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 |
|---|---|---|---|---|---|
| 09/09/2011 | 95.37p | 98.18p | 91.16p | 93.97p | 0 |
| 08/09/2011 | 95.37p | 98.18p | 91.16p | 95.37p | 0 |
| 07/09/2011 | 96.77p | 98.18p | 91.16p | 96.77p | 0 |
| 06/09/2011 | 94.67p | 98.18p | 91.16p | 96.77p | 0 |
| 05/09/2011 | 94.67p | 98.18p | 91.16p | 94.67p | 0 |
| 02/09/2011 | 94.67p | 98.18p | 91.16p | 94.67p | 0 |
| 01/09/2011 | 94.67p | 98.18p | 91.16p | 94.67p | 0 |
| 31/08/2011 | 94.67p | 98.18p | 91.16p | 94.67p | 0 |
| 30/08/2011 | 98.18p | 98.18p | 91.16p | 98.18p | 6078 |
| 26/08/2011 | 98.18p | 100.98p | 98.18p | 98.18p | 26356 |
| 25/08/2011 | 98.18p | 102.38p | 98.18p | 98.18p | 0 |
| 24/08/2011 | 98.18p | 102.38p | 98.18p | 98.18p | 0 |
| 23/08/2011 | 98.18p | 102.38p | 98.18p | 98.18p | 0 |
| 22/08/2011 | 98.18p | 102.38p | 98.18p | 98.18p | 0 |
| 19/08/2011 | 98.18p | 102.38p | 98.18p | 98.18p | 0 |
| 18/08/2011 | 99.58p | 102.38p | 99.58p | 99.58p | 0 |
| 17/08/2011 | 100.98p | 102.38p | 100.98p | 100.98p | 0 |
| 16/08/2011 | 102.38p | 102.38p | 100.98p | 102.38p | 22103 |
| 15/08/2011 | 105.19p | 105.19p | 102.38p | 102.38p | 0 |
| 12/08/2011 | 105.19p | 105.19p | 105.19p | 105.19p | 0 |
| 11/08/2011 | 105.19p | 105.19p | 105.19p | 105.19p | 0 |
| 10/08/2011 | 105.19p | 105.19p | 105.19p | 105.19p | 0 |
| 09/08/2011 | 105.19p | 105.19p | 105.19p | 105.19p | 0 |
| 08/08/2011 | 107.29p | 107.29p | 105.19p | 105.19p | 0 |
| 05/08/2011 | 107.29p | 107.29p | 107.29p | 107.29p | 0 |
| 04/08/2011 | 107.29p | 107.29p | 107.29p | 107.29p | 0 |
| 03/08/2011 | 107.29p | 107.29p | 107.29p | 107.29p | 0 |
| 02/08/2011 | 107.99p | 109.40p | 107.99p | 107.99p | 0 |
| 01/08/2011 | 109.40p | 109.40p | 109.40p | 109.40p | 0 |
| 29/07/2011 | 110.80p | 110.80p | 109.40p | 109.40p | 0 |
| 28/07/2011 | 110.80p | 110.80p | 110.80p | 110.80p | 0 |
| 27/07/2011 | 110.80p | 110.80p | 110.80p | 110.80p | 0 |
| 26/07/2011 | 110.80p | 110.80p | 110.80p | 110.80p | 0 |
| 25/07/2011 | 110.80p | 110.80p | 110.80p | 110.80p | 0 |
| 22/07/2011 | 110.80p | 110.80p | 110.80p | 110.80p | 0 |
| 21/07/2011 | 110.80p | 110.80p | 110.80p | 110.80p | 0 |
| 20/07/2011 | 110.80p | 110.80p | 110.80p | 110.80p | 0 |
| 19/07/2011 | 110.80p | 110.80p | 110.80p | 110.80p | 0 |
| 18/07/2011 | 110.80p | 110.80p | 110.80p | 110.80p | 0 |
| 15/07/2011 | 110.80p | 110.80p | 110.80p | 110.80p | 0 |
