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 Johnson Service Group (JSG) by Tom Winnifrith in ShareProphets
- Buy Johnson Service Group (JSG) by Steve Moore in ShareProphets
- Avoid Shoe Zone (SHOE) by Steve Moore in ShareProphets
- Buy European Green Transition (EGT) by Tom Winnifrith in ShareProphets
- Buy European Green Transition (EGT) by Steve Moore in ShareProphets
- Sell Crest Nicholson Holdings (CRST) by Steve Moore in ShareProphets
- Buy Property Franchise Group (TPFG) by Canaccord Genuity
- Speculative Buy Kodal Minerals (KOD) by Canaccord Genuity
- Buy Eagle Eye Solutions Group (EYE) by Canaccord Genuity
- Buy Itaconix (ITX) by Canaccord Genuity
- Overweight Wise Class A (WISE) by JP Morgan
- Avoid Ocado Group (OCDO) by Steve Moore in ShareProphets
- Overweight Future (FUTR) by JP Morgan
- Neutral Globaldata (DATA) by JP Morgan
- Hold Rotork (ROR) by Deutsche Bank
- Buy IntegraFin Holding (IHP) by Jefferies
- Buy Globaldata (DATA) by Berenberg
- Outperform Rio Tinto (RIO) by ODDO BHF
- Neutral BP (BP.) by UBS
- Neutral BP (BP.) by JP Morgan
Northern 2 VCT (NTV) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 16/12/2013 | 76.50p | 76.50p | 75.05p | 76.50p | 29171 |
| 13/12/2013 | 76.50p | 76.50p | 75.00p | 76.50p | 1319 |
| 12/12/2013 | 76.50p | 76.50p | 75.02p | 76.50p | 8422 |
| 11/12/2013 | 76.50p | 76.50p | 75.02p | 76.50p | 1116 |
| 10/12/2013 | 76.50p | 76.99p | 76.50p | 76.50p | 1300 |
| 09/12/2013 | 76.50p | 76.99p | 76.00p | 76.50p | 0 |
| 06/12/2013 | 76.50p | 76.99p | 76.00p | 76.50p | 0 |
| 05/12/2013 | 76.50p | 76.99p | 76.00p | 76.50p | 250000 |
| 04/12/2013 | 76.50p | 76.99p | 76.00p | 76.50p | 4631 |
| 03/12/2013 | 76.50p | 76.99p | 75.50p | 76.50p | 1500 |
| 02/12/2013 | 75.50p | 76.00p | 75.50p | 75.50p | 0 |
| 29/11/2013 | 75.50p | 76.00p | 75.50p | 75.50p | 40000 |
| 28/11/2013 | 75.50p | 76.00p | 75.50p | 75.50p | 9000 |
| 27/11/2013 | 76.00p | 77.50p | 73.00p | 75.50p | 61415 |
| 26/11/2013 | 77.50p | 78.87p | 76.00p | 77.50p | 14707 |
| 25/11/2013 | 77.50p | 77.50p | 76.00p | 77.50p | 10000 |
| 22/11/2013 | 77.50p | 78.87p | 76.00p | 77.50p | 21288 |
| 21/11/2013 | 77.50p | 77.50p | 76.00p | 77.50p | 0 |
| 20/11/2013 | 77.50p | 77.50p | 76.00p | 77.50p | 0 |
| 19/11/2013 | 76.50p | 77.50p | 76.00p | 77.50p | 37172 |
| 18/11/2013 | 76.50p | 76.89p | 76.50p | 76.50p | 0 |
| 15/11/2013 | 76.50p | 76.89p | 76.50p | 76.50p | 0 |
| 14/11/2013 | 76.50p | 76.89p | 76.50p | 76.50p | 17500 |
| 13/11/2013 | 76.50p | 76.50p | 74.50p | 76.50p | 0 |
