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:
- Sell BP (BP.) by Alan Oscroft in The Motley Fool
- Buy Persimmon (PSN) by James Beard in The Motley Fool
- Add Pershing Square Holdings Ltd NPV (PSH) by Ben McPoland in The Motley Fool
- Neutral Diploma (DPLM) by JP Morgan
- Buy Breedon Group (BREE) by Deutsche Bank
- Sell JD Sports Fashion (JD.) by Deutsche Bank
- Buy Grainger (GRI) by Deutsche Bank
- Buy Close Brothers Group (CBG) by Deutsche Bank
- Buy Spirent Communications (SPT) by Deutsche Bank
- Buy PZ Cussons (PZC) by Deutsche Bank
- Buy Norcros (NXR) by Deutsche Bank
- 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
Albion Crown VCT (CRWN) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 15/09/2014 | 30.00p | 30.00p | 29.00p | 30.00p | 21366 |
| 12/09/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 11/09/2014 | 30.00p | 30.00p | 29.00p | 30.00p | 11371 |
| 10/09/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 09/09/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 08/09/2014 | 30.00p | 30.00p | 29.00p | 30.00p | 6608 |
| 05/09/2014 | 30.00p | 30.00p | 29.50p | 30.00p | 722 |
| 04/09/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 03/09/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 02/09/2014 | 30.00p | 30.00p | 29.00p | 30.00p | 13659 |
| 01/09/2014 | 30.00p | 30.00p | 29.00p | 30.00p | 15682 |
| 29/08/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 28/08/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 27/08/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 26/08/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 22/08/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 21/08/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 20/08/2014 | 30.00p | 30.44p | 30.00p | 30.00p | 5000 |
| 19/08/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 18/08/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 15/08/2014 | 30.00p | 30.00p | 29.00p | 30.00p | 23693 |
| 14/08/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 13/08/2014 | 30.00p | 30.00p | 29.00p | 30.00p | 5000 |
| 12/08/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 11/08/2014 | 30.00p | 30.50p | 29.00p | 30.00p | 39144 |
| 08/08/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 07/08/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 06/08/2014 | 30.00p | 30.00p | 29.00p | 30.00p | 0 |
| 05/08/2014 | 30.00p | 30.00p | 29.00p | 30.00p | 0 |
| 04/08/2014 | 30.00p | 30.00p | 29.00p | 30.00p | 0 |
| 01/08/2014 | 30.00p | 30.00p | 29.00p | 30.00p | 0 |
| 31/07/2014 | 30.00p | 30.00p | 29.00p | 30.00p | 11017 |
| 30/07/2014 | 30.00p | 30.00p | 29.00p | 30.00p | 0 |
| 29/07/2014 | 30.00p | 30.00p | 29.00p | 30.00p | 0 |
| 28/07/2014 | 30.00p | 30.00p | 29.00p | 30.00p | 0 |
| 25/07/2014 | 30.00p | 30.00p | 29.00p | 30.00p | 9702 |
| 24/07/2014 | 30.00p | 30.00p | 29.00p | 30.00p | 20251 |
| 23/07/2014 | 30.00p | 30.44p | 30.00p | 30.00p | 0 |
| 22/07/2014 | 30.00p | 30.44p | 30.00p | 30.00p | 29087 |
| 21/07/2014 | 30.00p | 30.00p | 29.00p | 30.00p | 3638 |
