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 |
|---|---|---|---|---|---|
| 09/01/2018 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 08/01/2018 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 05/01/2018 | 84.50p | 84.50p | 83.50p | 84.50p | 1986 |
| 04/01/2018 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 03/01/2018 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 02/01/2018 | 84.50p | 84.50p | 83.50p | 84.50p | 1443 |
| 29/12/2017 | 83.88p | 84.17p | 83.88p | 83.88p | 2750 |
| 28/12/2017 | 83.88p | 83.88p | 83.50p | 83.88p | 2377 |
| 27/12/2017 | 83.88p | 83.88p | 83.88p | 83.88p | 0 |
| 22/12/2017 | 83.38p | 83.88p | 83.38p | 83.88p | -10286 |
| 21/12/2017 | 83.38p | 83.38p | 82.52p | 83.38p | 4377 |
| 20/12/2017 | 83.38p | 84.06p | 82.50p | 83.38p | 11914 |
| 19/12/2017 | 83.38p | 83.38p | 83.38p | 83.38p | 0 |
| 18/12/2017 | 83.38p | 83.38p | 82.50p | 83.38p | 19350 |
| 15/12/2017 | 83.38p | 83.38p | 83.38p | 83.38p | 0 |
| 14/12/2017 | 83.38p | 83.38p | 83.38p | 83.38p | 0 |
| 13/12/2017 | 82.75p | 83.38p | 82.50p | 83.38p | 12195 |
| 12/12/2017 | 83.13p | 83.13p | 82.50p | 82.75p | 4915 |
| 11/12/2017 | 83.13p | 83.13p | 82.50p | 83.13p | 11923 |
| 08/12/2017 | 83.13p | 83.13p | 82.50p | 83.13p | 8688 |
| 07/12/2017 | 83.13p | 83.13p | 83.13p | 83.13p | 0 |
| 06/12/2017 | 83.13p | 83.13p | 83.13p | 83.13p | 0 |
| 05/12/2017 | 83.13p | 83.13p | 83.13p | 83.13p | 0 |
| 04/12/2017 | 83.25p | 83.25p | 83.13p | 83.13p | 25480 |
| 01/12/2017 | 83.25p | 83.25p | 83.25p | 83.25p | 0 |
| 30/11/2017 | 83.25p | 83.25p | 82.75p | 83.25p | 2891 |
| 29/11/2017 | 83.25p | 83.25p | 83.25p | 83.25p | 0 |
| 28/11/2017 | 83.25p | 83.25p | 83.25p | 83.25p | 0 |
| 27/11/2017 | 83.25p | 83.25p | 83.25p | 83.25p | 0 |
| 24/11/2017 | 83.25p | 83.25p | 82.75p | 83.25p | 1829 |
| 23/11/2017 | 83.63p | 84.00p | 83.25p | 83.25p | 117 |
| 22/11/2017 | 83.63p | 83.63p | 83.00p | 83.63p | 1409 |
| 21/11/2017 | 84.13p | 84.13p | 83.63p | 83.63p | 110478 |
| 20/11/2017 | 84.13p | 84.13p | 84.00p | 84.13p | 8754 |
| 17/11/2017 | 84.13p | 84.13p | 84.13p | 84.13p | 0 |
| 16/11/2017 | 84.13p | 84.22p | 84.13p | 84.13p | 352 |
| 15/11/2017 | 84.13p | 84.13p | 84.13p | 84.13p | 0 |
| 14/11/2017 | 84.13p | 84.13p | 84.00p | 84.13p | 914 |
| 13/11/2017 | 84.13p | 84.13p | 84.00p | 84.13p | 8960 |