| 12/11/2013 | 74.50p | 76.50p | 74.50p | 76.50p | 5981 |
| 11/11/2013 | 74.50p | 74.50p | 74.12p | 74.50p | 0 |
| 08/11/2013 | 74.50p | 74.50p | 74.12p | 74.50p | 0 |
| 07/11/2013 | 74.50p | 74.50p | 74.12p | 74.50p | 798 |
| 06/11/2013 | 74.50p | 74.50p | 74.12p | 74.50p | 1410 |
| 05/11/2013 | 74.50p | 74.94p | 74.50p | 74.50p | 1975 |
| 04/11/2013 | 74.50p | 74.50p | 74.50p | 74.50p | 6524 |
| 01/11/2013 | 74.50p | 74.95p | 74.12p | 74.50p | 6978 |
| 31/10/2013 | 74.50p | 74.50p | 74.00p | 74.50p | 0 |
| 30/10/2013 | 74.50p | 74.50p | 74.11p | 74.50p | 6659 |
| 29/10/2013 | 74.25p | 75.50p | 74.12p | 74.50p | 15529 |
| 28/10/2013 | 73.50p | 74.25p | 73.50p | 74.25p | 0 |
| 25/10/2013 | 74.25p | 74.25p | 73.62p | 74.25p | 5000 |
| 24/10/2013 | 74.25p | 74.25p | 73.61p | 74.25p | 0 |
| 23/10/2013 | 74.25p | 74.25p | 73.61p | 74.25p | 2000 |
| 22/10/2013 | 74.25p | 76.00p | 74.25p | 74.25p | 10000 |
| 21/10/2013 | 74.25p | 75.50p | 72.99p | 74.25p | 44932 |
| 18/10/2013 | 74.25p | 74.25p | 73.59p | 74.25p | 193 |
| 17/10/2013 | 74.25p | 75.00p | 74.25p | 74.25p | 15000 |
| 16/10/2013 | 74.25p | 74.92p | 73.56p | 74.25p | 0 |
| 15/10/2013 | 74.25p | 74.92p | 73.56p | 74.25p | 0 |
| 14/10/2013 | 74.00p | 74.92p | 73.56p | 74.25p | 28884 |
| 11/10/2013 | 74.00p | 74.00p | 73.51p | 74.00p | 0 |
| 10/10/2013 | 74.00p | 74.00p | 73.51p | 74.00p | 10000 |
| 09/10/2013 | 74.00p | 74.00p | 73.51p | 74.00p | 0 |
| 08/10/2013 | 74.00p | 74.00p | 73.51p | 74.00p | 1196 |
| 07/10/2013 | 74.00p | 74.25p | 73.50p | 74.00p | 0 |
| 04/10/2013 | 74.25p | 74.25p | 73.50p | 74.00p | 4556 |
| 03/10/2013 | 74.25p | 74.50p | 74.25p | 74.25p | 0 |
| 02/10/2013 | 74.25p | 74.50p | 74.25p | 74.25p | 44133 |
| 01/10/2013 | 74.75p | 74.75p | 74.51p | 74.75p | 0 |
| 30/09/2013 | 74.75p | 74.75p | 74.51p | 74.75p | 0 |
| 27/09/2013 | 74.75p | 74.75p | 74.51p | 74.75p | 3000 |
| 26/09/2013 | 74.75p | 74.75p | 74.51p | 74.75p | 0 |
| 25/09/2013 | 74.75p | 74.75p | 74.51p | 74.75p | 6710 |
| 24/09/2013 | 74.75p | 75.00p | 73.50p | 74.75p | 0 |
| 23/09/2013 | 75.00p | 75.00p | 73.50p | 74.75p | 66486 |
| 20/09/2013 | 75.00p | 75.00p | 73.60p | 75.00p | 0 |
| 19/09/2013 | 75.00p | 75.00p | 73.60p | 75.00p | 0 |
| 18/09/2013 | 74.75p | 75.00p | 73.60p | 75.00p | 5395 |
| 17/09/2013 | 74.75p | 74.75p | 73.60p | 74.75p | 7330 |
| 16/09/2013 | 74.75p | 74.75p | 73.60p | 74.75p | 5395 |
| 13/09/2013 | 74.75p | 75.88p | 73.50p | 74.75p | 0 |
| 12/09/2013 | 74.75p | 75.88p | 73.50p | 74.75p | 0 |
