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
Downing One VCT (DDV1) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 06/09/2022 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
| 05/09/2022 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
| 02/09/2022 | 57.00p | 58.00p | 55.00p | 57.00p | 8263 |
| 01/09/2022 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
| 31/08/2022 | 57.00p | 58.00p | 55.50p | 57.00p | 3215 |
| 30/08/2022 | 57.00p | 57.00p | 55.50p | 57.00p | 4210 |
| 29/08/2022 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
| 26/08/2022 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
| 25/08/2022 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
| 24/08/2022 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
| 23/08/2022 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
| 22/08/2022 | 57.00p | 57.00p | 55.50p | 57.00p | 2449 |
| 19/08/2022 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
| 18/08/2022 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
| 17/08/2022 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
| 16/08/2022 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
| 15/08/2022 | 57.00p | 57.00p | 56.00p | 57.00p | 902 |
| 12/08/2022 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
| 11/08/2022 | 57.00p | 57.00p | 55.00p | 57.00p | 10755 |
| 10/08/2022 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
| 09/08/2022 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
| 08/08/2022 | 57.00p | 57.00p | 56.00p | 57.00p | 723 |
| 05/08/2022 | 57.00p | 57.00p | 56.00p | 57.00p | 826 |
| 04/08/2022 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
| 03/08/2022 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
| 02/08/2022 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
| 01/08/2022 | 57.00p | 57.00p | 56.00p | 57.00p | 9678 |
| 29/07/2022 | 57.00p | 57.00p | 56.36p | 57.00p | 333084 |
| 28/07/2022 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
| 27/07/2022 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
| 26/07/2022 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
| 25/07/2022 | 58.50p | 58.50p | 57.50p | 58.50p | 6924 |
| 22/07/2022 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
| 21/07/2022 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
| 20/07/2022 | 58.50p | 58.50p | 57.50p | 58.50p | 8 |
| 19/07/2022 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
| 18/07/2022 | 58.50p | 58.50p | 57.50p | 58.50p | 10402 |
| 15/07/2022 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
| 14/07/2022 | 58.50p | 58.50p | 57.00p | 58.50p | 10331 |
| 13/07/2022 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
| 12/07/2022 | 58.50p | 58.50p | 57.00p | 58.50p | 1418 |
| 11/07/2022 | 58.50p | 58.50p | 57.00p | 58.50p | 683 |
| 08/07/2022 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
| 07/07/2022 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
| 06/07/2022 | 58.50p | 62.75p | 53.75p | 58.50p | 0 |
| 05/07/2022 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
| 04/07/2022 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
| 01/07/2022 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
| 30/06/2022 | 58.50p | 58.50p | 55.00p | 58.50p | 18275 |
| 29/06/2022 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
| 28/06/2022 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
| 27/06/2022 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
| 24/06/2022 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
| 23/06/2022 | 58.50p | 58.50p | 57.00p | 58.50p | 24540 |
| 22/06/2022 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
| 21/06/2022 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
| 20/06/2022 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
| 17/06/2022 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
| 16/06/2022 | 58.50p | 58.50p | 57.00p | 58.50p | 1803 |
| 15/06/2022 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
| 14/06/2022 | 58.50p | 58.50p | 57.00p | 58.50p | 6982 |
| 13/06/2022 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
| 10/06/2022 | 58.50p | 58.50p | 57.00p | 58.50p | 5788 |
| 09/06/2022 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
