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:
- Hold Kazera Global (KZG) by Hot Stock Rockets in ShareProphets
- Sell Safestay (SSTY) by Steve Moore in ShareProphets
- Buy Me Group International (MEGP) by Peel Hunt
- Hold Oxford Nanopore Technologies (ONT) by Peel Hunt
- Buy PureTech Health (PRTC) by Peel Hunt
- Buy Grafton Group Ut (CDI) (GFTU) by Peel Hunt
- Hold Plus500 Ltd (DI) (PLUS) by Peel Hunt
- Buy Johnson Service Group (JSG) by Peel Hunt
- Add Safestore Holdings (SAFE) by Peel Hunt
- Buy Rank Group (RNK) by Peel Hunt
- Buy Gulf Keystone Petroleum Ltd Com Shs (DI) (GKP) by Peel Hunt
- Watch Raspberry PI Holdings (RPI) by Ben McPoland in The Motley Fool
- Buy Made Tech Group (MTEC) by Hot Stock Rockets in ShareProphets
- Watch Admiral Group (ADM) by Stephen Wright in The Motley Fool
- Buy Victrex plc (VCT) by Tom Winnifrith in ShareProphets
- Buy Victrex plc (VCT) by Steve Moore in ShareProphets
- Buy Diageo (DGE) by Deutsche Bank
- Buy AstraZeneca (AZN) by Berenberg
- Hold AstraZeneca (AZN) by HSBC
- Buy Vistry Group (VTY) by Goldman Sachs
Albion Crown VCT (CRWN) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 21/07/2015 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 20/07/2015 | 29.00p | 29.75p | 29.00p | 29.00p | 25207 |
| 17/07/2015 | 29.25p | 29.25p | 28.00p | 29.25p | 10000 |
| 16/07/2015 | 29.25p | 30.19p | 29.25p | 29.25p | 83 |
| 15/07/2015 | 29.25p | 29.25p | 28.00p | 29.25p | 28116 |
| 14/07/2015 | 29.25p | 29.25p | 28.00p | 29.25p | 132171 |
| 13/07/2015 | 29.25p | 30.19p | 29.25p | 29.25p | 40000 |
| 10/07/2015 | 29.37p | 29.37p | 28.50p | 29.25p | 3558 |
| 09/07/2015 | 29.37p | 29.37p | 28.50p | 29.37p | 1000 |
| 08/07/2015 | 29.37p | 29.37p | 28.50p | 29.37p | 15000 |
| 07/07/2015 | 29.62p | 29.62p | 28.75p | 29.37p | 13965 |
| 06/07/2015 | 29.62p | 29.62p | 29.62p | 29.62p | 0 |
| 03/07/2015 | 29.62p | 29.62p | 28.75p | 29.62p | 7177 |
| 02/07/2015 | 29.75p | 29.75p | 29.62p | 29.62p | 0 |
| 01/07/2015 | 29.75p | 29.75p | 29.75p | 29.75p | 0 |
| 30/06/2015 | 29.75p | 29.75p | 29.00p | 29.75p | 55000 |
| 29/06/2015 | 29.75p | 29.75p | 29.00p | 29.75p | 4231 |
| 26/06/2015 | 29.75p | 29.75p | 29.75p | 29.75p | 0 |
| 25/06/2015 | 29.75p | 29.75p | 29.75p | 29.75p | 0 |
| 24/06/2015 | 29.75p | 30.44p | 29.75p | 29.75p | 9789 |
| 23/06/2015 | 29.75p | 29.75p | 29.00p | 29.75p | 4606 |
| 22/06/2015 | 29.75p | 29.75p | 29.75p | 29.75p | 0 |
| 19/06/2015 | 29.75p | 29.75p | 29.00p | 29.75p | 15000 |
| 18/06/2015 | 29.75p | 29.75p | 29.75p | 29.75p | 0 |
| 17/06/2015 | 29.75p | 29.75p | 29.75p | 29.75p | 0 |
| 16/06/2015 | 29.75p | 30.44p | 29.75p | 29.75p | 3639 |
| 15/06/2015 | 29.75p | 29.75p | 29.75p | 29.75p | 0 |
| 12/06/2015 | 29.75p | 29.75p | 29.75p | 29.75p | 0 |
| 11/06/2015 | 29.75p | 29.75p | 29.75p | 29.75p | 0 |
| 10/06/2015 | 29.75p | 29.75p | 29.75p | 29.75p | 0 |
| 09/06/2015 | 29.75p | 29.75p | 29.75p | 29.75p | 0 |
| 08/06/2015 | 29.75p | 29.75p | 29.75p | 29.75p | 0 |
| 05/06/2015 | 29.75p | 29.75p | 29.75p | 29.75p | 0 |
| 04/06/2015 | 29.75p | 29.75p | 29.75p | 29.75p | 0 |
| 03/06/2015 | 29.75p | 29.75p | 29.75p | 29.75p | 0 |
| 02/06/2015 | 29.75p | 29.75p | 29.00p | 29.75p | 24676 |
| 01/06/2015 | 29.75p | 29.75p | 29.30p | 29.75p | 53000 |