| 11/09/2013 | 74.75p | 75.88p | 73.50p | 74.75p | 0 |
| 10/09/2013 | 74.75p | 75.88p | 73.50p | 74.75p | 0 |
| 09/09/2013 | 74.75p | 75.88p | 73.50p | 74.75p | 0 |
| 06/09/2013 | 74.75p | 75.88p | 74.75p | 74.75p | 0 |
| 05/09/2013 | 74.75p | 75.88p | 74.75p | 74.75p | 648 |
| 04/09/2013 | 74.75p | 75.75p | 74.75p | 74.75p | 13070 |
| 03/09/2013 | 74.75p | 75.88p | 74.75p | 74.75p | 0 |
| 02/09/2013 | 74.75p | 75.88p | 74.75p | 74.75p | 2000 |
| 30/08/2013 | 74.75p | 74.75p | 73.50p | 74.75p | 545 |
| 29/08/2013 | 74.75p | 74.75p | 73.25p | 74.75p | 0 |
| 28/08/2013 | 74.75p | 74.75p | 73.25p | 74.75p | 12949 |
| 27/08/2013 | 74.75p | 74.75p | 74.00p | 74.75p | 0 |
| 23/08/2013 | 74.75p | 74.75p | 74.00p | 74.75p | 47691 |
| 22/08/2013 | 74.75p | 74.95p | 73.50p | 74.75p | 9500 |
| 21/08/2013 | 74.25p | 74.75p | 73.50p | 74.75p | 109722 |
| 20/08/2013 | 74.25p | 74.25p | 73.50p | 74.25p | 12000 |
| 19/08/2013 | 74.25p | 75.00p | 70.00p | 74.25p | 5204 |
| 16/08/2013 | 74.25p | 75.00p | 70.00p | 74.25p | 0 |
| 15/08/2013 | 74.25p | 75.00p | 70.00p | 74.25p | 0 |
| 14/08/2013 | 74.25p | 75.00p | 70.00p | 74.25p | 0 |
| 13/08/2013 | 75.00p | 75.00p | 70.00p | 74.25p | 116605 |
| 12/08/2013 | 75.00p | 75.00p | 72.00p | 75.00p | 28506 |
| 09/08/2013 | 75.00p | 75.00p | 73.00p | 75.00p | 32000 |
| 08/08/2013 | 75.00p | 75.00p | 73.50p | 75.00p | 5474 |
| 07/08/2013 | 75.00p | 75.00p | 73.50p | 75.00p | 0 |
| 06/08/2013 | 75.00p | 75.00p | 73.50p | 75.00p | 0 |
| 05/08/2013 | 75.00p | 75.00p | 73.50p | 75.00p | 1154 |
| 02/08/2013 | 75.00p | 75.00p | 73.00p | 75.00p | 0 |
| 01/08/2013 | 75.00p | 75.00p | 73.00p | 75.00p | 170188 |
| 31/07/2013 | 75.00p | 75.66p | 75.00p | 75.00p | 0 |
| 30/07/2013 | 75.00p | 75.66p | 75.00p | 75.00p | 14426 |
| 29/07/2013 | 75.00p | 75.00p | 73.50p | 75.00p | 8665 |
| 26/07/2013 | 75.00p | 75.00p | 73.50p | 75.00p | 103 |
| 25/07/2013 | 75.00p | 75.00p | 73.50p | 75.00p | 846 |
| 24/07/2013 | 75.00p | 76.16p | 75.00p | 75.00p | 38003 |
| 23/07/2013 | 75.00p | 76.16p | 75.00p | 75.00p | 10000 |
| 22/07/2013 | 75.00p | 75.00p | 73.50p | 75.00p | 0 |
| 19/07/2013 | 75.00p | 75.00p | 73.50p | 75.00p | 0 |
| 18/07/2013 | 75.00p | 75.00p | 73.50p | 75.00p | 50000 |
| 17/07/2013 | 75.00p | 76.50p | 75.00p | 75.00p | 0 |
| 16/07/2013 | 75.00p | 76.50p | 75.00p | 75.00p | 5000 |
| 15/07/2013 | 75.00p | 76.50p | 73.65p | 75.00p | 11962 |
| 12/07/2013 | 75.00p | 75.00p | 73.65p | 75.00p | 1434 |
| 11/07/2013 | 75.00p | 76.00p | 72.62p | 75.00p | 0 |