| 08/06/2022 | 58.50p | 58.50p | 57.00p | 58.50p | 9485 |
| 07/06/2022 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
| 06/06/2022 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
| 03/06/2022 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
| 02/06/2022 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
| 01/06/2022 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
| 31/05/2022 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
| 30/05/2022 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
| 27/05/2022 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
| 26/05/2022 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
| 25/05/2022 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
| 24/05/2022 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
| 23/05/2022 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
| 20/05/2022 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
| 19/05/2022 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
| 18/05/2022 | 58.50p | 58.50p | 57.00p | 58.50p | 2919 |
| 17/05/2022 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
| 16/05/2022 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
| 13/05/2022 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
| 12/05/2022 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
| 11/05/2022 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
| 10/05/2022 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
| 09/05/2022 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
| 06/05/2022 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
| 05/05/2022 | 58.50p | 58.50p | 57.50p | 58.50p | 100 |
| 04/05/2022 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
| 03/05/2022 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
| 02/05/2022 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
| 29/04/2022 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
| 28/04/2022 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
| 27/04/2022 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
| 26/04/2022 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
| 25/04/2022 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
| 22/04/2022 | 58.50p | 58.50p | 57.00p | 58.50p | 3484 |
| 21/04/2022 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
| 20/04/2022 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
| 19/04/2022 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
| 18/04/2022 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
| 15/04/2022 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
| 14/04/2022 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
| 13/04/2022 | 58.50p | 58.50p | 57.50p | 58.50p | 921 |
| 12/04/2022 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
| 11/04/2022 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
| 08/04/2022 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
| 07/04/2022 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
| 06/04/2022 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
| 05/04/2022 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
| 04/04/2022 | 58.50p | 58.50p | 57.50p | 58.50p | 1245 |
| 01/04/2022 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
| 31/03/2022 | 58.50p | 58.50p | 58.07p | 58.50p | 141393 |
| 30/03/2022 | 58.50p | 59.00p | 57.50p | 58.50p | 10088 |
| 29/03/2022 | 58.50p | 59.00p | 57.50p | 58.50p | 15857 |
| 28/03/2022 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
| 25/03/2022 | 58.50p | 58.50p | 58.07p | 58.50p | 8073 |
| 24/03/2022 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
| 23/03/2022 | 58.50p | 58.50p | 57.50p | 58.50p | 715 |
| 22/03/2022 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
| 21/03/2022 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
| 18/03/2022 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
| 17/03/2022 | 58.50p | 58.50p | 57.50p | 58.50p | 1232 |
| 16/03/2022 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
| 15/03/2022 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
| 14/03/2022 | 58.50p | 58.50p | 57.50p | 58.50p | 4209 |
| 11/03/2022 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
| 10/03/2022 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
