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:
- Buy OSB Group (OSB) by Harvey Jones in The Motley Fool
- Buy Rentokil Initial (RTO) by Stephen Wright in The Motley Fool
- Buy Barr (A.G.) (BAG) by Stephen Wright in The Motley Fool
- Buy National Grid (NG.) by Alan Oscroft in The Motley Fool
- Sell Technology Minerals (TM1) by Tom Winnifrith in ShareProphets
- Buy Lloyds Banking Group (LLOY) by Sumayya Mansoor in The Motley Fool
- Buy City of London Inv Trust (CTY) by Sumayya Mansoor in The Motley Fool
- Hold Fevertree Drinks (FEVR) by Jefferies
- Buy Marks & Spencer Group (MKS) by Charlie Keough in The Motley Fool
- Buy Unilever (ULVR) by Charlie Keough in The Motley Fool
- Avoid Zoo Digital Group (ZOO) by Steve Moore in ShareProphets
- Avoid Videndum (VID) by Steve Moore in ShareProphets
- Avoid Flowtech Fluidpower (FLO) by Steve Moore in ShareProphets
- Buy Barclays (BARC) by Charlie Keough in The Motley Fool
- Long Term Buy Games Workshop Group (GAW) by Stephen Wright in The Motley Fool
- Long Term Buy Rightmove (RMV) by Stephen Wright in The Motley Fool
- Buy S4 Capital (SFOR) by HSBC
- Buy 3i Group (III) by Citi
- Neutral Auto Trader Group (AUTO) by ODDO BHF
- Buy Helios Towers (HTWS) by Deutsche Bank
Downing One VCT (DDV1) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 11/04/2013 | 81.35p | 81.35p | 75.04p | 81.35p | 0 |
| 10/04/2013 | 81.35p | 81.35p | 75.04p | 81.35p | 1112 |
| 09/04/2013 | 81.35p | 87.66p | 75.04p | 81.35p | 0 |
| 08/04/2013 | 81.35p | 87.66p | 75.04p | 81.35p | 0 |
| 05/04/2013 | 81.35p | 87.66p | 75.04p | 81.35p | 0 |
| 04/04/2013 | 81.35p | 87.66p | 75.04p | 81.35p | 0 |
| 03/04/2013 | 81.35p | 87.66p | 75.04p | 81.35p | 0 |
| 02/04/2013 | 81.35p | 87.66p | 75.04p | 81.35p | 8761 |
| 28/03/2013 | 81.35p | 82.05p | 81.35p | 81.35p | 13284 |
| 27/03/2013 | 81.35p | 81.35p | 74.47p | 81.35p | 0 |
| 26/03/2013 | 81.35p | 81.35p | 74.47p | 81.35p | 0 |
| 25/03/2013 | 81.35p | 81.35p | 74.47p | 81.35p | 3843 |
| 22/03/2013 | 81.35p | 81.35p | 74.47p | 81.35p | 5427 |
| 21/03/2013 | 81.35p | 84.85p | 81.35p | 81.35p | 0 |
| 20/03/2013 | 81.35p | 84.85p | 81.35p | 81.35p | 0 |
| 19/03/2013 | 81.35p | 84.85p | 81.35p | 81.35p | 0 |
| 18/03/2013 | 81.35p | 84.85p | 81.35p | 81.35p | 0 |
| 15/03/2013 | 81.35p | 84.85p | 81.35p | 81.35p | 0 |
| 14/03/2013 | 81.35p | 84.85p | 81.35p | 81.35p | 8684 |
| 13/03/2013 | 81.35p | 81.35p | 74.47p | 81.35p | 0 |
| 12/03/2013 | 81.35p | 81.35p | 74.47p | 81.35p | 2492 |
