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 3 VCT (MIG3) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 02/10/2013 | 77.25p | 77.25p | 77.00p | 77.25p | 5950 |
| 01/10/2013 | 77.25p | 77.25p | 77.00p | 77.25p | 0 |
| 30/09/2013 | 77.25p | 77.25p | 77.00p | 77.25p | 0 |
| 27/09/2013 | 77.25p | 77.25p | 77.00p | 77.25p | 3030 |
| 26/09/2013 | 77.25p | 78.00p | 75.00p | 77.25p | 0 |
| 25/09/2013 | 77.25p | 78.00p | 75.00p | 77.25p | 0 |
| 24/09/2013 | 77.25p | 78.00p | 75.00p | 77.25p | 0 |
| 23/09/2013 | 78.00p | 78.00p | 75.00p | 77.25p | 6102 |
| 20/09/2013 | 78.00p | 78.00p | 77.00p | 78.00p | 0 |
| 19/09/2013 | 78.00p | 78.00p | 77.00p | 78.00p | 2215 |
| 18/09/2013 | 78.50p | 79.90p | 75.50p | 78.00p | 10000 |
| 17/09/2013 | 78.50p | 79.90p | 75.50p | 78.50p | 0 |
| 16/09/2013 | 78.50p | 79.90p | 75.50p | 78.50p | 0 |
| 13/09/2013 | 78.50p | 79.90p | 75.50p | 78.50p | 0 |
| 12/09/2013 | 78.50p | 79.90p | 75.50p | 78.50p | 0 |
| 11/09/2013 | 78.50p | 79.90p | 75.50p | 78.50p | 0 |
| 10/09/2013 | 78.50p | 79.90p | 75.50p | 78.50p | 0 |
| 09/09/2013 | 78.50p | 79.90p | 75.50p | 78.50p | 0 |
| 06/09/2013 | 78.50p | 79.90p | 78.50p | 78.50p | 6102 |
| 05/09/2013 | 78.50p | 79.90p | 78.50p | 78.50p | 0 |
| 04/09/2013 | 78.50p | 79.90p | 78.50p | 78.50p | 0 |
| 03/09/2013 | 78.50p | 79.90p | 78.50p | 78.50p | 0 |
| 02/09/2013 | 78.50p | 79.90p | 78.50p | 78.50p | 152 |
| 30/08/2013 | 78.50p | 78.50p | 77.00p | 78.50p | 35000 |
| 29/08/2013 | 78.50p | 78.50p | 77.00p | 78.50p | 44055 |
| 28/08/2013 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
| 27/08/2013 | 78.50p | 78.50p | 78.50p | 78.50p | 30000 |
| 23/08/2013 | 78.50p | 78.50p | 77.50p | 78.50p | 40000 |
| 22/08/2013 | 78.50p | 78.50p | 77.50p | 78.50p | 66411 |
| 21/08/2013 | 78.50p | 80.00p | 76.75p | 78.50p | 0 |
| 20/08/2013 | 76.75p | 80.00p | 76.75p | 78.50p | 121245 |
| 19/08/2013 | 76.75p | 77.50p | 75.50p | 76.75p | 0 |
| 16/08/2013 | 76.50p | 77.50p | 75.50p | 76.75p | 73700 |
| 15/08/2013 | 76.50p | 77.50p | 76.50p | 76.50p | 40000 |
| 14/08/2013 | 76.50p | 76.50p | 70.00p | 76.50p | 0 |
| 13/08/2013 | 76.50p | 76.50p | 70.00p | 76.50p | 0 |
| 12/08/2013 | 76.50p | 76.50p | 70.00p | 76.50p | 45925 |
| 09/08/2013 | 76.50p | 78.50p | 72.00p | 76.50p | 0 |