| 29/05/2015 | 29.75p | 29.75p | 29.12p | 29.75p | 15000 |
| 28/05/2015 | 29.75p | 29.75p | 29.75p | 29.75p | 0 |
| 27/05/2015 | 29.75p | 29.75p | 29.00p | 29.75p | 12000 |
| 26/05/2015 | 29.75p | 29.75p | 29.00p | 29.75p | 5000 |
| 22/05/2015 | 29.75p | 29.75p | 29.00p | 29.75p | 50953 |
| 21/05/2015 | 29.75p | 29.75p | 29.00p | 29.75p | 54881 |
| 20/05/2015 | 29.75p | 29.75p | 29.00p | 29.75p | 4254 |
| 19/05/2015 | 29.75p | 29.75p | 29.00p | 29.75p | 30626 |
| 18/05/2015 | 29.75p | 30.44p | 29.00p | 29.75p | 7717 |
| 15/05/2015 | 29.75p | 29.75p | 29.00p | 29.75p | 11931 |
| 14/05/2015 | 29.75p | 29.75p | 29.00p | 29.75p | 8509 |
| 13/05/2015 | 29.75p | 30.50p | 29.75p | 29.75p | 10000 |
| 12/05/2015 | 29.75p | 29.75p | 29.00p | 29.75p | 18292 |
| 11/05/2015 | 29.75p | 29.75p | 29.75p | 29.75p | 0 |
| 08/05/2015 | 29.75p | 29.75p | 29.75p | 29.75p | 0 |
| 07/05/2015 | 29.75p | 29.75p | 29.75p | 29.75p | 0 |
| 06/05/2015 | 29.75p | 29.75p | 29.00p | 29.75p | 13218 |
| 05/05/2015 | 29.75p | 29.75p | 29.75p | 29.75p | 0 |
| 01/05/2015 | 29.75p | 29.75p | 29.00p | 29.75p | 85476 |
| 30/04/2015 | 29.75p | 29.75p | 29.75p | 29.75p | 0 |
| 29/04/2015 | 29.75p | 29.75p | 29.00p | 29.75p | 463 |
| 28/04/2015 | 29.75p | 29.75p | 29.75p | 29.75p | 0 |
| 27/04/2015 | 29.75p | 29.75p | 29.00p | 29.75p | 21000 |
| 24/04/2015 | 29.75p | 29.75p | 29.00p | 29.75p | 7118 |
| 23/04/2015 | 29.75p | 29.75p | 29.75p | 29.75p | 0 |
| 22/04/2015 | 29.75p | 29.75p | 29.75p | 29.75p | 0 |
| 21/04/2015 | 29.75p | 29.75p | 29.00p | 29.75p | 10593 |
| 20/04/2015 | 29.75p | 29.75p | 29.75p | 29.75p | 0 |
| 17/04/2015 | 29.75p | 29.75p | 29.75p | 29.75p | 0 |
| 16/04/2015 | 29.75p | 30.44p | 29.75p | 29.75p | 82 |
| 15/04/2015 | 29.75p | 29.75p | 29.00p | 29.75p | 7000 |
| 14/04/2015 | 29.75p | 29.75p | 29.75p | 29.75p | 0 |
| 13/04/2015 | 29.75p | 29.75p | 29.00p | 29.75p | 3558 |
| 10/04/2015 | 29.75p | 29.75p | 29.00p | 29.75p | 10000 |
| 09/04/2015 | 29.75p | 29.75p | 29.30p | 29.75p | 136000 |
| 08/04/2015 | 29.75p | 29.75p | 29.00p | 29.75p | 8881 |
| 07/04/2015 | 29.75p | 30.44p | 29.00p | 29.75p | 14091 |
| 02/04/2015 | 29.75p | 29.75p | 29.00p | 29.75p | 15000 |
| 01/04/2015 | 29.75p | 30.44p | 29.00p | 29.75p | 4063 |
| 31/03/2015 | 29.75p | 29.75p | 29.00p | 29.75p | 593 |
| 30/03/2015 | 29.75p | 29.75p | 29.00p | 29.75p | 11481 |
| 27/03/2015 | 29.75p | 29.75p | 29.75p | 29.75p | 0 |
| 26/03/2015 | 29.75p | 29.75p | 29.00p | 29.75p | 21352 |
| 25/03/2015 | 29.75p | 29.75p | 29.00p | 29.75p | 10000 |
| 24/03/2015 | 29.75p | 29.75p | 29.75p | 29.75p | 0 |
| 23/03/2015 | 29.75p | 30.44p | 29.00p | 29.75p | 7500 |
| 20/03/2015 | 29.75p | 29.75p | 29.75p | 29.75p | 0 |
| 19/03/2015 | 29.75p | 29.75p | 29.75p | 29.75p | 0 |
| 18/03/2015 | 29.75p | 29.75p | 29.75p | 29.75p | 0 |
| 17/03/2015 | 29.75p | 29.75p | 29.00p | 29.75p | 7309 |
| 16/03/2015 | 29.75p | 30.44p | 29.75p | 29.75p | 82 |
| 13/03/2015 | 29.75p | 29.75p | 29.75p | 29.75p | 0 |
| 12/03/2015 | 29.75p | 29.75p | 29.00p | 29.75p | 4254 |
| 11/03/2015 | 29.75p | 29.75p | 29.00p | 29.75p | 20000 |
| 10/03/2015 | 29.75p | 29.75p | 29.00p | 29.75p | 5295 |
| 09/03/2015 | 29.75p | 29.75p | 29.00p | 29.75p | 10000 |