| 10/11/2017 | 84.13p | 84.13p | 84.00p | 84.13p | 7296 |
| 09/11/2017 | 84.75p | 84.75p | 83.00p | 84.13p | 22780 |
| 08/11/2017 | 84.75p | 84.75p | 83.50p | 84.75p | 23183 |
| 07/11/2017 | 84.75p | 84.75p | 84.75p | 84.75p | 0 |
| 06/11/2017 | 84.75p | 84.75p | 84.00p | 84.75p | 9647 |
| 03/11/2017 | 84.75p | 84.75p | 84.75p | 84.75p | 0 |
| 02/11/2017 | 84.75p | 84.75p | 84.75p | 84.75p | 0 |
| 01/11/2017 | 84.75p | 84.75p | 84.75p | 84.75p | 0 |
| 31/10/2017 | 84.75p | 84.75p | 83.00p | 84.75p | 20853 |
| 30/10/2017 | 84.75p | 84.75p | 84.75p | 84.75p | 0 |
| 27/10/2017 | 84.75p | 84.75p | 84.75p | 84.75p | 0 |
| 26/10/2017 | 84.75p | 84.75p | 84.75p | 84.75p | 0 |
| 25/10/2017 | 84.75p | 84.75p | 84.00p | 84.75p | 4712 |
| 24/10/2017 | 84.75p | 84.75p | 84.00p | 84.75p | 2752 |
| 23/10/2017 | 84.75p | 84.75p | 84.00p | 84.75p | 17816 |
| 20/10/2017 | 84.75p | 84.75p | 84.00p | 84.75p | 4391 |
| 19/10/2017 | 84.75p | 84.75p | 84.00p | 84.75p | 1764 |
| 18/10/2017 | 84.75p | 84.75p | 84.00p | 84.75p | 5309 |
| 17/10/2017 | 84.75p | 84.75p | 84.75p | 84.75p | 0 |
| 16/10/2017 | 84.75p | 85.33p | 84.00p | 84.75p | 5024 |
| 13/10/2017 | 84.75p | 84.75p | 84.75p | 84.75p | 20949 |
| 12/10/2017 | 84.75p | 84.75p | 84.75p | 84.75p | 13489 |
| 11/10/2017 | 84.75p | 84.75p | 84.75p | 84.75p | 25383 |
| 10/10/2017 | 84.75p | 84.75p | 84.75p | 84.75p | 13921 |
| 09/10/2017 | 84.75p | 84.75p | 84.75p | 84.75p | 6373 |
| 06/10/2017 | 84.75p | 84.75p | 84.75p | 84.75p | 13049 |
| 05/10/2017 | 84.75p | 84.75p | 84.75p | 84.75p | 0 |
| 04/10/2017 | 84.75p | 84.75p | 84.75p | 84.75p | 0 |
| 03/10/2017 | 84.75p | 84.75p | 84.75p | 84.75p | 0 |
| 02/10/2017 | 84.75p | 84.75p | 84.75p | 84.75p | 7780 |
| 29/09/2017 | 84.75p | 84.75p | 84.75p | 84.75p | 0 |
| 28/09/2017 | 84.75p | 84.75p | 84.75p | 84.75p | 21798 |
| 27/09/2017 | 84.75p | 84.75p | 84.75p | 84.75p | 7303 |
| 26/09/2017 | 84.75p | 84.75p | 84.75p | 84.75p | 10694 |
| 25/09/2017 | 84.75p | 84.75p | 84.75p | 84.75p | 2016 |
| 22/09/2017 | 84.75p | 84.75p | 84.75p | 84.75p | 0 |
| 21/09/2017 | 84.75p | 84.75p | 84.75p | 84.75p | 15516 |
| 20/09/2017 | 84.75p | 84.75p | 84.75p | 84.75p | 0 |
| 19/09/2017 | 84.75p | 84.75p | 84.75p | 84.75p | 10310 |
| 18/09/2017 | 84.75p | 84.75p | 84.75p | 84.75p | 697 |
