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:
- Watch Vesuvius (VSVS) by Steve Moore in ShareProphets
- Buy Applied Nutrition (APN) by Edward Sheldon in The Motley Fool
- Sell Ondo Insurtech (ONDO) by Steve Moore in ShareProphets
- Avoid Ultimate Products (ULTP) by Steve Moore in ShareProphets
- Watch Pets at Home Group (PETS) by Steve Moore in ShareProphets
- Sell Nanoco Group (NANO) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid RTC Group (RTC) by Steve Moore in ShareProphets
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Avoid Velocity Composites (VEL) by Steve Moore in ShareProphets
- Buy Cranswick (CWK) by Robert Stephens (The Times) in The Times - Tempus
- Watch Kingfisher (KGF) by Steve Moore in ShareProphets
- Buy Hollywood Bowl Group (BOWL) by Shore Capital
- Watch OSB Group (OSB) by Harvey Jones in The Motley Fool
- Hold Softcat (SCT) by Jefferies
- Buy Admiral Group (ADM) by Simon Watkins in The Motley Fool
- Buy Land Securities Group (LAND) by UBS
- Buy Pets at Home Group (PETS) by Jefferies
- Buy Gresham House Energy Storage Fund (GRID) by Jefferies
- Outperform Diageo (DGE) by RBC Capital
Maven Income & Growth 4 VCT (MAV4) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 26/02/2020 | 66.00p | 66.00p | 65.00p | 66.00p | 3 |
| 25/02/2020 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 24/02/2020 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 21/02/2020 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 20/02/2020 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 19/02/2020 | 66.00p | 66.00p | 65.00p | 66.00p | 500 |
| 18/02/2020 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 17/02/2020 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 14/02/2020 | 66.00p | 67.00p | 65.00p | 66.00p | 1615 |
| 13/02/2020 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 12/02/2020 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 11/02/2020 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 10/02/2020 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 07/02/2020 | 66.00p | 66.00p | 65.00p | 66.00p | 125 |
| 06/02/2020 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 05/02/2020 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 04/02/2020 | 66.00p | 66.50p | 66.00p | 66.00p | 1041 |
| 03/02/2020 | 66.00p | 66.00p | 65.00p | 66.00p | 4 |
| 31/01/2020 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 30/01/2020 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 29/01/2020 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 28/01/2020 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 27/01/2020 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 24/01/2020 | 66.00p | 66.00p | 65.00p | 66.00p | 1385 |
| 23/01/2020 | 66.00p | 66.00p | 65.00p | 66.00p | 948 |
| 22/01/2020 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 21/01/2020 | 66.00p | 66.00p | 65.00p | 66.00p | 1559 |
| 20/01/2020 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 17/01/2020 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 16/01/2020 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 15/01/2020 | 66.00p | 66.00p | 65.00p | 66.00p | 1385 |
| 14/01/2020 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 13/01/2020 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 10/01/2020 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 09/01/2020 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 08/01/2020 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 07/01/2020 | 66.00p | 66.00p | 65.00p | 66.00p | 799 |
| 06/01/2020 | 66.00p | 66.00p | 65.00p | 66.00p | 633 |
| 03/01/2020 | 66.00p | 66.00p | 66.00p | 66.00p | 14965 |
| 02/01/2020 | 66.00p | 66.00p | 65.00p | 66.00p | 4133 |
| 01/01/2020 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 31/12/2019 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 30/12/2019 | 66.00p | 66.00p | 65.00p | 66.00p | 1850 |
| 27/12/2019 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 26/12/2019 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 25/12/2019 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 24/12/2019 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 23/12/2019 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 20/12/2019 | 63.00p | 66.00p | 63.00p | 66.00p | 0 |