| 18/07/2014 | 30.00p | 30.00p | 29.00p | 30.00p | 0 |
| 17/07/2014 | 30.00p | 30.00p | 29.00p | 30.00p | 25895 |
| 16/07/2014 | 30.00p | 30.00p | 29.00p | 30.00p | 0 |
| 15/07/2014 | 30.00p | 30.00p | 29.00p | 30.00p | 0 |
| 14/07/2014 | 30.00p | 30.00p | 29.00p | 30.00p | 0 |
| 11/07/2014 | 30.00p | 30.00p | 29.00p | 30.00p | 0 |
| 10/07/2014 | 30.00p | 30.00p | 29.00p | 30.00p | 22500 |
| 09/07/2014 | 30.00p | 30.00p | 29.00p | 30.00p | 53792 |
| 08/07/2014 | 30.00p | 30.44p | 29.00p | 30.00p | 45829 |
| 07/07/2014 | 30.00p | 30.00p | 29.00p | 30.00p | 6012 |
| 04/07/2014 | 30.00p | 30.00p | 29.00p | 30.00p | 0 |
| 03/07/2014 | 30.00p | 30.00p | 29.00p | 30.00p | 13090 |
| 02/07/2014 | 30.00p | 30.00p | 29.50p | 30.00p | 0 |
| 01/07/2014 | 30.00p | 30.00p | 29.50p | 30.00p | 0 |
| 30/06/2014 | 30.00p | 30.00p | 29.50p | 30.00p | 0 |
| 27/06/2014 | 30.00p | 30.00p | 29.50p | 30.00p | 0 |
| 26/06/2014 | 30.00p | 30.00p | 29.50p | 30.00p | 16061 |
| 25/06/2014 | 30.00p | 30.00p | 29.50p | 30.00p | 0 |
| 24/06/2014 | 30.00p | 30.00p | 29.50p | 30.00p | 0 |
| 23/06/2014 | 30.00p | 30.00p | 29.50p | 30.00p | 0 |
| 20/06/2014 | 30.00p | 30.00p | 29.50p | 30.00p | 0 |
| 19/06/2014 | 30.00p | 30.00p | 29.50p | 30.00p | 0 |
| 18/06/2014 | 30.00p | 30.00p | 29.50p | 30.00p | 8509 |
| 17/06/2014 | 30.00p | 30.00p | 29.50p | 30.00p | 0 |
| 16/06/2014 | 30.00p | 30.00p | 29.50p | 30.00p | 0 |
| 13/06/2014 | 30.00p | 30.00p | 29.50p | 30.00p | 0 |
| 12/06/2014 | 30.00p | 30.00p | 29.50p | 30.00p | 13218 |
| 11/06/2014 | 30.00p | 30.44p | 29.50p | 30.00p | 4794 |
| 10/06/2014 | 30.00p | 30.44p | 29.50p | 30.00p | 29403 |
| 09/06/2014 | 30.00p | 30.00p | 29.50p | 30.00p | 108558 |
| 06/06/2014 | 30.00p | 30.00p | 29.50p | 30.00p | 0 |
| 05/06/2014 | 30.00p | 30.00p | 29.50p | 30.00p | 134244 |
| 04/06/2014 | 30.00p | 30.00p | 29.50p | 30.00p | 3701 |
| 03/06/2014 | 30.00p | 30.50p | 30.00p | 30.00p | 32750 |
| 02/06/2014 | 30.00p | 30.00p | 29.50p | 30.00p | 0 |
| 30/05/2014 | 30.00p | 30.00p | 29.50p | 30.00p | 133195 |
| 29/05/2014 | 30.00p | 30.00p | 29.50p | 30.00p | 0 |
| 28/05/2014 | 30.00p | 30.00p | 29.50p | 30.00p | 0 |
| 27/05/2014 | 30.00p | 30.00p | 29.50p | 30.00p | 0 |
| 23/05/2014 | 30.00p | 30.00p | 29.50p | 30.00p | 0 |
| 22/05/2014 | 30.00p | 30.00p | 29.50p | 30.00p | 24142 |
| 21/05/2014 | 30.00p | 30.00p | 29.50p | 30.00p | 0 |
| 20/05/2014 | 30.00p | 30.00p | 29.50p | 30.00p | 62552 |
| 19/05/2014 | 30.00p | 30.00p | 29.50p | 30.00p | 0 |
| 16/05/2014 | 30.00p | 30.00p | 29.50p | 30.00p | 0 |
| 15/05/2014 | 30.00p | 30.00p | 29.50p | 30.00p | 0 |
| 14/05/2014 | 30.00p | 30.00p | 29.50p | 30.00p | 66090 |
| 13/05/2014 | 30.00p | 30.00p | 29.50p | 30.00p | 0 |
| 12/05/2014 | 30.00p | 30.00p | 29.50p | 30.00p | 0 |
| 09/05/2014 | 30.00p | 30.00p | 29.50p | 30.00p | 7117 |
| 08/05/2014 | 30.00p | 30.00p | 29.50p | 30.00p | 17764 |
| 07/05/2014 | 30.00p | 30.00p | 29.50p | 30.00p | 0 |
| 06/05/2014 | 30.00p | 30.00p | 29.50p | 30.00p | 0 |
| 02/05/2014 | 30.00p | 30.00p | 29.50p | 30.00p | 0 |