| 15/09/2017 | 84.75p | 84.75p | 84.75p | 84.75p | 0 |
| 14/09/2017 | 84.75p | 84.75p | 84.75p | 84.75p | 4134 |
| 13/09/2017 | 84.75p | 84.75p | 84.75p | 84.75p | 0 |
| 12/09/2017 | 84.75p | 84.75p | 84.75p | 84.75p | 7271 |
| 11/09/2017 | 84.75p | 84.75p | 84.75p | 84.75p | 0 |
| 08/09/2017 | 84.75p | 84.75p | 84.75p | 84.75p | 17707 |
| 07/09/2017 | 84.75p | 84.75p | 84.75p | 84.75p | 0 |
| 06/09/2017 | 84.75p | 84.75p | 84.75p | 84.75p | 26450 |
| 05/09/2017 | 83.25p | 84.75p | 83.25p | 84.75p | 22477 |
| 04/09/2017 | 83.25p | 83.25p | 83.25p | 83.25p | 0 |
| 01/09/2017 | 83.25p | 83.25p | 83.25p | 83.25p | 22508 |
| 31/08/2017 | 83.25p | 83.25p | 83.25p | 83.25p | 4209 |
| 30/08/2017 | 83.25p | 83.25p | 83.25p | 83.25p | 0 |
| 29/08/2017 | 83.25p | 83.25p | 83.25p | 83.25p | 0 |
| 25/08/2017 | 83.25p | 83.25p | 83.25p | 83.25p | 17260 |
| 24/08/2017 | 83.25p | 83.25p | 83.25p | 83.25p | 5500 |
| 23/08/2017 | 83.25p | 83.25p | 83.25p | 83.25p | 0 |
| 22/08/2017 | 83.25p | 83.25p | 83.25p | 83.25p | 8588 |
| 21/08/2017 | 83.25p | 83.25p | 83.25p | 83.25p | 9695 |
| 18/08/2017 | 83.25p | 83.25p | 83.25p | 83.25p | 4392 |
| 17/08/2017 | 81.25p | 83.25p | 81.25p | 83.25p | 4323 |
| 16/08/2017 | 81.25p | 81.25p | 81.25p | 81.25p | 0 |
| 15/08/2017 | 81.25p | 81.25p | 81.25p | 81.25p | 0 |
| 14/08/2017 | 81.25p | 81.25p | 81.25p | 81.25p | 3870 |
| 11/08/2017 | 81.25p | 81.25p | 81.25p | 81.25p | 3530 |
| 10/08/2017 | 81.25p | 81.25p | 81.25p | 81.25p | 10426 |
| 09/08/2017 | 81.25p | 81.25p | 81.25p | 81.25p | 0 |
| 08/08/2017 | 81.50p | 81.50p | 81.25p | 81.25p | 2862 |
| 07/08/2017 | 81.50p | 81.50p | 81.50p | 81.50p | 13432 |
| 04/08/2017 | 81.50p | 81.50p | 81.50p | 81.50p | 0 |
| 03/08/2017 | 81.50p | 81.50p | 81.50p | 81.50p | 1795 |
| 02/08/2017 | 81.50p | 81.50p | 81.50p | 81.50p | 2466 |
| 01/08/2017 | 81.50p | 81.50p | 81.50p | 81.50p | 9321 |
| 31/07/2017 | 81.50p | 81.50p | 81.50p | 81.50p | 7222 |
| 28/07/2017 | 81.50p | 81.50p | 81.50p | 81.50p | 10854 |
| 27/07/2017 | 81.50p | 81.50p | 81.50p | 81.50p | 4630 |
| 26/07/2017 | 81.50p | 81.50p | 81.50p | 81.50p | 14191 |
| 25/07/2017 | 81.50p | 81.50p | 81.50p | 81.50p | 59059 |
| 24/07/2017 | 81.50p | 81.50p | 81.50p | 81.50p | 1474 |
| 21/07/2017 | 81.50p | 81.50p | 81.50p | 81.50p | 3924 |
| 20/07/2017 | 81.50p | 86.00p | 81.50p | 81.50p | 34772 |