| 11/03/2013 | 81.35p | 81.35p | 74.47p | 81.35p | 5951 |
| 08/03/2013 | 81.35p | 81.35p | 74.47p | 81.35p | 0 |
| 07/03/2013 | 81.35p | 81.35p | 74.47p | 81.35p | 0 |
| 06/03/2013 | 81.35p | 81.35p | 74.47p | 81.35p | 1112 |
| 05/03/2013 | 81.35p | 81.35p | 74.47p | 81.35p | 1 |
| 04/03/2013 | 81.35p | 81.35p | 74.47p | 81.35p | 2203 |
| 01/03/2013 | 78.54p | 82.75p | 75.88p | 81.35p | 0 |
| 28/02/2013 | 78.54p | 82.75p | 75.88p | 78.54p | 0 |
| 27/02/2013 | 78.54p | 82.75p | 75.88p | 78.54p | 0 |
| 26/02/2013 | 82.75p | 82.75p | 75.88p | 82.75p | 0 |
| 25/02/2013 | 82.75p | 82.75p | 75.88p | 82.75p | 0 |
| 22/02/2013 | 82.75p | 82.75p | 75.88p | 82.75p | 0 |
| 21/02/2013 | 82.75p | 82.75p | 75.88p | 82.75p | 0 |
| 20/02/2013 | 82.75p | 82.75p | 75.88p | 82.75p | 1246 |
| 19/02/2013 | 82.75p | 82.75p | 75.88p | 82.75p | 0 |
| 18/02/2013 | 82.75p | 82.75p | 75.88p | 82.75p | 0 |
| 15/02/2013 | 82.75p | 82.75p | 75.88p | 82.75p | 0 |
| 14/02/2013 | 82.75p | 82.75p | 75.88p | 82.75p | 1497 |
| 13/02/2013 | 82.75p | 85.55p | 82.75p | 82.75p | 0 |
| 12/02/2013 | 82.75p | 85.55p | 82.75p | 82.75p | 0 |
| 11/02/2013 | 82.75p | 85.55p | 82.75p | 82.75p | 0 |
| 08/02/2013 | 82.75p | 85.55p | 82.75p | 82.75p | 0 |
| 07/02/2013 | 82.75p | 85.55p | 82.75p | 82.75p | 0 |
| 06/02/2013 | 82.75p | 85.55p | 82.75p | 82.75p | 0 |
| 05/02/2013 | 82.75p | 85.55p | 82.75p | 82.75p | 0 |
| 04/02/2013 | 82.75p | 85.55p | 82.75p | 82.75p | 0 |
| 01/02/2013 | 82.75p | 85.55p | 82.75p | 82.75p | 0 |
| 31/01/2013 | 82.75p | 85.55p | 82.75p | 82.75p | 35949 |
| 30/01/2013 | 82.75p | 82.75p | 75.74p | 82.75p | 0 |
| 29/01/2013 | 82.75p | 82.75p | 75.74p | 82.75p | 0 |
| 28/01/2013 | 82.75p | 82.75p | 75.74p | 82.75p | 0 |
| 25/01/2013 | 82.75p | 82.75p | 75.74p | 82.75p | 18941 |
| 24/01/2013 | 82.75p | 82.75p | 75.74p | 82.75p | 0 |
| 23/01/2013 | 82.75p | 82.75p | 75.74p | 82.75p | 0 |
| 22/01/2013 | 82.75p | 82.75p | 75.74p | 82.75p | 0 |
| 21/01/2013 | 82.75p | 82.75p | 75.74p | 82.75p | 1485 |
| 18/01/2013 | 82.75p | 82.75p | 75.74p | 82.75p | 0 |
| 17/01/2013 | 82.75p | 82.75p | 75.74p | 82.75p | 0 |
| 16/01/2013 | 82.75p | 82.75p | 75.74p | 82.75p | 0 |
| 15/01/2013 | 82.75p | 82.75p | 75.74p | 82.75p | 0 |
| 14/01/2013 | 82.75p | 82.75p | 75.74p | 82.75p | 910 |
| 11/01/2013 | 82.75p | 85.55p | 82.75p | 82.75p | 20077 |
| 10/01/2013 | 82.75p | 82.75p | 75.74p | 82.75p | 0 |
| 09/01/2013 | 82.75p | 82.75p | 75.74p | 82.75p | 0 |
| 08/01/2013 | 82.75p | 82.75p | 75.74p | 82.75p | 0 |
| 07/01/2013 | 82.75p | 82.75p | 75.74p | 82.75p | 0 |
