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 Thorpe (F.W.) (TFW) by Steve Moore in ShareProphets
- Strong Buy Eco buildings Group (ECOB) by Hot Stock Rockets in ShareProphets
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Watch JD Sports Fashion (JD.) by Steve Moore in ShareProphets
- 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
British Smaller Companies VCT (BSV) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/09/2021 | 83.00p | 83.00p | 83.00p | 83.00p | 0 |
| 23/09/2021 | 83.00p | 83.00p | 83.00p | 83.00p | 0 |
| 22/09/2021 | 83.00p | 83.00p | 83.00p | 83.00p | 0 |
| 21/09/2021 | 83.00p | 83.00p | 81.50p | 83.00p | 6444 |
| 20/09/2021 | 83.00p | 83.00p | 81.50p | 83.00p | 15654 |
| 17/09/2021 | 83.00p | 83.00p | 81.50p | 83.00p | 17453 |
| 16/09/2021 | 83.00p | 83.00p | 83.00p | 83.00p | 0 |
| 15/09/2021 | 83.00p | 83.00p | 83.00p | 83.00p | 0 |
| 14/09/2021 | 83.00p | 83.00p | 83.00p | 83.00p | 0 |
| 13/09/2021 | 83.00p | 83.00p | 83.00p | 83.00p | 0 |
| 10/09/2021 | 83.00p | 83.00p | 83.00p | 83.00p | 0 |
| 09/09/2021 | 83.00p | 83.00p | 81.50p | 83.00p | 968 |
| 08/09/2021 | 83.00p | 83.00p | 83.00p | 83.00p | 0 |
| 07/09/2021 | 83.00p | 83.00p | 81.50p | 83.00p | 14440 |
| 06/09/2021 | 83.00p | 84.00p | 81.50p | 83.00p | 16292 |
| 03/09/2021 | 83.00p | 83.50p | 81.50p | 83.00p | 13108 |
| 02/09/2021 | 83.00p | 83.00p | 83.00p | 83.00p | 0 |
| 01/09/2021 | 83.00p | 83.00p | 83.00p | 83.00p | 0 |
| 31/08/2021 | 83.00p | 83.00p | 81.50p | 83.00p | 28368 |
| 27/08/2021 | 71.00p | 76.00p | 70.00p | 76.00p | 8903 |
| 26/08/2021 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
| 25/08/2021 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
| 24/08/2021 | 71.00p | 71.70p | 70.00p | 71.00p | 18119 |
| 23/08/2021 | 71.00p | 71.70p | 70.00p | 71.00p | 14797 |
| 20/08/2021 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
| 19/08/2021 | 71.00p | 71.00p | 70.00p | 71.00p | 7146 |
| 18/08/2021 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
| 17/08/2021 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
| 16/08/2021 | 71.00p | 71.00p | 70.00p | 71.00p | 8000 |
| 13/08/2021 | 71.00p | 71.00p | 70.00p | 71.00p | 5000 |
| 12/08/2021 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
| 11/08/2021 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
| 10/08/2021 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
| 09/08/2021 | 71.00p | 71.00p | 70.00p | 71.00p | 5000 |
| 06/08/2021 | 71.00p | 71.50p | 70.00p | 71.00p | 18910 |
| 05/08/2021 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
| 04/08/2021 | 71.00p | 71.00p | 70.00p | 71.00p | 23646 |
| 03/08/2021 | 71.00p | 72.00p | 70.00p | 71.00p | 19625 |
| 02/08/2021 | 71.00p | 71.70p | 70.00p | 71.00p | 5115 |
| 30/07/2021 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
| 29/07/2021 | 70.50p | 71.00p | 70.00p | 71.00p | 6073 |
| 28/07/2021 | 69.50p | 70.50p | 69.50p | 70.50p | 18266 |
| 27/07/2021 | 69.50p | 70.21p | 68.00p | 69.50p | 26237 |
| 26/07/2021 | 69.50p | 70.21p | 69.50p | 69.50p | 100 |
| 23/07/2021 | 69.50p | 70.21p | 69.50p | 69.50p | 589 |
| 22/07/2021 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
| 21/07/2021 | 69.50p | 69.50p | 68.00p | 69.50p | 12817 |
| 20/07/2021 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
| 19/07/2021 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
| 16/07/2021 | 69.50p | 69.50p | 68.00p | 69.50p | 3626 |
| 15/07/2021 | 69.50p | 69.50p | 68.00p | 69.50p | 3250 |
| 14/07/2021 | 69.50p | 69.50p | 68.00p | 69.50p | 3608 |
| 13/07/2021 | 70.00p | 70.00p | 68.00p | 69.50p | 9279 |
| 12/07/2021 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 09/07/2021 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 08/07/2021 | 70.00p | 70.00p | 68.50p | 70.00p | 8105 |
| 07/07/2021 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 06/07/2021 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 05/07/2021 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 02/07/2021 | 70.00p | 70.00p | 68.50p | 70.00p | 10000 |
| 01/07/2021 | 70.00p | 70.00p | 68.50p | 70.00p | 2000 |
| 30/06/2021 | 70.50p | 70.50p | 69.00p | 70.00p | 5000 |