| 01/05/2014 | 30.00p | 30.00p | 29.50p | 30.00p | 0 |
| 30/04/2014 | 30.00p | 30.00p | 29.50p | 30.00p | 6000 |
| 29/04/2014 | 30.00p | 30.50p | 29.80p | 30.00p | 0 |
| 28/04/2014 | 30.00p | 30.50p | 29.80p | 30.00p | 0 |
| 25/04/2014 | 30.00p | 30.50p | 29.80p | 30.00p | 0 |
| 24/04/2014 | 30.00p | 30.50p | 29.80p | 30.00p | 84000 |
| 23/04/2014 | 30.00p | 30.50p | 30.00p | 30.00p | 29341 |
| 22/04/2014 | 30.00p | 30.00p | 29.50p | 30.00p | 3532 |
| 17/04/2014 | 30.00p | 30.00p | 29.50p | 30.00p | 4254 |
| 16/04/2014 | 30.00p | 30.00p | 29.50p | 30.00p | 0 |
| 15/04/2014 | 30.00p | 30.00p | 29.50p | 30.00p | 0 |
| 14/04/2014 | 30.00p | 30.00p | 29.50p | 30.00p | 0 |
| 11/04/2014 | 30.00p | 30.00p | 29.50p | 30.00p | 13509 |
| 10/04/2014 | 30.00p | 30.00p | 29.50p | 30.00p | 58631 |
| 09/04/2014 | 30.00p | 30.00p | 29.50p | 30.00p | 0 |
| 08/04/2014 | 30.00p | 30.00p | 29.50p | 30.00p | 14625 |
| 07/04/2014 | 30.00p | 30.00p | 29.50p | 30.00p | 6381 |
| 04/04/2014 | 30.00p | 30.00p | 29.50p | 30.00p | 0 |
| 03/04/2014 | 30.00p | 30.00p | 29.50p | 30.00p | 34802 |
| 02/04/2014 | 30.00p | 30.00p | 29.50p | 30.00p | 12600 |
| 01/04/2014 | 30.00p | 30.50p | 30.00p | 30.00p | 1833 |
| 31/03/2014 | 30.00p | 30.00p | 29.50p | 30.00p | 7116 |
| 28/03/2014 | 30.00p | 30.00p | 29.50p | 30.00p | 2135 |
| 27/03/2014 | 30.00p | 30.00p | 29.80p | 30.00p | 0 |
| 26/03/2014 | 30.00p | 30.00p | 29.80p | 30.00p | 0 |
| 25/03/2014 | 30.00p | 30.00p | 29.80p | 30.00p | 94000 |
| 24/03/2014 | 30.00p | 30.00p | 29.50p | 30.00p | 0 |
| 21/03/2014 | 30.00p | 30.00p | 29.50p | 30.00p | 26884 |
| 20/03/2014 | 30.00p | 30.50p | 29.50p | 30.00p | 0 |
| 19/03/2014 | 30.00p | 30.50p | 29.50p | 30.00p | 4341 |
| 18/03/2014 | 30.00p | 30.00p | 29.50p | 30.00p | 4254 |
| 17/03/2014 | 30.00p | 30.00p | 29.50p | 30.00p | 49110 |
| 14/03/2014 | 30.00p | 30.50p | 29.50p | 30.00p | 0 |
| 13/03/2014 | 30.00p | 30.50p | 29.50p | 30.00p | 7988 |
| 12/03/2014 | 30.00p | 30.40p | 30.00p | 30.00p | 3460 |
| 11/03/2014 | 30.00p | 30.00p | 29.50p | 30.00p | 0 |
| 10/03/2014 | 30.00p | 30.00p | 29.50p | 30.00p | 3614 |
| 07/03/2014 | 30.00p | 30.00p | 29.50p | 30.00p | 3558 |
| 06/03/2014 | 30.00p | 30.50p | 29.50p | 30.00p | 0 |
| 05/03/2014 | 30.00p | 30.50p | 29.50p | 30.00p | 0 |
| 04/03/2014 | 30.00p | 30.50p | 29.50p | 30.00p | 74565 |
| 03/03/2014 | 30.00p | 30.00p | 29.50p | 30.00p | 20626 |
| 28/02/2014 | 30.00p | 30.40p | 30.00p | 30.00p | 20000 |
| 27/02/2014 | 30.00p | 30.40p | 30.00p | 30.00p | 3266 |
| 26/02/2014 | 30.00p | 30.40p | 29.00p | 30.00p | 15360 |
| 25/02/2014 | 30.00p | 30.00p | 29.00p | 30.00p | 0 |
| 24/02/2014 | 30.00p | 30.00p | 29.00p | 30.00p | 13218 |
| 21/02/2014 | 30.00p | 30.00p | 29.00p | 30.00p | 0 |
| 20/02/2014 | 30.00p | 30.00p | 29.00p | 30.00p | 0 |
| 19/02/2014 | 30.00p | 30.00p | 29.00p | 30.00p | 19827 |
| 18/02/2014 | 30.00p | 30.40p | 29.00p | 30.00p | 0 |
| 17/02/2014 | 30.00p | 30.40p | 29.00p | 30.00p | 28793 |
| 14/02/2014 | 30.00p | 30.00p | 29.00p | 30.00p | 17056 |