| 04/01/2013 | 82.75p | 82.75p | 75.74p | 82.75p | 0 |
| 03/01/2013 | 82.75p | 82.75p | 75.74p | 82.75p | 0 |
| 02/01/2013 | 82.75p | 82.75p | 75.74p | 82.75p | 2065 |
| 31/12/2012 | 82.75p | 82.75p | 75.74p | 82.75p | 0 |
| 28/12/2012 | 82.75p | 82.75p | 75.74p | 82.75p | 0 |
| 27/12/2012 | 82.75p | 82.75p | 75.74p | 82.75p | 0 |
| 24/12/2012 | 82.75p | 82.75p | 75.74p | 82.75p | 0 |
| 21/12/2012 | 82.75p | 82.75p | 75.74p | 82.75p | 0 |
| 20/12/2012 | 82.75p | 82.75p | 75.74p | 82.75p | 0 |
| 19/12/2012 | 82.75p | 82.75p | 75.74p | 82.75p | 0 |
| 18/12/2012 | 82.75p | 82.75p | 75.74p | 82.75p | 13369 |
| 17/12/2012 | 82.75p | 84.15p | 75.74p | 82.75p | 0 |
| 14/12/2012 | 82.75p | 84.15p | 75.74p | 82.75p | 0 |
| 13/12/2012 | 82.75p | 84.15p | 75.74p | 82.75p | 0 |
| 12/12/2012 | 82.75p | 84.15p | 75.74p | 82.75p | 27843 |
| 11/12/2012 | 82.75p | 84.15p | 82.75p | 82.75p | 3595 |
| 10/12/2012 | 82.75p | 82.75p | 75.74p | 82.75p | 0 |
| 07/12/2012 | 82.75p | 82.75p | 75.74p | 82.75p | 1085 |
| 06/12/2012 | 82.75p | 82.75p | 75.74p | 82.75p | 1233 |
| 05/12/2012 | 82.75p | 82.75p | 75.74p | 82.75p | 2892 |
| 04/12/2012 | 82.75p | 82.75p | 76.44p | 82.75p | 1519 |
| 03/12/2012 | 77.14p | 84.15p | 70.13p | 82.75p | 0 |
| 30/11/2012 | 77.14p | 77.14p | 70.13p | 77.14p | 0 |
| 29/11/2012 | 77.14p | 77.14p | 70.13p | 77.14p | 14461 |
| 28/11/2012 | 77.14p | 77.14p | 70.13p | 77.14p | 0 |
| 27/11/2012 | 77.14p | 77.14p | 70.13p | 77.14p | 0 |
| 26/11/2012 | 77.14p | 77.14p | 70.13p | 77.14p | 0 |
| 23/11/2012 | 77.14p | 77.14p | 70.13p | 77.14p | 0 |
| 22/11/2012 | 77.14p | 77.14p | 70.13p | 77.14p | 0 |
| 21/11/2012 | 77.14p | 77.14p | 70.13p | 77.14p | 0 |
| 20/11/2012 | 77.14p | 77.14p | 70.13p | 77.14p | 0 |
| 19/11/2012 | 77.14p | 77.14p | 70.13p | 77.14p | 0 |
| 16/11/2012 | 77.14p | 77.14p | 70.13p | 77.14p | 0 |
| 15/11/2012 | 77.14p | 77.14p | 70.13p | 77.14p | 7598 |
| 14/11/2012 | 77.14p | 77.14p | 71.53p | 77.14p | 8915 |
| 13/11/2012 | 77.14p | 78.54p | 71.53p | 77.14p | 0 |
| 12/11/2012 | 78.54p | 78.54p | 71.53p | 77.14p | 4450 |
| 09/11/2012 | 78.54p | 78.54p | 71.53p | 78.54p | 0 |
| 08/11/2012 | 78.54p | 78.54p | 71.53p | 78.54p | 0 |
| 07/11/2012 | 78.54p | 78.54p | 71.53p | 78.54p | 0 |
| 06/11/2012 | 78.54p | 78.54p | 71.53p | 78.54p | 1112 |
| 05/11/2012 | 78.54p | 78.54p | 71.53p | 78.54p | 0 |
| 02/11/2012 | 78.54p | 78.54p | 71.53p | 78.54p | 2314 |
| 01/11/2012 | 78.54p | 79.94p | 71.53p | 78.54p | 0 |