| 10/07/2013 | 73.75p | 76.00p | 72.62p | 75.00p | 14408 |
| 09/07/2013 | 73.75p | 77.00p | 73.75p | 73.75p | 0 |
| 08/07/2013 | 73.75p | 77.00p | 73.75p | 73.75p | 0 |
| 05/07/2013 | 73.75p | 77.00p | 73.75p | 73.75p | 0 |
| 04/07/2013 | 73.75p | 77.00p | 73.75p | 73.75p | 5264 |
| 03/07/2013 | 73.75p | 77.00p | 73.75p | 73.75p | 2333 |
| 02/07/2013 | 77.00p | 79.00p | 77.00p | 77.00p | 15000 |
| 01/07/2013 | 76.50p | 77.85p | 76.50p | 77.00p | 11250 |
| 28/06/2013 | 76.00p | 76.90p | 75.10p | 76.50p | 16762 |
| 27/06/2013 | 76.00p | 76.00p | 75.12p | 76.00p | 9952 |
| 26/06/2013 | 76.00p | 77.00p | 75.00p | 76.00p | 0 |
| 25/06/2013 | 76.00p | 77.00p | 75.00p | 76.00p | 35830 |
| 24/06/2013 | 76.00p | 76.80p | 75.00p | 76.00p | 18396 |
| 21/06/2013 | 76.00p | 76.00p | 75.00p | 76.00p | 8889 |
| 20/06/2013 | 76.00p | 77.00p | 76.00p | 76.00p | 0 |
| 19/06/2013 | 76.00p | 77.00p | 76.00p | 76.00p | 15000 |
| 18/06/2013 | 76.00p | 76.72p | 76.00p | 76.00p | 0 |
| 17/06/2013 | 76.00p | 76.72p | 76.00p | 76.00p | 6250 |
| 14/06/2013 | 76.00p | 76.72p | 76.00p | 76.00p | 19435 |
| 13/06/2013 | 76.00p | 76.00p | 75.00p | 76.00p | 0 |
| 12/06/2013 | 76.00p | 76.00p | 75.00p | 76.00p | 2000 |
| 11/06/2013 | 76.50p | 77.70p | 76.00p | 76.00p | 112789 |
| 10/06/2013 | 76.50p | 77.72p | 76.50p | 76.50p | 0 |
| 07/06/2013 | 76.50p | 77.72p | 76.50p | 76.50p | 0 |
| 06/06/2013 | 76.50p | 77.72p | 76.50p | 76.50p | 0 |
| 05/06/2013 | 76.50p | 77.72p | 76.50p | 76.50p | 160 |
| 04/06/2013 | 76.50p | 78.00p | 76.50p | 76.50p | 51153 |
| 03/06/2013 | 76.50p | 76.50p | 75.00p | 76.50p | 35264 |
| 31/05/2013 | 76.50p | 77.20p | 76.50p | 76.50p | 5646 |
| 30/05/2013 | 70.50p | 76.50p | 70.50p | 76.50p | 5474 |
| 29/05/2013 | 70.50p | 72.00p | 69.00p | 70.50p | 0 |
| 28/05/2013 | 70.50p | 72.00p | 69.00p | 70.50p | 0 |
| 24/05/2013 | 70.50p | 72.00p | 69.00p | 70.50p | 0 |
| 23/05/2013 | 70.50p | 72.00p | 69.00p | 70.50p | 6000 |
| 22/05/2013 | 70.50p | 72.00p | 69.72p | 70.50p | 0 |
| 21/05/2013 | 70.50p | 72.00p | 69.72p | 70.50p | 3731 |
| 20/05/2013 | 69.50p | 72.00p | 69.50p | 70.50p | 34010 |
| 17/05/2013 | 68.75p | 71.00p | 68.16p | 69.50p | 17205 |
| 16/05/2013 | 68.12p | 68.75p | 68.12p | 68.75p | 34286 |
| 15/05/2013 | 68.12p | 68.15p | 68.12p | 68.12p | 1000 |
| 14/05/2013 | 68.12p | 68.15p | 68.12p | 68.12p | 0 |
| 13/05/2013 | 68.12p | 68.15p | 68.12p | 68.12p | 1500 |
| 10/05/2013 | 68.12p | 68.15p | 68.12p | 68.12p | 7355 |
| 09/05/2013 | 68.12p | 68.15p | 68.12p | 68.12p | 0 |