| 14/07/2011 | 110.80p | 110.80p | 110.80p | 110.80p | 0 |
| 13/07/2011 | 110.80p | 110.80p | 110.80p | 110.80p | 0 |
| 12/07/2011 | 110.80p | 110.80p | 110.80p | 110.80p | 0 |
| 11/07/2011 | 110.80p | 110.80p | 110.80p | 110.80p | 0 |
| 08/07/2011 | 110.80p | 110.80p | 110.80p | 110.80p | 0 |
| 07/07/2011 | 110.80p | 110.80p | 110.80p | 110.80p | 0 |
| 06/07/2011 | 110.80p | 110.80p | 110.80p | 110.80p | 0 |
| 05/07/2011 | 110.80p | 110.80p | 110.80p | 110.80p | 0 |
| 04/07/2011 | 110.80p | 110.80p | 110.80p | 110.80p | 0 |
| 01/07/2011 | 110.80p | 110.80p | 110.80p | 110.80p | 0 |
| 30/06/2011 | 110.80p | 110.80p | 110.80p | 110.80p | 0 |
| 29/06/2011 | 110.80p | 110.80p | 110.80p | 110.80p | 0 |
| 28/06/2011 | 110.80p | 110.80p | 110.80p | 110.80p | 0 |
| 27/06/2011 | 110.80p | 110.80p | 110.80p | 110.80p | 0 |
| 24/06/2011 | 110.80p | 110.80p | 110.80p | 110.80p | 0 |
| 23/06/2011 | 110.80p | 110.80p | 110.80p | 110.80p | 0 |
| 22/06/2011 | 110.80p | 110.80p | 110.80p | 110.80p | 0 |
| 21/06/2011 | 110.80p | 110.80p | 110.80p | 110.80p | 0 |
| 20/06/2011 | 110.80p | 110.80p | 110.80p | 110.80p | 0 |
| 17/06/2011 | 110.80p | 110.80p | 110.80p | 110.80p | 0 |
| 16/06/2011 | 110.80p | 110.80p | 110.80p | 110.80p | 0 |
| 15/06/2011 | 110.80p | 110.80p | 110.80p | 110.80p | 0 |
| 14/06/2011 | 110.80p | 110.80p | 110.80p | 110.80p | 0 |
| 13/06/2011 | 110.80p | 110.80p | 110.80p | 110.80p | 0 |
| 10/06/2011 | 110.80p | 115.01p | 110.80p | 110.80p | 0 |
| 09/06/2011 | 110.80p | 115.01p | 110.80p | 110.80p | 0 |
| 08/06/2011 | 110.80p | 115.01p | 110.80p | 110.80p | 0 |
| 07/06/2011 | 112.20p | 115.01p | 112.20p | 112.20p | 0 |
| 06/06/2011 | 115.01p | 115.01p | 113.60p | 113.60p | 0 |
| 03/06/2011 | 115.01p | 115.01p | 115.01p | 115.01p | 0 |
| 02/06/2011 | 115.01p | 115.01p | 107.99p | 115.01p | 0 |
| 01/06/2011 | 115.01p | 115.01p | 107.99p | 115.01p | 0 |
| 31/05/2011 | 115.01p | 115.01p | 107.99p | 115.01p | 11940 |
| 27/05/2011 | 107.99p | 115.01p | 100.98p | 115.01p | 0 |
| 26/05/2011 | 107.99p | 107.99p | 100.98p | 107.99p | 0 |
| 25/05/2011 | 107.99p | 107.99p | 100.98p | 107.99p | 0 |
| 24/05/2011 | 107.99p | 107.99p | 100.98p | 107.99p | 0 |
| 23/05/2011 | 107.99p | 107.99p | 100.98p | 107.99p | 2892 |
| 20/05/2011 | 107.99p | 107.99p | 100.98p | 107.99p | 0 |
| 19/05/2011 | 107.99p | 107.99p | 100.98p | 107.99p | 1668 |