| 09/03/2022 | 58.50p | 58.50p | 55.50p | 58.50p | 14452 |
| 08/03/2022 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
| 07/03/2022 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
| 04/03/2022 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
| 03/03/2022 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
| 02/03/2022 | 58.50p | 58.57p | 58.07p | 58.50p | 164677 |
| 01/03/2022 | 58.50p | 59.00p | 58.50p | 58.50p | 892 |
| 28/02/2022 | 58.50p | 58.50p | 57.50p | 58.50p | 992 |
| 25/02/2022 | 58.50p | 59.01p | 58.50p | 58.50p | 61 |
| 24/02/2022 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
| 23/02/2022 | 58.00p | 58.50p | 57.00p | 58.50p | 8050 |
| 22/02/2022 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
| 21/02/2022 | 58.00p | 58.00p | 57.00p | 58.00p | 1100 |
| 18/02/2022 | 58.00p | 58.00p | 57.00p | 58.00p | 5010 |
| 17/02/2022 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
| 16/02/2022 | 58.00p | 58.00p | 57.00p | 58.00p | 15655 |
| 15/02/2022 | 58.00p | 58.00p | 57.00p | 58.00p | 1132 |
| 14/02/2022 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
| 11/02/2022 | 58.00p | 59.00p | 57.00p | 58.00p | 9491 |
| 10/02/2022 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
| 09/02/2022 | 58.00p | 58.00p | 57.00p | 58.00p | 6635 |
| 08/02/2022 | 58.00p | 58.00p | 57.00p | 58.00p | 3337 |
| 07/02/2022 | 58.00p | 58.00p | 57.00p | 58.00p | 6750 |
| 04/02/2022 | 58.00p | 58.00p | 57.00p | 58.00p | 18613 |
| 03/02/2022 | 58.00p | 58.00p | 57.90p | 58.00p | 7248 |
| 02/02/2022 | 59.00p | 60.00p | 59.00p | 59.00p | 1625 |
| 01/02/2022 | 59.00p | 59.00p | 59.00p | 59.00p | 0 |
| 31/01/2022 | 59.00p | 59.00p | 59.00p | 59.00p | 0 |
| 28/01/2022 | 59.00p | 59.00p | 59.00p | 59.00p | 0 |
| 27/01/2022 | 59.50p | 60.00p | 59.00p | 59.00p | 9270 |
| 26/01/2022 | 59.50p | 59.50p | 58.59p | 59.50p | 89937 |
| 25/01/2022 | 59.50p | 59.50p | 58.50p | 59.50p | 7186 |
| 24/01/2022 | 59.50p | 59.50p | 58.50p | 59.50p | 5426 |
| 21/01/2022 | 59.50p | 59.50p | 59.50p | 59.50p | 0 |
| 20/01/2022 | 59.50p | 59.50p | 58.00p | 59.50p | 22255 |
| 19/01/2022 | 59.50p | 59.50p | 58.00p | 59.50p | 15070 |
| 18/01/2022 | 59.50p | 59.50p | 59.50p | 59.50p | 0 |
| 17/01/2022 | 59.50p | 59.50p | 58.50p | 59.50p | 5387 |
| 14/01/2022 | 59.50p | 59.50p | 59.50p | 59.50p | 0 |
| 13/01/2022 | 59.50p | 59.50p | 59.50p | 59.50p | 0 |
| 12/01/2022 | 59.50p | 59.50p | 58.50p | 59.50p | 3647 |
| 10/01/2022 | 59.50p | 59.50p | 59.50p | 59.50p | 0 |
| 07/01/2022 | 59.50p | 59.50p | 58.50p | 59.50p | 10833 |
| 06/01/2022 | 59.50p | 59.50p | 59.50p | 59.50p | 0 |
| 05/01/2022 | 59.50p | 59.50p | 58.50p | 59.50p | 7994 |
| 04/01/2022 | 59.50p | 59.50p | 59.50p | 59.50p | 0 |
| 03/01/2022 | 59.50p | 59.50p | 59.50p | 59.50p | 0 |
| 31/12/2021 | 59.50p | 59.50p | 59.50p | 59.50p | 0 |
| 30/12/2021 | 59.50p | 59.50p | 59.50p | 59.50p | 0 |
| 29/12/2021 | 59.50p | 59.50p | 59.50p | 59.50p | 0 |
| 28/12/2021 | 59.50p | 60.50p | 59.50p | 59.50p | 430 |
| 27/12/2021 | 59.50p | 60.50p | 59.50p | 59.50p | 430 |
| 24/12/2021 | 59.50p | 60.50p | 59.50p | 59.50p | 430 |
| 23/12/2021 | 59.50p | 59.50p | 58.50p | 59.50p | 6957 |
| 22/12/2021 | 59.50p | 59.50p | 59.50p | 59.50p | 0 |
| 21/12/2021 | 59.50p | 59.50p | 58.59p | 59.50p | 147182 |
| 20/12/2021 | 59.50p | 60.50p | 59.50p | 59.50p | 806 |
| 17/12/2021 | 57.00p | 59.50p | 56.00p | 59.50p | 30000 |
| 16/12/2021 | 57.00p | 57.00p | 56.00p | 57.00p | 17129 |
| 15/12/2021 | 57.00p | 57.00p | 55.50p | 57.00p | 36844 |
| 14/12/2021 | 57.00p | 57.00p | 56.00p | 57.00p | 1702 |
| 13/12/2021 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
| 10/12/2021 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
| 09/12/2021 | 57.00p | 57.00p | 56.00p | 57.00p | 1500 |
| 08/12/2021 | 57.00p | 57.00p | 56.00p | 57.00p | 4341 |
| 07/12/2021 | 57.00p | 57.50p | 56.00p | 57.00p | 33634 |
| 06/12/2021 | 57.00p | 57.00p | 56.00p | 57.00p | 5165 |
| 03/12/2021 | 57.00p | 57.00p | 56.00p | 57.00p | 968 |
| 02/12/2021 | 57.00p | 58.00p | 56.00p | 57.00p | 13326 |
| 01/12/2021 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
| 30/11/2021 | 57.00p | 57.00p | 56.00p | 57.00p | 10135 |
*Close Price adjusted for both dividends and splits