| 06/03/2015 | 29.75p | 29.75p | 29.00p | 29.75p | 4254 |
| 05/03/2015 | 29.75p | 29.75p | 29.75p | 29.75p | 0 |
| 04/03/2015 | 29.75p | 29.75p | 29.00p | 29.75p | 4225 |
| 03/03/2015 | 29.75p | 29.75p | 29.00p | 29.75p | 21500 |
| 02/03/2015 | 29.75p | 30.44p | 29.00p | 29.75p | 11131 |
| 27/02/2015 | 29.75p | 30.44p | 29.75p | 29.75p | 10000 |
| 26/02/2015 | 29.75p | 29.75p | 29.75p | 29.75p | 0 |
| 25/02/2015 | 29.75p | 29.75p | 29.75p | 29.75p | 0 |
| 24/02/2015 | 30.00p | 30.00p | 29.75p | 29.75p | 0 |
| 23/02/2015 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 20/02/2015 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 19/02/2015 | 30.00p | 30.00p | 29.00p | 30.00p | 17018 |
| 18/02/2015 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 17/02/2015 | 30.00p | 30.00p | 29.00p | 30.00p | 3000 |
| 16/02/2015 | 30.00p | 30.44p | 30.00p | 30.00p | 81 |
| 13/02/2015 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 12/02/2015 | 30.00p | 30.00p | 29.00p | 30.00p | 6203 |
| 11/02/2015 | 30.00p | 30.00p | 29.00p | 30.00p | 4194 |
| 10/02/2015 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 09/02/2015 | 30.00p | 30.00p | 29.00p | 30.00p | 27836 |
| 06/02/2015 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 05/02/2015 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 04/02/2015 | 30.00p | 30.00p | 29.88p | 30.00p | 0 |
| 03/02/2015 | 29.88p | 29.88p | 29.00p | 29.88p | 20873 |
| 02/02/2015 | 30.00p | 30.44p | 29.00p | 29.88p | 3854 |
| 30/01/2015 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 29/01/2015 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 28/01/2015 | 30.00p | 30.00p | 29.00p | 30.00p | 15040 |
| 27/01/2015 | 30.00p | 30.00p | 29.00p | 30.00p | 3578 |
| 26/01/2015 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 23/01/2015 | 30.00p | 30.00p | 29.00p | 30.00p | 24140 |
| 22/01/2015 | 30.00p | 30.00p | 29.00p | 30.00p | 4116 |
| 21/01/2015 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 20/01/2015 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 19/01/2015 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 16/01/2015 | 30.00p | 30.44p | 30.00p | 30.00p | 82 |
| 15/01/2015 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 14/01/2015 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 13/01/2015 | 30.00p | 30.00p | 29.00p | 30.00p | 68073 |
| 12/01/2015 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 09/01/2015 | 30.00p | 30.00p | 29.00p | 30.00p | 13218 |
| 08/01/2015 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 07/01/2015 | 30.00p | 30.00p | 29.00p | 30.00p | 52875 |
| 06/01/2015 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 05/01/2015 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 02/01/2015 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 31/12/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 30/12/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 29/12/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 24/12/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 23/12/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 22/12/2014 | 30.00p | 30.00p | 29.80p | 30.00p | 100000 |
| 19/12/2014 | 30.00p | 30.00p | 29.50p | 30.00p | 20851 |
