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 |
|---|---|---|---|---|---|
| 05/03/2020 | 71.00p | 71.00p | 70.00p | 71.00p | 5579 |
| 04/03/2020 | 71.00p | 71.00p | 70.00p | 71.00p | 8198 |
| 03/03/2020 | 71.00p | 71.00p | 70.00p | 71.00p | 21679 |
| 02/03/2020 | 71.00p | 71.00p | 70.00p | 71.00p | 6029 |
| 28/02/2020 | 71.00p | 71.00p | 70.00p | 71.00p | 6000 |
| 27/02/2020 | 71.00p | 71.00p | 70.00p | 71.00p | 14136 |
| 26/02/2020 | 71.00p | 71.00p | 70.00p | 71.00p | 5557 |
| 25/02/2020 | 71.00p | 71.00p | 70.00p | 71.00p | 11978 |
| 24/02/2020 | 71.00p | 71.00p | 70.00p | 71.00p | 27494 |
| 21/02/2020 | 71.00p | 71.00p | 70.00p | 71.00p | 5927 |
| 20/02/2020 | 71.00p | 73.00p | 71.00p | 71.00p | 12000 |
| 19/02/2020 | 73.00p | 73.67p | 73.00p | 73.00p | 2000 |
| 18/02/2020 | 73.00p | 73.00p | 72.00p | 73.00p | 5942 |
| 17/02/2020 | 73.00p | 73.67p | 72.00p | 73.00p | 29126 |
| 14/02/2020 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 13/02/2020 | 73.00p | 73.00p | 73.00p | 73.00p | 30000 |
| 12/02/2020 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 11/02/2020 | 73.00p | 73.67p | 72.00p | 73.00p | 6193 |
| 10/02/2020 | 69.00p | 69.00p | 68.00p | 69.00p | 13282 |
| 07/02/2020 | 69.00p | 69.00p | 69.00p | 69.00p | 14000 |
| 06/02/2020 | 69.00p | 69.00p | 68.00p | 69.00p | 6617 |
| 05/02/2020 | 69.00p | 69.00p | 68.00p | 69.00p | 4823 |
| 04/02/2020 | 69.00p | 69.00p | 68.00p | 69.00p | 12500 |
| 03/02/2020 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 31/01/2020 | 69.00p | 69.00p | 67.50p | 69.00p | 5149 |
| 30/01/2020 | 69.00p | 69.00p | 68.00p | 69.00p | 9288 |
| 29/01/2020 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 28/01/2020 | 69.00p | 69.69p | 69.00p | 69.00p | 2000 |
| 27/01/2020 | 69.00p | 69.00p | 68.00p | 69.00p | 7536 |
| 24/01/2020 | 69.00p | 69.00p | 68.00p | 69.00p | 5000 |
| 23/01/2020 | 69.00p | 69.00p | 68.00p | 69.00p | 5256 |
| 22/01/2020 | 69.00p | 69.00p | 68.00p | 69.00p | 4867 |
| 21/01/2020 | 69.00p | 69.00p | 69.00p | 69.00p | 19851 |
| 20/01/2020 | 69.00p | 69.00p | 68.00p | 69.00p | 8024 |
| 17/01/2020 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 16/01/2020 | 69.00p | 69.00p | 68.00p | 69.00p | 14972 |
| 15/01/2020 | 69.00p | 69.00p | 68.00p | 69.00p | 7548 |
| 14/01/2020 | 69.00p | 69.00p | 68.00p | 69.00p | 4453 |
| 13/01/2020 | 69.00p | 69.00p | 68.00p | 69.00p | 5000 |
| 10/01/2020 | 69.00p | 69.00p | 68.00p | 69.00p | 6410 |
| 09/01/2020 | 69.50p | 69.50p | 68.50p | 69.00p | 5000 |
| 08/01/2020 | 69.50p | 70.19p | 68.50p | 69.50p | 6427 |
| 07/01/2020 | 69.50p | 69.50p | 68.50p | 69.50p | 3837 |
| 06/01/2020 | 69.50p | 69.50p | 68.50p | 69.50p | 6469 |
| 03/01/2020 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
| 02/01/2020 | 69.50p | 69.50p | 68.50p | 69.50p | 3497 |
| 01/01/2020 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
| 31/12/2019 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
| 30/12/2019 | 69.50p | 70.19p | 69.50p | 69.50p | 29193 |
| 27/12/2019 | 69.50p | 69.50p | 68.50p | 69.50p | 2019 |
| 26/12/2019 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
| 25/12/2019 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
| 24/12/2019 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
| 23/12/2019 | 69.50p | 69.50p | 68.50p | 69.50p | 201 |
| 20/12/2019 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
| 19/12/2019 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
| 18/12/2019 | 69.50p | 69.50p | 68.78p | 69.50p | 31288 |
| 17/12/2019 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
| 16/12/2019 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
| 13/12/2019 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
| 12/12/2019 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
| 11/12/2019 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
| 10/12/2019 | 69.50p | 69.50p | 69.50p | 69.50p | 14247 |
| 09/12/2019 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
| 06/12/2019 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
