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
Edge Performance VCT 'I' Shares (EDGI) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 29/01/2018 | 27.40p | 27.40p | 27.40p | 27.40p | 0 |
| 26/01/2018 | 27.80p | 27.80p | 21.60p | 27.40p | 17802 |
| 25/01/2018 | 27.80p | 27.80p | 27.80p | 27.80p | 0 |
| 24/01/2018 | 27.80p | 27.80p | 27.80p | 27.80p | 0 |
| 23/01/2018 | 27.80p | 27.80p | 27.80p | 27.80p | 0 |
| 22/01/2018 | 27.80p | 27.80p | 27.80p | 27.80p | 0 |
| 19/01/2018 | 27.80p | 27.80p | 27.80p | 27.80p | 0 |
| 18/01/2018 | 27.80p | 27.80p | 27.80p | 27.80p | 0 |
| 17/01/2018 | 27.80p | 27.80p | 27.80p | 27.80p | 0 |
| 16/01/2018 | 27.80p | 27.80p | 27.80p | 27.80p | 0 |
| 15/01/2018 | 27.80p | 27.80p | 27.80p | 27.80p | 0 |
| 12/01/2018 | 27.80p | 27.80p | 27.80p | 27.80p | 0 |
| 11/01/2018 | 27.80p | 27.80p | 27.80p | 27.80p | 0 |
| 10/01/2018 | 27.80p | 27.80p | 27.80p | 27.80p | 0 |
| 09/01/2018 | 27.80p | 27.80p | 27.80p | 27.80p | 0 |
| 08/01/2018 | 27.80p | 27.80p | 27.80p | 27.80p | 0 |
| 05/01/2018 | 27.80p | 27.80p | 27.80p | 27.80p | -8644 |
| 04/01/2018 | 28.40p | 28.40p | 21.40p | 27.80p | 8644 |
| 03/01/2018 | 28.40p | 28.40p | 28.40p | 28.40p | 0 |
| 02/01/2018 | 28.40p | 28.50p | 28.40p | 28.40p | 0 |
| 29/12/2017 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 28/12/2017 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 27/12/2017 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 22/12/2017 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 21/12/2017 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 20/12/2017 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 19/12/2017 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 18/12/2017 | 28.50p | 28.50p | 25.50p | 28.50p | 2518 |
| 15/12/2017 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 14/12/2017 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 13/12/2017 | 28.50p | 28.50p | 26.50p | 28.50p | 500 |
| 12/12/2017 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 11/12/2017 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 08/12/2017 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 07/12/2017 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 06/12/2017 | 28.50p | 28.50p | 25.50p | 28.50p | 5037 |
| 05/12/2017 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 04/12/2017 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 01/12/2017 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 30/11/2017 | 28.50p | 28.50p | 28.50p | 28.50p | -5037 |
| 29/11/2017 | 28.50p | 28.50p | 25.50p | 28.50p | 5037 |
| 28/11/2017 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 27/11/2017 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 24/11/2017 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 23/11/2017 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 22/11/2017 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 21/11/2017 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 20/11/2017 | 28.50p | 28.50p | 26.50p | 28.50p | 38485 |
| 17/11/2017 | 28.50p | 28.50p | 27.00p | 28.50p | 50000 |
| 16/11/2017 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 15/11/2017 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 14/11/2017 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 13/11/2017 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 10/11/2017 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 09/11/2017 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 08/11/2017 | 29.00p | 29.00p | 26.50p | 28.50p | 11845 |
| 07/11/2017 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 06/11/2017 | 29.00p | 29.00p | 26.00p | 29.00p | 113089 |
| 03/11/2017 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 02/11/2017 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 01/11/2017 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 31/10/2017 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 30/10/2017 | 29.00p | 30.80p | 29.00p | 29.00p | 2592 |
| 27/10/2017 | 29.00p | 29.00p | 27.00p | 29.00p | 169834 |
| 26/10/2017 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 25/10/2017 | 29.00p | 29.00p | 26.50p | 29.00p | 30188 |
| 24/10/2017 | 29.00p | 29.00p | 27.00p | 29.00p | 85604 |
| 23/10/2017 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 20/10/2017 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 19/10/2017 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 18/10/2017 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 17/10/2017 | 29.00p | 29.00p | 26.50p | 29.00p | 15073 |
| 16/10/2017 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 13/10/2017 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 12/10/2017 | 29.00p | 29.00p | 29.00p | 29.00p | 2518 |
| 11/10/2017 | 29.00p | 29.00p | 29.00p | 29.00p | 70500 |
| 10/10/2017 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 09/10/2017 | 29.00p | 29.00p | 29.00p | 29.00p | 15411 |
| 06/10/2017 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 05/10/2017 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 04/10/2017 | 29.00p | 29.00p | 29.00p | 29.00p | 32556 |
| 03/10/2017 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 02/10/2017 | 29.00p | 29.00p | 29.00p | 29.00p | 22029 |
| 29/09/2017 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 28/09/2017 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 27/09/2017 | 29.00p | 29.00p | 29.00p | 29.00p | 6326 |
| 26/09/2017 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 25/09/2017 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 22/09/2017 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 21/09/2017 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 20/09/2017 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 19/09/2017 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 18/09/2017 | 29.00p | 29.00p | 29.00p | 29.00p | 25000 |
| 15/09/2017 | 29.00p | 29.00p | 29.00p | 29.00p | 17888 |
| 14/09/2017 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 13/09/2017 | 29.00p | 29.00p | 29.00p | 29.00p | 10937 |
| 12/09/2017 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 11/09/2017 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 08/09/2017 | 29.00p | 29.00p | 29.00p | 29.00p | 4897 |
| 07/09/2017 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 06/09/2017 | 29.00p | 29.00p | 29.00p | 29.00p | 63975 |