| 08/08/2013 | 76.50p | 78.50p | 72.00p | 76.50p | 0 |
| 07/08/2013 | 76.50p | 78.50p | 72.00p | 76.50p | 6102 |
| 06/08/2013 | 78.50p | 78.50p | 77.00p | 78.50p | 1000 |
| 05/08/2013 | 78.50p | 79.50p | 73.00p | 78.50p | 0 |
| 02/08/2013 | 78.50p | 79.50p | 73.00p | 78.50p | 0 |
| 01/08/2013 | 78.50p | 79.50p | 73.00p | 78.50p | 0 |
| 31/07/2013 | 78.50p | 79.50p | 73.00p | 78.50p | 0 |
| 30/07/2013 | 79.50p | 79.50p | 73.00p | 78.50p | 0 |
| 29/07/2013 | 79.50p | 79.50p | 73.00p | 79.50p | 15295 |
| 26/07/2013 | 79.50p | 80.75p | 77.50p | 79.50p | 0 |
| 25/07/2013 | 79.50p | 80.75p | 77.50p | 79.50p | 0 |
| 24/07/2013 | 79.50p | 80.75p | 77.50p | 79.50p | 0 |
| 23/07/2013 | 79.50p | 80.75p | 78.50p | 79.50p | 0 |
| 22/07/2013 | 79.50p | 80.75p | 78.50p | 79.50p | 0 |
| 19/07/2013 | 78.50p | 80.75p | 78.50p | 79.50p | 3518 |
| 18/07/2013 | 77.00p | 78.50p | 77.00p | 78.50p | 10000 |
| 17/07/2013 | 77.00p | 77.00p | 72.50p | 77.00p | 0 |
| 16/07/2013 | 77.00p | 77.00p | 72.50p | 77.00p | 0 |
| 15/07/2013 | 77.00p | 77.00p | 72.50p | 77.00p | 0 |
| 12/07/2013 | 77.00p | 77.00p | 72.50p | 77.00p | 0 |
| 11/07/2013 | 77.00p | 77.00p | 72.50p | 77.00p | 0 |
| 10/07/2013 | 77.00p | 77.00p | 72.50p | 77.00p | 0 |
| 09/07/2013 | 77.00p | 77.00p | 72.50p | 77.00p | 0 |
| 08/07/2013 | 77.00p | 77.00p | 72.50p | 77.00p | 0 |
| 05/07/2013 | 77.00p | 77.00p | 72.50p | 77.00p | 0 |
| 04/07/2013 | 77.00p | 77.00p | 72.50p | 77.00p | 0 |
| 03/07/2013 | 77.00p | 77.00p | 72.50p | 77.00p | 0 |
| 02/07/2013 | 77.00p | 77.00p | 72.50p | 77.00p | 0 |
| 01/07/2013 | 77.00p | 77.00p | 72.50p | 77.00p | 0 |
| 28/06/2013 | 77.00p | 77.00p | 72.50p | 77.00p | 0 |
| 27/06/2013 | 77.00p | 77.00p | 72.50p | 77.00p | 0 |
| 26/06/2013 | 77.00p | 77.00p | 72.50p | 77.00p | 0 |
| 25/06/2013 | 77.00p | 77.00p | 72.50p | 77.00p | 11331 |
| 24/06/2013 | 77.00p | 77.00p | 72.50p | 77.00p | 6013 |
| 21/06/2013 | 77.00p | 77.00p | 70.00p | 77.00p | 0 |
| 20/06/2013 | 77.00p | 77.00p | 70.00p | 77.00p | 10000 |
| 19/06/2013 | 77.00p | 77.00p | 75.00p | 77.00p | 0 |
| 18/06/2013 | 77.00p | 77.00p | 75.00p | 77.00p | 0 |
| 17/06/2013 | 77.00p | 77.00p | 75.00p | 77.00p | 0 |
| 14/06/2013 | 77.00p | 77.00p | 75.00p | 77.00p | 0 |
| 13/06/2013 | 77.00p | 77.00p | 75.00p | 77.00p | 0 |