| 05/12/2019 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
| 04/12/2019 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
| 03/12/2019 | 69.50p | 69.50p | 69.50p | 69.50p | 10605 |
| 02/12/2019 | 69.50p | 69.50p | 68.50p | 69.50p | 5657 |
| 29/11/2019 | 69.50p | 69.50p | 68.50p | 69.50p | 5036 |
| 28/11/2019 | 69.50p | 69.50p | 68.50p | 69.50p | 13235 |
| 27/11/2019 | 69.50p | 69.50p | 69.50p | 69.50p | 12058 |
| 26/11/2019 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
| 25/11/2019 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
| 22/11/2019 | 69.50p | 69.50p | 68.50p | 69.50p | 17628 |
| 21/11/2019 | 66.50p | 69.50p | 66.50p | 69.50p | 6460 |
| 20/11/2019 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 19/11/2019 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 18/11/2019 | 66.50p | 67.70p | 65.00p | 66.50p | 10421 |
| 15/11/2019 | 66.50p | 66.50p | 66.50p | 66.50p | 11252 |
| 14/11/2019 | 66.50p | 66.50p | 65.00p | 66.50p | 100 |
| 13/11/2019 | 66.50p | 66.50p | 65.00p | 66.50p | 10000 |
| 12/11/2019 | 66.50p | 66.50p | 65.00p | 66.50p | 5687 |
| 11/11/2019 | 66.50p | 66.50p | 66.50p | 66.50p | 30074 |
| 08/11/2019 | 66.50p | 66.50p | 65.00p | 66.50p | 6232 |
| 07/11/2019 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 06/11/2019 | 66.50p | 66.50p | 66.50p | 66.50p | 13195 |
| 05/11/2019 | 66.50p | 66.50p | 65.00p | 66.50p | 4464 |
| 04/11/2019 | 66.50p | 66.50p | 65.00p | 66.50p | 7231 |
| 01/11/2019 | 66.50p | 66.50p | 65.00p | 66.50p | 3512 |
| 31/10/2019 | 66.50p | 66.50p | 66.50p | 66.50p | 12795 |
| 30/10/2019 | 66.50p | 66.50p | 65.00p | 66.50p | 6014 |
| 29/10/2019 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 28/10/2019 | 66.50p | 66.50p | 65.00p | 66.50p | 641 |
| 25/10/2019 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 24/10/2019 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 23/10/2019 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 22/10/2019 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 21/10/2019 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 18/10/2019 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 17/10/2019 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 16/10/2019 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 15/10/2019 | 66.50p | 66.50p | 66.50p | 66.50p | 12058 |
| 14/10/2019 | 66.50p | 67.90p | 65.00p | 66.50p | 6291 |
| 11/10/2019 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 10/10/2019 | 66.50p | 66.50p | 65.00p | 66.50p | 556 |
| 09/10/2019 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 08/10/2019 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 07/10/2019 | 67.00p | 68.40p | 64.00p | 66.50p | 12539 |
| 04/10/2019 | 67.00p | 67.00p | 65.00p | 67.00p | 10000 |
| 03/10/2019 | 67.50p | 67.50p | 65.50p | 67.00p | 10000 |
| 02/10/2019 | 67.50p | 67.50p | 65.00p | 67.50p | 7934 |
| 01/10/2019 | 67.50p | 67.50p | 67.50p | 67.50p | 23147 |
| 30/09/2019 | 68.00p | 68.00p | 64.50p | 67.50p | 29587 |
| 27/09/2019 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 26/09/2019 | 68.00p | 68.00p | 66.79p | 68.00p | 24796 |
| 25/09/2019 | 68.00p | 68.00p | 66.50p | 68.00p | 10073 |
| 24/09/2019 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 23/09/2019 | 68.00p | 69.40p | 68.00p | 68.00p | 2505 |
| 20/09/2019 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 19/09/2019 | 68.00p | 68.00p | 66.62p | 68.00p | 3250 |
| 18/09/2019 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 17/09/2019 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 16/09/2019 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 13/09/2019 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 12/09/2019 | 68.00p | 68.00p | 66.50p | 68.00p | 12021 |
| 11/09/2019 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 10/09/2019 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 09/09/2019 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 06/09/2019 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 05/09/2019 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 04/09/2019 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 03/09/2019 | 68.00p | 68.00p | 66.50p | 68.00p | 7000 |