| 19/07/2017 | 86.00p | 86.00p | 85.50p | 86.00p | 19101 |
| 18/07/2017 | 85.12p | 86.00p | 85.12p | 86.00p | 38473 |
| 17/07/2017 | 85.12p | 85.12p | 85.12p | 85.12p | 8419 |
| 14/07/2017 | 85.12p | 85.12p | 85.12p | 85.12p | 0 |
| 13/07/2017 | 85.12p | 85.12p | 85.12p | 85.12p | 0 |
| 12/07/2017 | 85.12p | 85.12p | 85.12p | 85.12p | 0 |
| 11/07/2017 | 85.12p | 85.12p | 85.12p | 85.12p | 17936 |
| 10/07/2017 | 85.12p | 85.12p | 85.12p | 85.12p | 0 |
| 07/07/2017 | 85.12p | 85.12p | 85.12p | 85.12p | 0 |
| 06/07/2017 | 85.12p | 85.12p | 85.12p | 85.12p | 0 |
| 05/07/2017 | 85.12p | 85.12p | 85.12p | 85.12p | 0 |
| 04/07/2017 | 85.12p | 85.12p | 85.12p | 85.12p | 2802 |
| 03/07/2017 | 85.12p | 85.12p | 85.12p | 85.12p | 0 |
| 30/06/2017 | 85.12p | 85.12p | 85.12p | 85.12p | 10454 |
| 29/06/2017 | 85.12p | 85.12p | 85.12p | 85.12p | 1611 |
| 28/06/2017 | 85.12p | 85.12p | 85.12p | 85.12p | 7276 |
| 27/06/2017 | 85.12p | 85.12p | 85.12p | 85.12p | 51417 |
| 26/06/2017 | 85.12p | 85.12p | 85.12p | 85.12p | 0 |
| 23/06/2017 | 85.12p | 85.12p | 85.12p | 85.12p | 1085 |
| 22/06/2017 | 85.12p | 85.12p | 85.12p | 85.12p | 0 |
| 21/06/2017 | 85.12p | 85.12p | 85.12p | 85.12p | 0 |
| 20/06/2017 | 85.12p | 85.12p | 85.12p | 85.12p | 0 |
| 19/06/2017 | 85.12p | 85.12p | 85.12p | 85.12p | 0 |
| 16/06/2017 | 85.12p | 85.12p | 85.00p | 85.12p | 14129 |
| 15/06/2017 | 85.12p | 85.12p | 85.00p | 85.12p | 17567 |
| 14/06/2017 | 85.12p | 85.12p | 85.12p | 85.12p | 0 |
| 13/06/2017 | 85.12p | 85.12p | 85.12p | 85.12p | 0 |
| 12/06/2017 | 85.12p | 85.12p | 85.00p | 85.12p | 11741 |
| 09/06/2017 | 85.12p | 85.12p | 85.00p | 85.12p | 1445 |
| 08/06/2017 | 85.12p | 85.12p | 85.00p | 85.12p | 4480 |
| 07/06/2017 | 85.12p | 85.12p | 85.00p | 85.12p | 10958 |
| 06/06/2017 | 85.12p | 85.12p | 85.12p | 85.12p | 0 |
| 05/06/2017 | 85.12p | 85.12p | 85.12p | 85.12p | 0 |
| 02/06/2017 | 85.12p | 85.12p | 85.00p | 85.12p | 1112 |
| 01/06/2017 | 85.12p | 85.12p | 85.00p | 85.12p | 20181 |
| 31/05/2017 | 85.12p | 85.12p | 85.00p | 85.12p | 2195 |
| 30/05/2017 | 85.12p | 85.12p | 85.00p | 85.12p | 1418 |
| 26/05/2017 | 85.12p | 85.12p | 85.12p | 85.12p | 0 |
| 25/05/2017 | 85.12p | 85.12p | 85.12p | 85.12p | 0 |
| 24/05/2017 | 85.12p | 85.12p | 85.00p | 85.12p | 2491 |
| 23/05/2017 | 85.12p | 85.12p | 85.12p | 85.12p | 0 |