| 12/06/2013 | 77.00p | 77.00p | 75.00p | 77.00p | 7669 |
| 11/06/2013 | 77.00p | 78.00p | 77.00p | 77.00p | 0 |
| 10/06/2013 | 77.00p | 78.00p | 77.00p | 77.00p | 0 |
| 07/06/2013 | 77.00p | 78.00p | 77.00p | 77.00p | 0 |
| 06/06/2013 | 77.00p | 78.00p | 77.00p | 77.00p | 0 |
| 05/06/2013 | 77.00p | 78.00p | 77.00p | 77.00p | 0 |
| 04/06/2013 | 77.00p | 78.00p | 77.00p | 77.00p | 0 |
| 03/06/2013 | 77.00p | 78.00p | 77.00p | 77.00p | 0 |
| 31/05/2013 | 77.00p | 78.00p | 77.00p | 77.00p | 225 |
| 30/05/2013 | 77.00p | 77.00p | 72.00p | 77.00p | 12204 |
| 29/05/2013 | 77.00p | 77.00p | 73.00p | 77.00p | 0 |
| 28/05/2013 | 77.00p | 77.00p | 73.00p | 77.00p | 0 |
| 24/05/2013 | 77.00p | 77.00p | 73.00p | 77.00p | 0 |
| 23/05/2013 | 77.00p | 77.00p | 73.00p | 77.00p | 0 |
| 22/05/2013 | 77.00p | 77.00p | 73.00p | 77.00p | 0 |
| 21/05/2013 | 77.00p | 77.00p | 73.00p | 77.00p | 0 |
| 20/05/2013 | 77.00p | 77.00p | 73.00p | 77.00p | 0 |
| 17/05/2013 | 77.00p | 77.00p | 73.00p | 77.00p | 0 |
| 16/05/2013 | 77.00p | 77.00p | 73.00p | 77.00p | 0 |
| 15/05/2013 | 77.00p | 77.00p | 73.00p | 77.00p | 5925 |
| 14/05/2013 | 77.00p | 77.00p | 75.00p | 77.00p | 0 |
| 13/05/2013 | 77.00p | 77.00p | 75.00p | 77.00p | 3000 |
| 10/05/2013 | 75.50p | 76.50p | 75.50p | 76.50p | 40000 |
| 09/05/2013 | 75.50p | 75.50p | 72.00p | 75.50p | 4282 |
| 08/05/2013 | 76.00p | 78.50p | 75.00p | 75.50p | 0 |
| 07/05/2013 | 78.50p | 78.50p | 75.00p | 78.50p | 17330 |
| 03/05/2013 | 78.50p | 80.00p | 74.00p | 78.50p | 0 |
| 02/05/2013 | 78.50p | 80.00p | 74.00p | 78.50p | 0 |
| 01/05/2013 | 78.50p | 80.00p | 74.00p | 78.50p | 0 |
| 30/04/2013 | 78.50p | 80.00p | 74.00p | 78.50p | 0 |
| 29/04/2013 | 76.75p | 80.00p | 74.00p | 78.50p | 0 |
| 26/04/2013 | 77.25p | 77.25p | 74.00p | 76.75p | 10489 |
| 25/04/2013 | 77.25p | 77.25p | 76.00p | 77.25p | 0 |
| 24/04/2013 | 77.25p | 77.25p | 76.00p | 77.25p | 0 |
| 23/04/2013 | 77.25p | 77.25p | 76.00p | 77.25p | 0 |
| 22/04/2013 | 77.25p | 77.25p | 76.00p | 77.25p | 0 |
| 19/04/2013 | 77.25p | 77.25p | 76.00p | 77.25p | 0 |
| 18/04/2013 | 77.25p | 77.25p | 76.00p | 77.25p | 0 |
| 17/04/2013 | 77.25p | 77.25p | 76.00p | 77.25p | 3033 |
| 16/04/2013 | 77.25p | 78.50p | 76.00p | 77.25p | 0 |
| 15/04/2013 | 77.25p | 78.50p | 76.00p | 77.25p | 0 |