| 19/12/2019 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 18/12/2019 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 17/12/2019 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 16/12/2019 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 13/12/2019 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 12/12/2019 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 11/12/2019 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 10/12/2019 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 09/12/2019 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 06/12/2019 | 63.00p | 63.00p | 62.00p | 63.00p | 2949 |
| 05/12/2019 | 63.00p | 63.00p | 62.00p | 63.00p | 2049 |
| 04/12/2019 | 63.00p | 63.00p | 62.00p | 63.00p | 4380 |
| 03/12/2019 | 63.00p | 63.00p | 62.00p | 63.00p | 8790 |
| 02/12/2019 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 29/11/2019 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 28/11/2019 | 63.00p | 63.00p | 62.00p | 63.00p | 5110 |
| 27/11/2019 | 63.00p | 63.00p | 62.00p | 63.00p | 3716 |
| 26/11/2019 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 25/11/2019 | 63.00p | 63.00p | 62.00p | 63.00p | 14 |
| 22/11/2019 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 21/11/2019 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 20/11/2019 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 19/11/2019 | 63.00p | 63.00p | 62.00p | 63.00p | 1940 |
| 18/11/2019 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 15/11/2019 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 14/11/2019 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 13/11/2019 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 12/11/2019 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 11/11/2019 | 63.00p | 63.00p | 62.00p | 63.00p | 4366 |
| 08/11/2019 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 07/11/2019 | 63.00p | 63.00p | 62.00p | 63.00p | 2910 |
| 06/11/2019 | 63.00p | 63.00p | 62.00p | 63.00p | 2556 |
| 05/11/2019 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 04/11/2019 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 01/11/2019 | 63.00p | 63.00p | 62.00p | 63.00p | 831 |
| 31/10/2019 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 30/10/2019 | 63.00p | 63.00p | 62.00p | 63.00p | 2436 |
| 29/10/2019 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 28/10/2019 | 63.00p | 63.00p | 62.00p | 63.00p | 1886 |
| 25/10/2019 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 24/10/2019 | 63.00p | 63.00p | 62.00p | 63.00p | 5392 |
| 23/10/2019 | 63.00p | 63.00p | 62.00p | 63.00p | 831 |
| 22/10/2019 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 21/10/2019 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 18/10/2019 | 63.00p | 63.00p | 62.00p | 63.00p | 4528 |
| 17/10/2019 | 63.00p | 63.00p | 62.00p | 63.00p | 2772 |
| 16/10/2019 | 63.00p | 63.00p | 62.00p | 63.00p | 10056 |
| 15/10/2019 | 63.00p | 63.00p | 62.00p | 63.00p | 4138 |
| 14/10/2019 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 11/10/2019 | 63.00p | 63.00p | 62.00p | 63.00p | 11087 |
| 10/10/2019 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 09/10/2019 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 08/10/2019 | 63.00p | 63.00p | 62.00p | 63.00p | 1953 |
| 07/10/2019 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 04/10/2019 | 63.00p | 63.75p | 62.00p | 63.00p | 3793 |
| 03/10/2019 | 63.00p | 63.00p | 62.00p | 63.00p | 2246 |
| 02/10/2019 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 01/10/2019 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 30/09/2019 | 63.00p | 63.00p | 62.00p | 63.00p | 3811 |
| 27/09/2019 | 63.00p | 63.00p | 62.00p | 63.00p | 2919 |
| 26/09/2019 | 63.00p | 63.00p | 62.00p | 63.00p | 1663 |
| 25/09/2019 | 63.00p | 63.00p | 63.00p | 63.00p | 31083 |
| 24/09/2019 | 63.00p | 63.00p | 62.00p | 63.00p | 4792 |
| 23/09/2019 | 63.00p | 63.00p | 62.00p | 63.00p | 5113 |
| 20/09/2019 | 63.00p | 63.00p | 62.00p | 63.00p | 4851 |
| 19/09/2019 | 63.00p | 63.00p | 62.25p | 63.00p | 24759 |
| 18/09/2019 | 63.00p | 63.00p | 62.00p | 63.00p | 2069 |
| 17/09/2019 | 63.00p | 63.75p | 62.00p | 63.00p | 101432 |
| 16/09/2019 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 13/09/2019 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 12/09/2019 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 11/09/2019 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 10/09/2019 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 09/09/2019 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 06/09/2019 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 05/09/2019 | 63.00p | 63.00p | 62.00p | 63.00p | 1779 |
| 04/09/2019 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 03/09/2019 | 65.00p | 65.50p | 65.00p | 65.00p | 1140 |