| 18/12/2014 | 30.00p | 30.00p | 29.50p | 30.00p | 20676 |
| 17/12/2014 | 30.00p | 30.00p | 29.50p | 30.00p | 12763 |
| 16/12/2014 | 30.00p | 30.44p | 30.00p | 30.00p | 82 |
| 15/12/2014 | 30.00p | 30.00p | 29.50p | 30.00p | 9800 |
| 12/12/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 11/12/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 10/12/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 09/12/2014 | 30.00p | 30.00p | 29.50p | 30.00p | 3702 |
| 08/12/2014 | 30.00p | 30.00p | 29.50p | 30.00p | 5338 |
| 05/12/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 04/12/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 03/12/2014 | 30.00p | 30.44p | 30.00p | 30.00p | 8874 |
| 02/12/2014 | 30.00p | 30.00p | 29.50p | 30.00p | 35000 |
| 01/12/2014 | 30.00p | 30.44p | 29.50p | 30.00p | 2479 |
| 28/11/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 27/11/2014 | 30.00p | 30.00p | 29.50p | 30.00p | 4687 |
| 26/11/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 25/11/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 24/11/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 21/11/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 20/11/2014 | 30.00p | 30.44p | 29.50p | 30.00p | 10609 |
| 19/11/2014 | 30.00p | 30.00p | 29.80p | 30.00p | 116000 |
| 18/11/2014 | 30.00p | 30.00p | 29.50p | 30.00p | 3702 |
| 17/11/2014 | 30.00p | 30.44p | 29.50p | 30.00p | 21172 |
| 14/11/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 13/11/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 12/11/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 11/11/2014 | 30.00p | 30.00p | 29.50p | 30.00p | 81166 |
| 10/11/2014 | 30.00p | 30.00p | 29.50p | 30.00p | 14236 |
| 07/11/2014 | 30.00p | 30.44p | 29.50p | 30.00p | 164272 |
| 06/11/2014 | 30.00p | 30.00p | 29.50p | 30.00p | 56126 |
| 05/11/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 04/11/2014 | 30.00p | 30.44p | 29.50p | 30.00p | 7297 |
| 03/11/2014 | 30.00p | 30.00p | 29.50p | 30.00p | 1082 |
| 31/10/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 30/10/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 29/10/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 28/10/2014 | 30.00p | 30.50p | 30.00p | 30.00p | 311 |
| 27/10/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 24/10/2014 | 30.00p | 30.44p | 30.00p | 30.00p | 49009 |
| 23/10/2014 | 30.00p | 30.00p | 29.50p | 30.00p | 23486 |
| 22/10/2014 | 30.00p | 30.00p | 29.50p | 30.00p | 10676 |
| 21/10/2014 | 30.00p | 30.00p | 29.50p | 30.00p | 3558 |
| 20/10/2014 | 30.00p | 30.00p | 29.50p | 30.00p | 10000 |
| 17/10/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 16/10/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 15/10/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 14/10/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 13/10/2014 | 30.00p | 30.44p | 29.50p | 30.00p | 27213 |
| 10/10/2014 | 30.00p | 30.44p | 29.50p | 30.00p | 20986 |
| 09/10/2014 | 30.00p | 30.44p | 29.50p | 30.00p | 20224 |
| 08/10/2014 | 30.00p | 30.00p | 29.50p | 30.00p | 32469 |
| 07/10/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 06/10/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
*Close Price adjusted for both dividends and splits