| 12/04/2013 | 77.25p | 78.50p | 76.00p | 77.25p | 0 |
| 11/04/2013 | 77.25p | 78.50p | 76.00p | 77.25p | 2753 |
| 10/04/2013 | 76.25p | 77.50p | 76.25p | 77.25p | 20000 |
| 09/04/2013 | 76.25p | 78.00p | 76.00p | 76.25p | 77400 |
| 08/04/2013 | 75.75p | 77.50p | 75.75p | 76.00p | 50000 |
| 05/04/2013 | 75.75p | 77.00p | 75.75p | 75.75p | 71850 |
| 04/04/2013 | 74.75p | 76.50p | 74.75p | 75.75p | 102485 |
| 03/04/2013 | 74.50p | 76.00p | 74.50p | 75.00p | 57954 |
| 02/04/2013 | 74.50p | 74.50p | 71.50p | 74.50p | 0 |
| 28/03/2013 | 74.50p | 74.50p | 71.50p | 74.50p | 0 |
| 27/03/2013 | 74.50p | 74.50p | 71.50p | 74.50p | 0 |
| 26/03/2013 | 74.25p | 74.25p | 71.50p | 74.25p | 21798 |
| 25/03/2013 | 74.25p | 74.37p | 71.00p | 74.25p | 0 |
| 22/03/2013 | 74.25p | 74.37p | 71.00p | 74.25p | 0 |
| 21/03/2013 | 73.25p | 74.37p | 71.00p | 74.25p | 0 |
| 20/03/2013 | 73.37p | 73.37p | 71.00p | 73.37p | 0 |
| 19/03/2013 | 73.37p | 73.37p | 71.00p | 73.37p | 0 |
| 18/03/2013 | 73.37p | 73.37p | 71.00p | 73.37p | 0 |
| 15/03/2013 | 73.37p | 73.37p | 71.00p | 73.37p | 6102 |
| 14/03/2013 | 73.37p | 73.37p | 72.00p | 73.37p | 7933 |
| 13/03/2013 | 73.37p | 73.87p | 65.00p | 73.37p | 0 |
| 12/03/2013 | 73.37p | 73.87p | 65.00p | 73.37p | 0 |
| 11/03/2013 | 73.37p | 73.87p | 65.00p | 73.37p | 0 |
| 08/03/2013 | 73.37p | 73.87p | 65.00p | 73.37p | 0 |
| 07/03/2013 | 73.37p | 73.87p | 65.00p | 73.37p | 0 |
| 06/03/2013 | 73.87p | 73.87p | 65.00p | 73.37p | 18531 |
| 05/03/2013 | 73.87p | 74.12p | 71.50p | 73.87p | 0 |
| 04/03/2013 | 74.12p | 74.12p | 71.50p | 73.87p | 12027 |
| 01/03/2013 | 74.12p | 75.13p | 74.00p | 74.12p | 0 |
| 28/02/2013 | 74.12p | 75.13p | 74.00p | 74.12p | 0 |
| 27/02/2013 | 74.12p | 75.13p | 74.00p | 74.12p | 0 |
| 26/02/2013 | 74.12p | 75.13p | 74.00p | 74.12p | 0 |
| 25/02/2013 | 74.12p | 75.13p | 74.00p | 74.12p | 0 |
| 22/02/2013 | 74.12p | 75.13p | 74.00p | 74.12p | 0 |
| 21/02/2013 | 74.12p | 75.13p | 74.00p | 74.12p | 0 |
| 20/02/2013 | 74.12p | 75.13p | 74.00p | 74.12p | 0 |
| 19/02/2013 | 74.25p | 75.13p | 74.00p | 74.12p | 0 |
| 18/02/2013 | 74.25p | 74.50p | 74.00p | 74.25p | 4429 |
| 15/02/2013 | 74.50p | 74.50p | 72.50p | 74.50p | 12205 |
| 14/02/2013 | 74.50p | 74.50p | 71.50p | 74.50p | 6102 |