| 31/10/2012 | 78.54p | 79.94p | 71.53p | 78.54p | 0 |
| 30/10/2012 | 78.54p | 79.94p | 71.53p | 78.54p | 0 |
| 29/10/2012 | 78.54p | 79.94p | 71.53p | 78.54p | 0 |
| 26/10/2012 | 78.54p | 79.94p | 71.53p | 78.54p | 0 |
| 25/10/2012 | 78.54p | 79.94p | 71.53p | 78.54p | 0 |
| 24/10/2012 | 78.54p | 79.94p | 71.53p | 78.54p | 0 |
| 23/10/2012 | 78.54p | 79.94p | 71.53p | 78.54p | 0 |
| 22/10/2012 | 79.94p | 79.94p | 71.53p | 78.54p | 4341 |
| 19/10/2012 | 79.94p | 79.94p | 72.93p | 79.94p | 0 |
| 18/10/2012 | 79.94p | 79.94p | 72.93p | 79.94p | 0 |
| 17/10/2012 | 79.94p | 79.94p | 72.93p | 79.94p | 0 |
| 16/10/2012 | 79.94p | 79.94p | 72.93p | 79.94p | 0 |
| 15/10/2012 | 79.94p | 79.94p | 72.93p | 79.94p | 0 |
| 12/10/2012 | 79.94p | 79.94p | 72.93p | 79.94p | 3305 |
| 11/10/2012 | 79.94p | 82.75p | 75.74p | 79.94p | 0 |
| 10/10/2012 | 82.75p | 82.75p | 75.74p | 79.94p | 5664 |
| 09/10/2012 | 84.15p | 84.15p | 75.74p | 82.75p | 7563 |
| 08/10/2012 | 84.15p | 84.15p | 77.14p | 84.15p | 0 |
| 05/10/2012 | 84.15p | 84.15p | 77.14p | 84.15p | 0 |
| 04/10/2012 | 84.15p | 84.15p | 77.14p | 84.15p | 0 |
| 03/10/2012 | 84.15p | 84.15p | 77.14p | 84.15p | 2159 |
| 02/10/2012 | 86.96p | 86.96p | 79.94p | 84.15p | 7951 |
| 01/10/2012 | 86.96p | 93.27p | 86.96p | 86.96p | 76 |
| 28/09/2012 | 86.96p | 89.76p | 86.96p | 86.96p | 9974 |
| 27/09/2012 | 86.96p | 86.96p | 79.94p | 86.96p | 0 |
| 26/09/2012 | 86.96p | 86.96p | 79.94p | 86.96p | 0 |
| 25/09/2012 | 86.96p | 86.96p | 79.94p | 86.96p | 2492 |
| 24/09/2012 | 86.96p | 87.66p | 86.96p | 86.96p | 3611 |
| 21/09/2012 | 86.96p | 86.96p | 79.94p | 86.96p | 0 |
| 20/09/2012 | 86.96p | 86.96p | 79.94p | 86.96p | 0 |
| 19/09/2012 | 86.96p | 86.96p | 79.94p | 86.96p | 0 |
| 18/09/2012 | 86.96p | 86.96p | 79.94p | 86.96p | 4341 |
| 17/09/2012 | 86.96p | 86.96p | 79.94p | 86.96p | 0 |
| 14/09/2012 | 86.96p | 86.96p | 79.94p | 86.96p | 0 |
| 13/09/2012 | 86.96p | 86.96p | 79.94p | 86.96p | 0 |
| 12/09/2012 | 86.96p | 86.96p | 79.94p | 86.96p | 0 |
| 11/09/2012 | 86.96p | 86.96p | 79.94p | 86.96p | 2478 |
| 10/09/2012 | 86.96p | 86.96p | 79.94p | 86.96p | 11295 |
| 07/09/2012 | 86.96p | 87.66p | 79.94p | 86.96p | 9571 |
| 06/09/2012 | 86.96p | 87.66p | 86.96p | 86.96p | 1112 |
| 05/09/2012 | 86.96p | 89.06p | 86.96p | 86.96p | 0 |
| 04/09/2012 | 86.96p | 89.06p | 86.96p | 86.96p | 39857 |
| 03/09/2012 | 86.96p | 86.96p | 79.94p | 86.96p | 0 |
| 31/08/2012 | 86.96p | 86.96p | 79.94p | 86.96p | 0 |
| 30/08/2012 | 86.96p | 86.96p | 79.94p | 86.96p | 0 |