| 02/09/2019 | 65.00p | 65.00p | 64.00p | 65.00p | 1386 |
| 30/08/2019 | 65.00p | 65.50p | 65.00p | 65.00p | 593 |
| 29/08/2019 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 28/08/2019 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 27/08/2019 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 23/08/2019 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 22/08/2019 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 21/08/2019 | 65.00p | 65.00p | 62.00p | 65.00p | 2390 |
| 20/08/2019 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 19/08/2019 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 16/08/2019 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 15/08/2019 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 14/08/2019 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 13/08/2019 | 65.00p | 66.00p | 64.00p | 65.00p | 2803 |
| 12/08/2019 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 09/08/2019 | 65.00p | 66.00p | 64.00p | 65.00p | 2803 |
| 08/08/2019 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 07/08/2019 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 06/08/2019 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 05/08/2019 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 02/08/2019 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 01/08/2019 | 65.00p | 65.00p | 64.00p | 65.00p | 831 |
| 31/07/2019 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 30/07/2019 | 65.00p | 65.00p | 65.00p | 65.00p | 14851 |
| 29/07/2019 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 26/07/2019 | 65.00p | 65.00p | 62.50p | 65.00p | 6479 |
| 25/07/2019 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 24/07/2019 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 23/07/2019 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 22/07/2019 | 65.00p | 65.00p | 63.00p | 65.00p | 4997 |
| 19/07/2019 | 65.00p | 65.00p | 62.50p | 65.00p | 8499 |
| 18/07/2019 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 17/07/2019 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 16/07/2019 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 15/07/2019 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 12/07/2019 | 65.00p | 65.00p | 64.00p | 65.00p | 1487 |
| 11/07/2019 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 10/07/2019 | 65.00p | 65.00p | 63.00p | 65.00p | 2286 |
| 09/07/2019 | 65.00p | 65.00p | 62.50p | 65.00p | 5741 |
| 08/07/2019 | 65.00p | 65.00p | 63.00p | 65.00p | 7388 |
| 05/07/2019 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 04/07/2019 | 65.00p | 65.00p | 63.00p | 65.00p | 1905 |
| 03/07/2019 | 65.00p | 65.00p | 64.00p | 65.00p | 1147 |
| 02/07/2019 | 65.00p | 65.00p | 63.00p | 65.00p | 17616 |
| 01/07/2019 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 28/06/2019 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 27/06/2019 | 65.00p | 65.00p | 63.00p | 65.00p | 4367 |
| 26/06/2019 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 25/06/2019 | 65.00p | 65.00p | 63.00p | 65.00p | 9285 |
| 24/06/2019 | 65.00p | 65.00p | 63.00p | 65.00p | 14406 |
| 21/06/2019 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 20/06/2019 | 65.00p | 65.00p | 62.50p | 65.00p | 5610 |
| 19/06/2019 | 65.00p | 65.00p | 63.00p | 65.00p | 7451 |
| 18/06/2019 | 65.00p | 65.00p | 65.00p | 65.00p | 16000 |
| 17/06/2019 | 65.00p | 65.00p | 63.00p | 65.00p | 2038 |
| 14/06/2019 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 13/06/2019 | 65.00p | 65.00p | 64.00p | 65.00p | 831 |
| 12/06/2019 | 65.00p | 65.00p | 64.00p | 65.00p | 1796 |
| 11/06/2019 | 65.00p | 65.00p | 64.00p | 65.00p | 4851 |
| 10/06/2019 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 07/06/2019 | 65.00p | 65.00p | 64.00p | 65.00p | 4561 |
| 06/06/2019 | 65.00p | 65.00p | 63.00p | 65.00p | 11269 |
| 05/06/2019 | 65.00p | 65.00p | 64.00p | 65.00p | 53230 |
| 04/06/2019 | 65.00p | 65.00p | 64.00p | 65.00p | 417 |
| 03/06/2019 | 65.00p | 65.00p | 64.00p | 65.00p | 10045 |
| 31/05/2019 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 30/05/2019 | 65.00p | 65.00p | 64.00p | 65.00p | 2535 |
| 29/05/2019 | 65.00p | 65.00p | 64.00p | 65.00p | 3595 |
| 28/05/2019 | 65.00p | 65.00p | 63.00p | 65.00p | 8622 |
| 24/05/2019 | 65.00p | 65.00p | 63.00p | 65.00p | 11992 |
| 23/05/2019 | 65.00p | 65.00p | 64.00p | 65.00p | 9596 |
| 22/05/2019 | 65.00p | 65.00p | 64.00p | 65.00p | 2772 |
| 21/05/2019 | 65.00p | 65.00p | 64.25p | 65.00p | 30318 |
*Close Price adjusted for both dividends and splits