| 13/02/2013 | 74.50p | 74.50p | 73.00p | 74.50p | 0 |
| 12/02/2013 | 74.50p | 74.50p | 73.00p | 74.50p | 0 |
| 11/02/2013 | 74.50p | 74.50p | 73.00p | 74.50p | 6102 |
| 08/02/2013 | 74.50p | 74.50p | 74.00p | 74.50p | 0 |
| 07/02/2013 | 74.50p | 74.50p | 74.00p | 74.50p | 0 |
| 06/02/2013 | 74.50p | 74.50p | 74.00p | 74.50p | 0 |
| 05/02/2013 | 74.50p | 74.50p | 74.00p | 74.50p | 0 |
| 04/02/2013 | 74.50p | 74.50p | 74.00p | 74.50p | 0 |
| 01/02/2013 | 74.50p | 74.50p | 74.00p | 74.50p | 0 |
| 31/01/2013 | 74.50p | 74.50p | 74.00p | 74.50p | 2745 |
| 30/01/2013 | 74.50p | 74.50p | 74.00p | 74.50p | 0 |
| 29/01/2013 | 74.50p | 74.50p | 74.00p | 74.50p | 0 |
| 28/01/2013 | 74.50p | 74.50p | 74.00p | 74.50p | 0 |
| 25/01/2013 | 74.50p | 74.50p | 74.00p | 74.50p | 660 |
| 24/01/2013 | 74.50p | 74.50p | 72.00p | 74.50p | 0 |
| 23/01/2013 | 74.50p | 74.50p | 72.00p | 74.50p | 0 |
| 22/01/2013 | 74.50p | 74.50p | 72.00p | 74.50p | 13204 |
| 21/01/2013 | 74.50p | 74.50p | 73.00p | 74.50p | 6998 |
| 18/01/2013 | 74.50p | 75.13p | 74.00p | 74.50p | 0 |
| 17/01/2013 | 74.50p | 75.13p | 74.00p | 74.50p | 0 |
| 16/01/2013 | 74.62p | 75.13p | 74.00p | 74.50p | 0 |
| 15/01/2013 | 74.62p | 74.62p | 74.00p | 74.62p | 0 |
| 14/01/2013 | 74.62p | 74.62p | 74.00p | 74.62p | 3998 |
| 11/01/2013 | 74.87p | 74.87p | 73.00p | 74.62p | 10000 |
| 10/01/2013 | 74.87p | 74.87p | 74.00p | 74.87p | 0 |
| 09/01/2013 | 74.87p | 74.87p | 74.00p | 74.87p | 61026 |
| 08/01/2013 | 74.87p | 74.87p | 71.00p | 74.87p | 0 |
| 07/01/2013 | 74.87p | 74.87p | 71.00p | 74.87p | 0 |
| 04/01/2013 | 74.87p | 74.87p | 71.00p | 74.87p | 0 |
| 03/01/2013 | 74.37p | 74.87p | 71.00p | 74.87p | 0 |
| 02/01/2013 | 74.37p | 74.37p | 71.00p | 74.37p | 0 |
| 31/12/2012 | 74.37p | 74.37p | 71.00p | 74.37p | 0 |
| 28/12/2012 | 74.37p | 74.37p | 71.00p | 74.37p | 0 |
| 27/12/2012 | 74.37p | 74.37p | 71.00p | 74.37p | 0 |
| 24/12/2012 | 74.37p | 74.37p | 71.00p | 74.37p | 0 |
| 21/12/2012 | 74.37p | 74.37p | 71.00p | 74.37p | 0 |
| 20/12/2012 | 74.37p | 74.37p | 71.00p | 74.37p | 0 |
| 19/12/2012 | 74.37p | 74.37p | 71.00p | 74.37p | 0 |
| 18/12/2012 | 74.37p | 74.37p | 71.00p | 74.37p | 0 |
| 17/12/2012 | 74.37p | 74.37p | 71.00p | 74.37p | 0 |
*Close Price adjusted for both dividends and splits