| 18/05/2011 | 107.99p | 107.99p | 100.98p | 107.99p | 1 |
| 17/05/2011 | 107.99p | 107.99p | 107.99p | 107.99p | 0 |
| 16/05/2011 | 107.99p | 107.99p | 107.99p | 107.99p | 0 |
| 13/05/2011 | 107.99p | 107.99p | 107.99p | 107.99p | 0 |
| 12/05/2011 | 107.99p | 107.99p | 100.98p | 107.99p | 0 |
| 11/05/2011 | 107.99p | 107.99p | 100.98p | 107.99p | 0 |
| 10/05/2011 | 107.99p | 107.99p | 100.98p | 107.99p | 0 |
| 09/05/2011 | 107.99p | 107.99p | 100.98p | 107.99p | 0 |
| 06/05/2011 | 107.99p | 107.99p | 100.98p | 107.99p | 4341 |
| 05/05/2011 | 107.99p | 109.40p | 99.58p | 107.99p | 0 |
| 04/05/2011 | 107.99p | 109.40p | 99.58p | 107.99p | 0 |
| 03/05/2011 | 107.99p | 109.40p | 99.58p | 107.99p | 0 |
| 28/04/2011 | 107.99p | 109.40p | 99.58p | 107.99p | 0 |
| 27/04/2011 | 109.40p | 109.40p | 99.58p | 107.99p | 0 |
| 26/04/2011 | 109.40p | 109.40p | 99.58p | 109.40p | 0 |
| 21/04/2011 | 109.40p | 109.40p | 99.58p | 109.40p | 4450 |
| 20/04/2011 | 109.40p | 112.20p | 103.79p | 109.40p | 0 |
| 19/04/2011 | 109.40p | 112.20p | 103.79p | 109.40p | 0 |
| 18/04/2011 | 110.80p | 112.20p | 103.79p | 109.40p | 0 |
| 15/04/2011 | 110.80p | 112.20p | 103.79p | 110.80p | 0 |
| 14/04/2011 | 110.80p | 112.20p | 103.79p | 110.80p | 0 |
| 13/04/2011 | 110.80p | 112.20p | 103.79p | 110.80p | 0 |
| 12/04/2011 | 110.80p | 112.20p | 103.79p | 110.80p | 0 |
| 11/04/2011 | 112.20p | 112.20p | 103.79p | 110.80p | 20246 |
| 08/04/2011 | 112.20p | 115.01p | 106.59p | 112.20p | 0 |
| 07/04/2011 | 112.20p | 115.01p | 106.59p | 112.20p | 0 |
| 06/04/2011 | 112.20p | 115.01p | 106.59p | 112.20p | 0 |
| 05/04/2011 | 115.01p | 115.01p | 106.59p | 112.20p | 15529 |
| 04/04/2011 | 115.01p | 116.41p | 115.01p | 115.01p | 0 |
| 01/04/2011 | 115.01p | 116.41p | 115.01p | 115.01p | 0 |
| 31/03/2011 | 115.01p | 116.41p | 115.01p | 115.01p | 2904 |
| 30/03/2011 | 115.01p | 116.41p | 109.40p | 115.01p | 0 |
| 29/03/2011 | 115.01p | 116.41p | 109.40p | 115.01p | 0 |
| 28/03/2011 | 115.01p | 116.41p | 109.40p | 115.01p | 0 |
| 25/03/2011 | 115.01p | 116.41p | 109.40p | 115.01p | 0 |
| 24/03/2011 | 115.01p | 116.41p | 109.40p | 115.01p | 0 |
| 23/03/2011 | 115.01p | 116.41p | 109.40p | 115.01p | 0 |
| 22/03/2011 | 115.01p | 116.41p | 109.40p | 115.01p | 0 |
| 21/03/2011 | 115.01p | 116.41p | 109.40p | 115.01p | 0 |
| 18/03/2011 | 115.01p | 116.41p | 109.40p | 115.01p | 0 |
| 17/03/2011 | 116.41p | 116.41p | 109.40p | 115.01p | 4865 |