| 29/06/2021 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 28/06/2021 | 70.50p | 71.21p | 69.50p | 70.50p | 1125 |
| 25/06/2021 | 70.50p | 70.50p | 69.00p | 70.50p | 28911 |
| 24/06/2021 | 70.50p | 71.50p | 69.50p | 70.50p | 223833 |
| 23/06/2021 | 72.00p | 72.00p | 71.00p | 72.00p | 5090 |
| 22/06/2021 | 72.00p | 72.00p | 71.00p | 72.00p | 17175 |
| 21/06/2021 | 72.00p | 72.00p | 71.00p | 72.00p | 786 |
| 18/06/2021 | 72.00p | 72.00p | 71.00p | 72.00p | 2069 |
| 17/06/2021 | 72.00p | 72.00p | 71.00p | 72.00p | 27734 |
| 16/06/2021 | 72.00p | 72.70p | 72.00p | 72.00p | 205 |
| 15/06/2021 | 70.00p | 72.00p | 70.00p | 72.00p | 0 |
| 14/06/2021 | 70.00p | 70.00p | 68.00p | 70.00p | 27958 |
| 11/06/2021 | 70.00p | 70.00p | 67.50p | 70.00p | 31225 |
| 10/06/2021 | 70.00p | 70.00p | 68.00p | 70.00p | 25128 |
| 09/06/2021 | 70.00p | 70.00p | 67.50p | 70.00p | 20000 |
| 08/06/2021 | 70.00p | 70.00p | 69.00p | 70.00p | 8719 |
| 07/06/2021 | 70.00p | 70.89p | 70.00p | 70.00p | 491 |
| 04/06/2021 | 70.00p | 70.00p | 70.00p | 70.00p | 12351 |
| 03/06/2021 | 70.00p | 70.68p | 69.00p | 70.00p | 12351 |
| 02/06/2021 | 70.00p | 70.00p | 69.00p | 70.00p | 8900 |
| 01/06/2021 | 70.00p | 70.00p | 69.00p | 70.00p | 6753 |
| 31/05/2021 | 70.00p | 70.00p | 69.00p | 70.00p | 10123 |
| 28/05/2021 | 70.00p | 70.00p | 69.00p | 70.00p | 10123 |
| 27/05/2021 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 26/05/2021 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 25/05/2021 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 24/05/2021 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 21/05/2021 | 70.00p | 70.68p | 70.00p | 70.00p | 14064 |
| 20/05/2021 | 70.00p | 70.00p | 69.00p | 70.00p | 322 |
| 19/05/2021 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 18/05/2021 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 17/05/2021 | 70.00p | 70.68p | 70.00p | 70.00p | 1407 |
| 14/05/2021 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 13/05/2021 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 12/05/2021 | 70.00p | 70.00p | 68.00p | 70.00p | 30000 |
| 11/05/2021 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 10/05/2021 | 70.00p | 70.68p | 70.00p | 70.00p | 28147 |
| 07/05/2021 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 06/05/2021 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 05/05/2021 | 70.00p | 70.00p | 69.00p | 70.00p | 6088 |
| 04/05/2021 | 70.00p | 70.00p | 69.00p | 70.00p | 6753 |
| 03/05/2021 | 70.00p | 70.00p | 68.50p | 70.00p | 10000 |
| 30/04/2021 | 70.00p | 70.00p | 68.50p | 70.00p | 10000 |
| 29/04/2021 | 70.00p | 70.00p | 68.50p | 70.00p | 3930 |
| 28/04/2021 | 70.00p | 70.00p | 68.50p | 70.00p | 10000 |
| 27/04/2021 | 70.00p | 70.00p | 69.00p | 70.00p | 526 |
| 26/04/2021 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 23/04/2021 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 22/04/2021 | 70.00p | 70.00p | 69.00p | 70.00p | 14693 |
| 21/04/2021 | 70.00p | 70.00p | 69.00p | 70.00p | 11976 |
| 20/04/2021 | 70.00p | 70.00p | 69.00p | 70.00p | 9007 |
| 19/04/2021 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 16/04/2021 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 15/04/2021 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 14/04/2021 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 13/04/2021 | 70.00p | 70.00p | 69.00p | 70.00p | 2885 |
| 12/04/2021 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 09/04/2021 | 70.00p | 70.00p | 70.00p | 70.00p | 17672 |
| 08/04/2021 | 70.00p | 70.00p | 70.00p | 70.00p | 20499 |
| 07/04/2021 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 06/04/2021 | 70.00p | 70.68p | 69.00p | 70.00p | 4407 |
| 05/04/2021 | 70.00p | 70.68p | 70.00p | 70.00p | 68 |
| 02/04/2021 | 70.00p | 70.68p | 70.00p | 70.00p | 68 |
| 01/04/2021 | 70.00p | 70.68p | 70.00p | 70.00p | 68 |
| 31/03/2021 | 70.00p | 71.00p | 69.00p | 70.00p | 9110 |
| 30/03/2021 | 70.00p | 70.00p | 69.00p | 70.00p | 3595 |
| 29/03/2021 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 26/03/2021 | 70.00p | 70.00p | 70.00p | 70.00p | 13348 |
| 25/03/2021 | 70.00p | 70.42p | 69.00p | 69.00p | 64778 |