| 22/05/2017 | 85.12p | 85.12p | 85.00p | 85.12p | 1470 |
| 19/05/2017 | 85.12p | 85.12p | 85.12p | 85.12p | 0 |
| 18/05/2017 | 85.12p | 85.12p | 85.12p | 85.12p | 0 |
| 17/05/2017 | 85.12p | 85.12p | 85.12p | 85.12p | 0 |
| 16/05/2017 | 85.12p | 85.12p | 85.00p | 85.12p | 13593 |
| 15/05/2017 | 85.12p | 85.12p | 85.00p | 85.12p | 8960 |
| 12/05/2017 | 85.12p | 85.12p | 85.00p | 85.12p | 28637 |
| 11/05/2017 | 85.12p | 85.12p | 85.00p | 85.12p | 11452 |
| 10/05/2017 | 85.12p | 85.12p | 85.00p | 85.12p | 9784 |
| 09/05/2017 | 85.12p | 85.12p | 85.00p | 85.12p | 10774 |
| 08/05/2017 | 85.12p | 85.12p | 85.00p | 85.12p | 9333 |
| 05/05/2017 | 85.12p | 85.12p | 85.12p | 85.12p | 0 |
| 04/05/2017 | 85.12p | 85.12p | 85.00p | 85.12p | 11100 |
| 03/05/2017 | 85.12p | 85.12p | 85.12p | 85.12p | 0 |
| 02/05/2017 | 85.12p | 85.12p | 85.00p | 85.12p | 3869 |
| 28/04/2017 | 85.12p | 85.12p | 85.00p | 85.12p | 12539 |
| 27/04/2017 | 85.12p | 85.12p | 85.00p | 85.12p | 14379 |
| 26/04/2017 | 85.12p | 85.12p | 85.12p | 85.12p | 0 |
| 25/04/2017 | 85.12p | 85.12p | 85.00p | 85.12p | 4894 |
| 24/04/2017 | 85.12p | 85.12p | 85.00p | 85.12p | 10592 |
| 21/04/2017 | 85.12p | 85.12p | 85.00p | 85.12p | 21739 |
| 20/04/2017 | 85.12p | 85.12p | 85.12p | 85.12p | 0 |
| 19/04/2017 | 85.62p | 85.62p | 85.00p | 85.12p | 5582 |
| 18/04/2017 | 85.62p | 85.62p | 85.50p | 85.62p | 4943 |
| 13/04/2017 | 85.62p | 85.62p | 85.50p | 85.62p | 4584 |
| 12/04/2017 | 85.62p | 85.62p | 85.50p | 85.62p | 2190 |
| 11/04/2017 | 85.62p | 85.62p | 85.62p | 85.62p | 0 |
| 10/04/2017 | 85.62p | 85.62p | 85.50p | 85.62p | 9806 |
| 07/04/2017 | 85.62p | 85.62p | 85.50p | 85.62p | 18941 |
| 06/04/2017 | 85.62p | 85.62p | 85.50p | 85.62p | 2326 |
| 05/04/2017 | 85.75p | 85.75p | 85.50p | 85.62p | 12580 |
| 04/04/2017 | 85.75p | 85.89p | 85.50p | 85.75p | 7625 |
| 03/04/2017 | 85.75p | 85.75p | 85.50p | 85.75p | 16200 |
| 31/03/2017 | 85.75p | 85.75p | 85.50p | 85.75p | 81319 |
| 30/03/2017 | 85.75p | 85.89p | 85.50p | 85.75p | 47144 |
| 29/03/2017 | 85.75p | 85.75p | 85.75p | 85.75p | 0 |
| 28/03/2017 | 86.25p | 86.25p | 85.50p | 85.75p | 17399 |
| 27/03/2017 | 86.25p | 86.25p | 85.50p | 86.25p | 34792 |
| 24/03/2017 | 86.25p | 86.25p | 85.50p | 86.25p | 16350 |
*Close Price adjusted for both dividends and splits