| 08/05/2013 | 68.12p | 68.15p | 68.12p | 68.12p | 5000 |
| 07/05/2013 | 68.12p | 68.12p | 66.00p | 68.12p | 7467 |
| 03/05/2013 | 68.12p | 69.15p | 67.00p | 68.12p | 0 |
| 02/05/2013 | 69.13p | 69.15p | 67.00p | 68.12p | 25252 |
| 01/05/2013 | 69.13p | 69.15p | 67.00p | 69.13p | 0 |
| 30/04/2013 | 69.13p | 69.15p | 67.00p | 69.13p | 6000 |
| 29/04/2013 | 70.25p | 70.25p | 69.13p | 69.13p | 1000 |
| 26/04/2013 | 70.63p | 70.63p | 68.00p | 70.25p | 10395 |
| 25/04/2013 | 70.63p | 72.00p | 70.63p | 70.63p | 0 |
| 24/04/2013 | 71.25p | 72.00p | 70.63p | 70.63p | 0 |
| 23/04/2013 | 71.25p | 71.70p | 71.25p | 71.25p | 6930 |
| 22/04/2013 | 71.25p | 71.25p | 70.50p | 71.25p | 1435 |
| 19/04/2013 | 71.25p | 71.70p | 71.25p | 71.25p | 0 |
| 18/04/2013 | 71.25p | 71.70p | 71.25p | 71.25p | 0 |
| 17/04/2013 | 71.25p | 71.70p | 71.25p | 71.25p | 0 |
| 16/04/2013 | 71.25p | 71.70p | 71.25p | 71.25p | 0 |
| 15/04/2013 | 71.25p | 71.70p | 71.25p | 71.25p | 0 |
| 12/04/2013 | 71.25p | 71.70p | 71.25p | 71.25p | 0 |
| 11/04/2013 | 71.25p | 71.70p | 71.25p | 71.25p | 0 |
| 10/04/2013 | 71.25p | 71.70p | 71.25p | 71.25p | 0 |
| 09/04/2013 | 71.25p | 71.70p | 71.25p | 71.25p | 3000 |
| 08/04/2013 | 71.25p | 71.70p | 71.25p | 71.25p | 2000 |
| 05/04/2013 | 71.25p | 73.00p | 71.25p | 71.25p | 0 |
| 04/04/2013 | 71.25p | 73.00p | 71.25p | 71.25p | 0 |
| 03/04/2013 | 72.00p | 73.00p | 71.25p | 71.25p | 10000 |
| 02/04/2013 | 72.00p | 72.00p | 70.50p | 72.00p | 0 |
| 28/03/2013 | 72.00p | 72.00p | 70.50p | 72.00p | 476958 |
| 27/03/2013 | 72.00p | 73.15p | 70.80p | 72.00p | 23842 |
| 26/03/2013 | 72.00p | 72.90p | 70.50p | 72.00p | 0 |
| 25/03/2013 | 72.00p | 72.90p | 70.50p | 72.00p | 26860 |
| 22/03/2013 | 72.00p | 72.00p | 70.50p | 72.00p | 5100 |
| 21/03/2013 | 70.75p | 72.00p | 69.50p | 72.00p | 13823 |
| 20/03/2013 | 70.75p | 71.75p | 69.00p | 70.75p | 0 |
| 19/03/2013 | 71.75p | 71.75p | 69.00p | 70.75p | 42000 |
| 18/03/2013 | 71.75p | 72.50p | 68.00p | 71.75p | 22987 |
| 15/03/2013 | 71.75p | 71.75p | 69.50p | 71.75p | 0 |
| 14/03/2013 | 71.75p | 71.75p | 69.50p | 71.75p | 19116 |
| 13/03/2013 | 71.75p | 71.75p | 68.50p | 71.75p | 57696 |
| 12/03/2013 | 71.75p | 72.50p | 71.75p | 71.75p | 0 |
| 11/03/2013 | 71.75p | 72.50p | 71.75p | 71.75p | 0 |
| 08/03/2013 | 71.75p | 72.50p | 71.75p | 71.75p | 0 |
| 07/03/2013 | 71.75p | 72.50p | 71.75p | 71.75p | 0 |
| 06/03/2013 | 71.75p | 72.50p | 71.75p | 71.75p | 0 |
| 05/03/2013 | 71.75p | 72.50p | 71.75p | 71.75p | 5750 |
*Close Price adjusted for both dividends and splits