| 05/09/2017 | 29.00p | 29.00p | 29.00p | 29.00p | 3442 |
| 04/09/2017 | 29.00p | 29.00p | 29.00p | 29.00p | 43793 |
| 01/09/2017 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 31/08/2017 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 30/08/2017 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 29/08/2017 | 29.00p | 29.00p | 29.00p | 29.00p | 82164 |
| 25/08/2017 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 24/08/2017 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 23/08/2017 | 29.00p | 29.00p | 29.00p | 29.00p | 3210 |
| 22/08/2017 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 21/08/2017 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 18/08/2017 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 17/08/2017 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 16/08/2017 | 29.00p | 29.00p | 29.00p | 29.00p | 250000 |
| 15/08/2017 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 14/08/2017 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 11/08/2017 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 10/08/2017 | 29.00p | 29.00p | 29.00p | 29.00p | 7022 |
| 09/08/2017 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 08/08/2017 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 07/08/2017 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 04/08/2017 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 03/08/2017 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 02/08/2017 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 01/08/2017 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 31/07/2017 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 28/07/2017 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 27/07/2017 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 26/07/2017 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 25/07/2017 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 24/07/2017 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 21/07/2017 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 20/07/2017 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 19/07/2017 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 18/07/2017 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 17/07/2017 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 14/07/2017 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 13/07/2017 | 29.00p | 29.00p | 29.00p | 29.00p | 88146 |
| 12/07/2017 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 11/07/2017 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 10/07/2017 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 07/07/2017 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 06/07/2017 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 05/07/2017 | 29.50p | 29.50p | 29.00p | 29.00p | 10350 |
| 04/07/2017 | 29.50p | 29.50p | 29.50p | 29.50p | 25000 |
| 03/07/2017 | 30.00p | 30.00p | 29.50p | 29.50p | 12107 |
| 30/06/2017 | 30.00p | 30.00p | 30.00p | 30.00p | 3447 |
| 29/06/2017 | 30.00p | 30.00p | 30.00p | 30.00p | 6150 |
| 28/06/2017 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 27/06/2017 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 26/06/2017 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 23/06/2017 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 22/06/2017 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 21/06/2017 | 31.00p | 31.00p | 30.00p | 30.00p | 0 |
| 20/06/2017 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
| 19/06/2017 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
| 16/06/2017 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
| 15/06/2017 | 31.00p | 31.00p | 27.00p | 31.00p | 97457 |
| 14/06/2017 | 30.00p | 31.00p | 29.50p | 31.00p | 25000 |
| 13/06/2017 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 12/06/2017 | 30.00p | 31.00p | 30.00p | 30.00p | 0 |
| 09/06/2017 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
| 08/06/2017 | 31.00p | 31.00p | 29.00p | 31.00p | 5086 |
| 07/06/2017 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
| 06/06/2017 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
| 05/06/2017 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
| 02/06/2017 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
| 01/06/2017 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
| 31/05/2017 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
| 30/05/2017 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
| 26/05/2017 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
| 25/05/2017 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
| 24/05/2017 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
| 23/05/2017 | 31.00p | 31.00p | 29.00p | 31.00p | 15655 |
| 22/05/2017 | 31.00p | 31.00p | 29.00p | 31.00p | 68844 |
| 19/05/2017 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
| 18/05/2017 | 31.00p | 31.00p | 29.00p | 31.00p | 3448 |
| 17/05/2017 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
| 16/05/2017 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
| 15/05/2017 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
| 12/05/2017 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
| 11/05/2017 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
| 10/05/2017 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
| 09/05/2017 | 31.00p | 31.00p | 29.00p | 31.00p | 4849 |
| 08/05/2017 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
| 05/05/2017 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
| 04/05/2017 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
| 03/05/2017 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
| 02/05/2017 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
| 28/04/2017 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
| 27/04/2017 | 30.50p | 32.40p | 30.50p | 31.00p | 6000 |
| 26/04/2017 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 25/04/2017 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 24/04/2017 | 30.50p | 30.50p | 28.50p | 30.50p | 2356 |
| 21/04/2017 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 20/04/2017 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 19/04/2017 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 18/04/2017 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 13/04/2017 | 30.50p | 30.50p | 28.50p | 30.50p | 5525 |
*Close Price adjusted for both dividends and splits