| 29/08/2012 | 86.96p | 86.96p | 79.94p | 86.96p | 1963 |
| 28/08/2012 | 91.16p | 91.16p | 84.15p | 91.16p | 0 |
| 24/08/2012 | 91.16p | 91.16p | 84.15p | 91.16p | 3338 |
| 23/08/2012 | 91.16p | 91.16p | 84.15p | 91.16p | 7313 |
| 22/08/2012 | 91.16p | 91.16p | 84.15p | 91.16p | 0 |
| 21/08/2012 | 91.16p | 91.16p | 84.15p | 91.16p | 1085 |
| 20/08/2012 | 91.16p | 91.16p | 84.15p | 91.16p | 7477 |
| 17/08/2012 | 91.16p | 91.16p | 84.15p | 91.16p | 0 |
| 16/08/2012 | 91.16p | 91.16p | 84.15p | 91.16p | 0 |
| 15/08/2012 | 91.16p | 91.16p | 84.15p | 91.16p | 1112 |
| 14/08/2012 | 91.16p | 91.16p | 84.15p | 91.16p | 1112 |
| 13/08/2012 | 91.16p | 91.16p | 84.29p | 91.16p | 0 |
| 10/08/2012 | 91.16p | 91.16p | 84.29p | 91.16p | 2577 |
| 09/08/2012 | 91.16p | 91.16p | 84.29p | 91.16p | 1446 |
| 08/08/2012 | 91.16p | 91.16p | 77.14p | 91.16p | 0 |
| 07/08/2012 | 91.16p | 91.16p | 77.14p | 91.16p | 0 |
| 06/08/2012 | 91.16p | 91.16p | 77.14p | 91.16p | 0 |
| 03/08/2012 | 91.16p | 91.16p | 77.14p | 91.16p | 0 |
| 02/08/2012 | 91.16p | 91.16p | 77.14p | 91.16p | 0 |
| 01/08/2012 | 91.16p | 91.16p | 77.14p | 91.16p | 0 |
| 31/07/2012 | 91.16p | 91.16p | 77.14p | 91.16p | 0 |
| 30/07/2012 | 91.16p | 91.16p | 77.14p | 91.16p | 0 |
| 27/07/2012 | 84.15p | 84.15p | 77.14p | 84.15p | 10855 |
| 26/07/2012 | 84.15p | 84.15p | 77.28p | 84.15p | 0 |
| 25/07/2012 | 84.15p | 84.15p | 77.28p | 84.15p | 0 |
| 24/07/2012 | 84.15p | 84.15p | 77.28p | 84.15p | 0 |
| 23/07/2012 | 84.15p | 84.15p | 77.28p | 84.15p | 2597 |
| 20/07/2012 | 84.15p | 84.15p | 77.28p | 84.15p | 0 |
| 19/07/2012 | 84.15p | 84.15p | 77.28p | 84.15p | 0 |
| 18/07/2012 | 84.15p | 84.15p | 77.28p | 84.15p | 0 |
| 17/07/2012 | 84.15p | 84.15p | 77.28p | 84.15p | 0 |
| 16/07/2012 | 84.15p | 84.15p | 77.28p | 84.15p | 0 |
| 13/07/2012 | 84.15p | 84.15p | 77.28p | 84.15p | 0 |
| 12/07/2012 | 84.15p | 84.15p | 77.28p | 84.15p | 1132 |
| 11/07/2012 | 84.15p | 84.15p | 77.14p | 84.15p | 0 |
| 10/07/2012 | 84.15p | 84.15p | 77.14p | 84.15p | 0 |
| 09/07/2012 | 84.15p | 84.15p | 77.14p | 84.15p | 2068 |
| 06/07/2012 | 84.15p | 84.15p | 77.14p | 84.15p | 0 |
| 05/07/2012 | 84.15p | 84.15p | 77.14p | 84.15p | 0 |
| 04/07/2012 | 84.15p | 84.15p | 77.14p | 84.15p | 0 |
| 03/07/2012 | 84.15p | 84.15p | 77.14p | 84.15p | 0 |
| 02/07/2012 | 84.15p | 84.15p | 77.14p | 84.15p | 0 |
| 29/06/2012 | 84.15p | 84.15p | 77.14p | 84.15p | 6900 |
| 28/06/2012 | 84.15p | 84.15p | 77.14p | 84.15p | 0 |
*Close Price adjusted for both dividends and splits