| 02/09/2019 | 68.00p | 68.00p | 66.50p | 68.00p | 5036 |
| 30/08/2019 | 68.00p | 68.00p | 66.50p | 68.00p | 9951 |
| 29/08/2019 | 68.00p | 68.00p | 66.50p | 68.00p | 9403 |
| 28/08/2019 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 27/08/2019 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 23/08/2019 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 22/08/2019 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 21/08/2019 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 20/08/2019 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 19/08/2019 | 68.00p | 68.00p | 68.00p | 68.00p | 15000 |
| 16/08/2019 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 15/08/2019 | 68.00p | 68.00p | 66.50p | 68.00p | 8850 |
| 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 | 68.00p | 68.00p | 0 |
| 07/08/2019 | 68.00p | 68.00p | 68.00p | 68.00p | 12058 |
| 06/08/2019 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 05/08/2019 | 68.00p | 68.00p | 66.50p | 68.00p | 7103 |
| 02/08/2019 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 01/08/2019 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 31/07/2019 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 30/07/2019 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 29/07/2019 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 26/07/2019 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 25/07/2019 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 24/07/2019 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 23/07/2019 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 22/07/2019 | 68.00p | 68.00p | 66.50p | 68.00p | 3984 |
| 19/07/2019 | 68.00p | 68.00p | 66.50p | 68.00p | 5000 |
| 18/07/2019 | 68.00p | 68.00p | 68.00p | 68.00p | 29776 |
| 17/07/2019 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 16/07/2019 | 68.00p | 68.00p | 68.00p | 68.00p | 4000 |
| 15/07/2019 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 12/07/2019 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 11/07/2019 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 10/07/2019 | 68.00p | 69.40p | 68.00p | 68.00p | 3000 |
| 09/07/2019 | 68.00p | 69.00p | 66.50p | 68.00p | 16962 |
| 08/07/2019 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 05/07/2019 | 68.00p | 68.00p | 66.50p | 68.00p | 10000 |
| 04/07/2019 | 68.00p | 68.00p | 66.50p | 68.00p | 1402 |
| 03/07/2019 | 68.00p | 68.00p | 66.50p | 68.00p | 7833 |
| 02/07/2019 | 68.00p | 68.00p | 68.00p | 68.00p | 14610 |
| 01/07/2019 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 28/06/2019 | 68.00p | 68.00p | 66.79p | 68.00p | 12996 |
| 27/06/2019 | 68.00p | 68.00p | 66.79p | 68.00p | 4668 |
| 26/06/2019 | 67.50p | 68.00p | 67.50p | 68.00p | 0 |
| 25/06/2019 | 67.50p | 67.50p | 66.00p | 67.50p | 6029 |
| 24/06/2019 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
| 21/06/2019 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
| 20/06/2019 | 67.50p | 67.50p | 66.00p | 67.50p | 4128 |
| 19/06/2019 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
| 18/06/2019 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
| 17/06/2019 | 67.50p | 67.50p | 66.00p | 67.50p | 1000 |
| 14/06/2019 | 67.50p | 68.90p | 66.00p | 67.50p | 6543 |
| 13/06/2019 | 67.50p | 67.50p | 66.00p | 67.50p | 1209 |
| 12/06/2019 | 67.50p | 68.90p | 67.50p | 67.50p | 1736 |
| 11/06/2019 | 67.50p | 67.50p | 67.50p | 67.50p | 20097 |
| 10/06/2019 | 67.50p | 67.50p | 67.50p | 67.50p | 30223 |
| 07/06/2019 | 67.50p | 67.50p | 66.00p | 67.50p | 5642 |
| 06/06/2019 | 67.50p | 68.90p | 66.00p | 67.50p | 8420 |
| 05/06/2019 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
| 04/06/2019 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
| 03/06/2019 | 67.50p | 67.50p | 66.00p | 67.50p | 5642 |
| 31/05/2019 | 67.50p | 67.50p | 66.00p | 67.50p | 16029 |
| 30/05/2019 | 67.50p | 67.50p | 66.00p | 67.50p | 5682 |
*Close Price adjusted for both dividends and splits