2019 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 12/09/2019 | 50.00p | 50.00p | 49.00p | 50.00p | 8911 |
| 11/09/2019 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 10/09/2019 | 50.00p | 50.00p | 50.00p | 50.00p | 14574 |
| 09/09/2019 | 50.00p | 51.00p | 50.00p | 50.00p | 4872 |
| 06/09/2019 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 05/09/2019 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 04/09/2019 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 03/09/2019 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 02/09/2019 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 30/08/2019 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 29/08/2019 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 28/08/2019 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 27/08/2019 | 49.20p | 51.00p | 49.00p | 50.00p | 4059 |
| 23/08/2019 | 49.20p | 50.00p | 49.20p | 49.20p | 196 |
| 22/08/2019 | 49.20p | 51.00p | 49.20p | 49.20p | 0 |
| 21/08/2019 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
| 20/08/2019 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
| 19/08/2019 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
| 16/08/2019 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
| 15/08/2019 | 51.00p | 51.00p | 50.00p | 51.00p | 7756 |
| 14/08/2019 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
| 13/08/2019 | 51.00p | 51.00p | 50.00p | 51.00p | 2059 |
| 12/08/2019 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
| 09/08/2019 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
| 08/08/2019 | 51.00p | 51.00p | 51.00p | 51.00p | 15629 |
| 07/08/2019 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
| 06/08/2019 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
| 05/08/2019 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
| 02/08/2019 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
| 01/08/2019 | 51.00p | 51.00p | 50.00p | 51.00p | 1 |
| 31/07/2019 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
| 30/07/2019 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
| 29/07/2019 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
| 26/07/2019 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
| 25/07/2019 | 51.00p | 51.00p | 50.00p | 51.00p | 2170 |
| 24/07/2019 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
| 23/07/2019 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
| 22/07/2019 | 51.00p | 52.00p | 50.00p | 51.00p | 16869 |
| 19/07/2019 | 51.00p | 51.00p | 50.00p | 51.00p | 2059 |
| 18/07/2019 | 51.00p | 51.00p | 51.00p | 51.00p | 29411 |
| 17/07/2019 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
| 16/07/2019 | 51.00p | 51.00p | 50.00p | 51.00p | 4433 |
| 15/07/2019 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
| 12/07/2019 | 51.00p | 51.00p | 50.00p | 51.00p | 5617 |
| 11/07/2019 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
| 10/07/2019 | 51.00p | 51.00p | 50.00p | 51.00p | 4340 |
| 09/07/2019 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
| 08/07/2019 | 51.00p | 51.00p | 50.00p | 51.00p | 11588 |
| 05/07/2019 | 51.00p | 51.00p | 50.00p | 51.00p | 8492 |
| 04/07/2019 | 51.00p | 51.00p | 50.00p | 51.00p | 686 |
| 03/07/2019 | 51.00p | 51.00p | 50.00p | 51.00p | 2426 |
| 02/07/2019 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
| 01/07/2019 | 51.00p | 51.00p | 50.00p | 51.00p | 3433 |
| 28/06/2019 | 51.00p | 51.00p | 50.00p | 51.00p | 7504 |
| 27/06/2019 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
| 26/06/2019 | 51.00p | 51.00p | 50.83p | 51.00p | 33725 |
| 25/06/2019 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
| 24/06/2019 | 51.00p | 52.00p | 51.00p | 51.00p | 188 |
| 21/06/2019 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
| 20/06/2019 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
| 19/06/2019 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
| 18/06/2019 | 51.00p | 51.00p | 50.00p | 51.00p | 10000 |
| 17/06/2019 | 51.00p | 51.00p | 51.00p | 51.00p | 24393 |
| 14/06/2019 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
| 13/06/2019 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
| 12/06/2019 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
| 11/06/2019 | 51.00p | 51.00p | 51.00p | 51.00p | 14473 |
| 10/06/2019 | 51.00p | 51.00p | 51.00p | 51.00p | 29852 |
| 07/06/2019 | 51.00p | 51.00p | 50.00p | 51.00p | 9389 |
| 06/06/2019 | 51.00p | 52.00p | 50.00p | 51.00p | 8314 |
| 05/06/2019 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
| 04/06/2019 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
| 03/06/2019 | 51.00p | 51.00p | 50.00p | 51.00p | 10583 |
*Close Price adjusted for both dividends and splits