| 24/03/2021 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 23/03/2021 | 70.00p | 70.00p | 69.00p | 70.00p | 6920 |
| 22/03/2021 | 70.00p | 70.00p | 68.50p | 70.00p | 0 |
| 19/03/2021 | 70.00p | 70.00p | 68.50p | 68.50p | 8868 |
| 18/03/2021 | 70.00p | 70.00p | 70.00p | 70.00p | 10000 |
| 17/03/2021 | 70.00p | 70.00p | 68.00p | 70.00p | 7517 |
| 16/03/2021 | 70.00p | 70.00p | 69.00p | 70.00p | 5 |
| 15/03/2021 | 70.00p | 70.00p | 68.50p | 70.00p | 7062 |
| 12/03/2021 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 11/03/2021 | 70.00p | 70.00p | 69.00p | 70.00p | 2933 |
| 10/03/2021 | 70.00p | 70.00p | 68.50p | 68.50p | 10 |
| 09/03/2021 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 08/03/2021 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 05/03/2021 | 70.00p | 70.00p | 68.50p | 70.00p | 0 |
| 04/03/2021 | 70.00p | 70.00p | 68.50p | 68.50p | 9 |
| 03/03/2021 | 70.00p | 70.00p | 70.00p | 70.00p | 9847 |
| 02/03/2021 | 70.00p | 70.00p | 68.00p | 70.00p | 4000 |
| 01/03/2021 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 26/02/2021 | 70.00p | 70.00p | 68.00p | 70.00p | 6577 |
| 25/02/2021 | 70.00p | 70.68p | 68.00p | 70.00p | 4905 |
| 24/02/2021 | 70.00p | 70.00p | 68.00p | 70.00p | 6962 |
| 23/02/2021 | 70.00p | 70.00p | 68.00p | 70.00p | 4725 |
| 22/02/2021 | 70.00p | 70.68p | 68.00p | 70.00p | 2354 |
| 19/02/2021 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 18/02/2021 | 70.00p | 70.68p | 68.00p | 70.00p | 4561 |
| 17/02/2021 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 16/02/2021 | 70.00p | 70.00p | 68.00p | 70.00p | 1649 |
| 15/02/2021 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 12/02/2021 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 11/02/2021 | 70.00p | 70.00p | 70.00p | 70.00p | 13844 |
| 10/02/2021 | 70.00p | 70.68p | 68.00p | 70.00p | 12026 |
| 09/02/2021 | 70.00p | 70.00p | 68.00p | 70.00p | 8636 |
| 08/02/2021 | 70.00p | 70.00p | 68.50p | 70.00p | 4214 |
| 05/02/2021 | 70.00p | 70.20p | 69.00p | 70.00p | 9815 |
| 04/02/2021 | 70.00p | 70.68p | 70.00p | 70.00p | 500 |
| 03/02/2021 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 02/02/2021 | 70.00p | 70.00p | 70.00p | 70.00p | 20025 |
| 01/02/2021 | 70.00p | 71.00p | 70.00p | 70.00p | 1527 |
| 29/01/2021 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 28/01/2021 | 70.00p | 70.00p | 64.50p | 70.00p | 0 |
| 27/01/2021 | 64.50p | 64.50p | 62.50p | 64.50p | 1000 |
| 26/01/2021 | 64.50p | 64.50p | 63.00p | 64.50p | 625 |
| 25/01/2021 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
| 22/01/2021 | 64.50p | 64.50p | 64.50p | 64.50p | 15215 |
| 21/01/2021 | 64.50p | 64.50p | 62.00p | 64.50p | 13014 |
| 20/01/2021 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
| 19/01/2021 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
| 18/01/2021 | 64.50p | 64.50p | 62.00p | 64.50p | 6073 |
| 15/01/2021 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
| 14/01/2021 | 64.50p | 65.20p | 62.50p | 64.50p | 7686 |
| 13/01/2021 | 64.50p | 65.20p | 62.50p | 64.50p | 8323 |
| 12/01/2021 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
| 11/01/2021 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
| 08/01/2021 | 64.50p | 64.50p | 63.50p | 64.50p | 3242 |
| 07/01/2021 | 64.50p | 64.50p | 63.50p | 64.50p | 3644 |
| 06/01/2021 | 64.50p | 64.50p | 64.50p | 64.50p | 18221 |
| 05/01/2021 | 64.50p | 65.50p | 64.50p | 64.50p | 108 |
| 04/01/2021 | 65.00p | 65.00p | 63.00p | 64.50p | 9000 |
| 31/12/2020 | 65.00p | 65.00p | 63.50p | 65.00p | 7538 |
| 30/12/2020 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 29/12/2020 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 24/12/2020 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 23/12/2020 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 22/12/2020 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 21/12/2020 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 18/12/2020 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 17/12/2020 | 65.00p | 65.00p | 65.00p | 65.00p | 7054 |
| 16/12/2020 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 15/12/2020 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
*Close Price adjusted for both dividends and splits