| 16/03/2011 | 116.41p | 116.41p | 116.41p | 116.41p | 0 |
| 15/03/2011 | 116.41p | 116.41p | 109.40p | 116.41p | 0 |
| 14/03/2011 | 116.41p | 116.41p | 109.40p | 116.41p | 0 |
| 11/03/2011 | 116.41p | 116.41p | 109.40p | 116.41p | 0 |
| 10/03/2011 | 116.41p | 116.41p | 109.40p | 116.41p | 0 |
| 09/03/2011 | 116.41p | 116.41p | 109.40p | 116.41p | 0 |
| 08/03/2011 | 116.41p | 116.41p | 109.40p | 116.41p | 0 |
| 07/03/2011 | 116.41p | 116.41p | 109.40p | 116.41p | 0 |
| 04/03/2011 | 116.41p | 116.41p | 109.40p | 116.41p | 1735 |
| 03/03/2011 | 116.41p | 116.41p | 106.59p | 116.41p | 0 |
| 02/03/2011 | 113.60p | 113.60p | 106.59p | 113.60p | 7231 |
| 01/03/2011 | 113.60p | 113.60p | 113.60p | 113.60p | 0 |
| 28/02/2011 | 113.60p | 113.60p | 113.60p | 113.60p | 0 |
| 25/02/2011 | 113.60p | 113.60p | 113.60p | 113.60p | 15196 |
| 24/02/2011 | 113.60p | 113.60p | 106.59p | 113.60p | 0 |
| 23/02/2011 | 109.40p | 113.60p | 106.59p | 113.60p | 0 |
| 22/02/2011 | 113.60p | 113.60p | 106.59p | 113.60p | 0 |
| 21/02/2011 | 113.60p | 113.60p | 106.59p | 113.60p | 0 |
| 18/02/2011 | 113.60p | 113.60p | 106.59p | 113.60p | 6675 |
| 17/02/2011 | 113.60p | 117.81p | 113.60p | 113.60p | 0 |
| 16/02/2011 | 113.60p | 117.81p | 113.60p | 113.60p | 0 |
| 15/02/2011 | 113.60p | 117.81p | 113.60p | 113.60p | 0 |
| 14/02/2011 | 113.60p | 117.81p | 113.60p | 113.60p | 0 |
| 11/02/2011 | 113.60p | 117.81p | 113.60p | 113.60p | 0 |
| 10/02/2011 | 113.60p | 117.81p | 113.60p | 113.60p | 0 |
| 09/02/2011 | 113.60p | 117.81p | 113.60p | 113.60p | 0 |
| 08/02/2011 | 113.60p | 117.81p | 113.60p | 113.60p | 0 |
| 07/02/2011 | 116.41p | 117.81p | 113.60p | 113.60p | 17165 |
| 04/02/2011 | 113.60p | 113.60p | 113.60p | 113.60p | 0 |
| 03/02/2011 | 113.60p | 113.60p | 113.60p | 113.60p | 0 |
| 02/02/2011 | 113.60p | 113.60p | 113.60p | 113.60p | 0 |
| 01/02/2011 | 113.60p | 113.60p | 113.60p | 113.60p | 0 |
| 31/01/2011 | 113.60p | 113.60p | 113.60p | 113.60p | 0 |
| 28/01/2011 | 113.60p | 113.60p | 113.60p | 113.60p | 0 |
| 27/01/2011 | 113.60p | 114.31p | 110.80p | 113.60p | 38488 |
| 26/01/2011 | 113.60p | 113.60p | 106.59p | 113.60p | 1085 |
| 25/01/2011 | 113.60p | 113.60p | 113.60p | 113.60p | 0 |
| 24/01/2011 | 113.60p | 113.60p | 106.59p | 113.60p | 1070 |
| 21/01/2011 | 113.60p | 113.60p | 113.60p | 113.60p | 0 |
| 20/01/2011 | 113.60p | 113.60p | 113.60p | 113.60p | 0 |