| 13/02/2014 | 30.00p | 30.00p | 29.00p | 30.00p | 0 |
| 12/02/2014 | 30.00p | 30.00p | 29.00p | 30.00p | 26436 |
| 11/02/2014 | 30.00p | 30.50p | 29.50p | 30.00p | 5552 |
| 10/02/2014 | 30.00p | 30.00p | 29.00p | 30.00p | 0 |
| 07/02/2014 | 30.00p | 30.00p | 29.00p | 30.00p | 10000 |
| 06/02/2014 | 30.00p | 30.40p | 30.00p | 30.00p | 1629 |
| 05/02/2014 | 30.00p | 30.00p | 29.00p | 30.00p | 0 |
| 04/02/2014 | 30.00p | 30.00p | 29.00p | 30.00p | 101272 |
| 03/02/2014 | 30.00p | 30.40p | 29.00p | 30.00p | 0 |
| 31/01/2014 | 30.00p | 30.40p | 29.00p | 30.00p | 0 |
| 30/01/2014 | 30.00p | 30.40p | 29.00p | 30.00p | 3558 |
| 29/01/2014 | 30.00p | 30.40p | 29.00p | 30.00p | 8461 |
| 28/01/2014 | 30.00p | 30.40p | 30.00p | 30.00p | 6507 |
| 27/01/2014 | 30.00p | 30.00p | 29.00p | 30.00p | 7658 |
| 24/01/2014 | 30.00p | 30.00p | 29.00p | 30.00p | 8509 |
| 23/01/2014 | 30.00p | 30.00p | 29.00p | 30.00p | 0 |
| 22/01/2014 | 30.00p | 30.00p | 29.00p | 30.00p | 0 |
| 21/01/2014 | 30.00p | 30.00p | 29.00p | 30.00p | 20000 |
| 20/01/2014 | 30.00p | 30.00p | 29.00p | 30.00p | 10000 |
| 17/01/2014 | 30.00p | 30.40p | 30.00p | 30.00p | 0 |
| 16/01/2014 | 30.00p | 30.40p | 30.00p | 30.00p | 0 |
| 15/01/2014 | 30.00p | 30.40p | 30.00p | 30.00p | 0 |
| 14/01/2014 | 30.00p | 30.40p | 30.00p | 30.00p | 10000 |
| 13/01/2014 | 30.00p | 30.00p | 29.50p | 30.00p | 0 |
| 10/01/2014 | 30.00p | 30.00p | 29.50p | 30.00p | 0 |
| 09/01/2014 | 30.00p | 30.00p | 29.50p | 30.00p | 0 |
| 08/01/2014 | 30.00p | 30.00p | 29.50p | 30.00p | 0 |
| 07/01/2014 | 30.00p | 30.00p | 29.50p | 30.00p | 14234 |
| 06/01/2014 | 30.00p | 30.00p | 29.50p | 30.00p | 0 |
| 03/01/2014 | 30.00p | 30.00p | 29.50p | 30.00p | 4270 |
| 02/01/2014 | 30.00p | 30.40p | 29.00p | 30.00p | 64032 |
| 31/12/2013 | 30.00p | 30.40p | 30.00p | 30.00p | 0 |
| 30/12/2013 | 30.00p | 30.40p | 30.00p | 30.00p | 0 |
| 27/12/2013 | 30.00p | 30.40p | 30.00p | 30.00p | 0 |
| 24/12/2013 | 30.00p | 30.40p | 30.00p | 30.00p | 10000 |
| 23/12/2013 | 30.00p | 30.40p | 30.00p | 30.00p | 3232 |
| 20/12/2013 | 30.00p | 30.00p | 29.50p | 30.00p | 0 |
| 19/12/2013 | 30.00p | 30.00p | 29.50p | 30.00p | 56982 |
| 18/12/2013 | 30.00p | 30.00p | 29.50p | 30.00p | 40000 |
| 17/12/2013 | 30.00p | 30.00p | 29.50p | 30.00p | 13523 |
| 16/12/2013 | 30.00p | 30.40p | 29.50p | 30.00p | 17117 |
| 13/12/2013 | 30.00p | 30.40p | 30.00p | 30.00p | 3000 |
| 12/12/2013 | 30.00p | 30.40p | 29.80p | 30.00p | 0 |
| 11/12/2013 | 30.00p | 30.40p | 30.00p | 30.00p | 0 |
| 10/12/2013 | 30.00p | 30.40p | 30.00p | 30.00p | 10000 |
| 09/12/2013 | 30.00p | 30.00p | 29.50p | 30.00p | 7117 |
| 06/12/2013 | 30.00p | 30.00p | 29.50p | 30.00p | 28187 |
| 05/12/2013 | 30.00p | 30.00p | 29.50p | 30.00p | 0 |
| 04/12/2013 | 30.00p | 30.00p | 29.50p | 30.00p | 8693 |
| 03/12/2013 | 30.00p | 30.40p | 29.50p | 30.00p | 0 |
| 02/12/2013 | 30.00p | 30.40p | 29.50p | 30.00p | 1729 |
| 29/11/2013 | 30.00p | 30.00p | 29.50p | 30.00p | 94218 |
| 28/11/2013 | 30.00p | 30.00p | 29.50p | 30.00p | 26444 |
*Close Price adjusted for both dividends and splits