| 19/01/2011 | 113.60p | 113.60p | 113.60p | 113.60p | 0 |
| 18/01/2011 | 113.60p | 113.60p | 113.60p | 113.60p | 0 |
| 17/01/2011 | 114.31p | 114.31p | 113.60p | 113.60p | 0 |
| 14/01/2011 | 114.31p | 114.31p | 113.60p | 113.60p | 8490 |
| 13/01/2011 | 106.59p | 113.60p | 106.59p | 113.60p | 0 |
| 12/01/2011 | 106.59p | 113.60p | 106.59p | 113.60p | 499 |
| 11/01/2011 | 106.59p | 113.60p | 106.59p | 113.60p | 2820 |
| 10/01/2011 | 113.60p | 113.60p | 113.60p | 113.60p | 0 |
| 07/01/2011 | 113.60p | 113.60p | 113.60p | 113.60p | 0 |
| 06/01/2011 | 113.60p | 113.60p | 113.60p | 113.60p | 0 |
| 05/01/2011 | 113.60p | 113.60p | 113.60p | 113.60p | 0 |
| 04/01/2011 | 113.60p | 113.60p | 113.60p | 113.60p | 0 |
| 31/12/2010 | 115.01p | 115.01p | 113.60p | 113.60p | 0 |
| 30/12/2010 | 115.01p | 115.01p | 115.01p | 115.01p | 0 |
| 29/12/2010 | 115.01p | 115.01p | 115.01p | 115.01p | 0 |
| 24/12/2010 | 115.01p | 115.01p | 115.01p | 115.01p | 0 |
| 23/12/2010 | 115.01p | 115.01p | 115.01p | 115.01p | 34736 |
| 22/12/2010 | 115.01p | 115.01p | 115.01p | 115.01p | 0 |
| 21/12/2010 | 115.01p | 115.01p | 115.01p | 115.01p | 0 |
| 20/12/2010 | 115.01p | 115.01p | 115.01p | 115.01p | 0 |
| 17/12/2010 | 115.01p | 115.01p | 115.01p | 115.01p | 0 |
| 16/12/2010 | 115.01p | 115.01p | 115.01p | 115.01p | 25595 |
| 15/12/2010 | 115.01p | 115.01p | 107.99p | 115.01p | 2170 |
| 14/12/2010 | 115.01p | 115.01p | 115.01p | 115.01p | 0 |
| 13/12/2010 | 115.01p | 115.01p | 115.01p | 115.01p | 0 |
| 10/12/2010 | 115.01p | 115.01p | 115.01p | 115.01p | 0 |
| 09/12/2010 | 115.01p | 115.01p | 115.01p | 115.01p | 0 |
| 08/12/2010 | 115.01p | 115.01p | 107.99p | 115.01p | 5427 |
| 07/12/2010 | 115.01p | 115.01p | 107.99p | 115.01p | 17958 |
| 06/12/2010 | 108.70p | 115.01p | 107.99p | 115.01p | 7598 |
| 03/12/2010 | 108.70p | 110.80p | 108.70p | 108.70p | 28165 |
| 02/12/2010 | 108.70p | 108.70p | 108.70p | 108.70p | 0 |
| 01/12/2010 | 108.70p | 108.70p | 98.18p | 108.70p | 11829 |
| 30/11/2010 | 108.70p | 109.40p | 108.70p | 108.70p | 1931 |
| 29/11/2010 | 108.70p | 108.70p | 108.70p | 108.70p | 0 |
| 26/11/2010 | 108.70p | 108.70p | 108.70p | 108.70p | 0 |
| 25/11/2010 | 108.70p | 108.70p | 108.70p | 108.70p | 0 |
| 24/11/2010 | 108.70p | 108.70p | 108.70p | 108.70p | 0 |
| 23/11/2010 | 108.70p | 108.70p | 108.70p | 108.70p | 0 |
*Close Price adjusted for both dividends and splits