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:
- Avoid Thorpe (F.W.) (TFW) by Steve Moore in ShareProphets
- Strong Buy Eco buildings Group (ECOB) by Hot Stock Rockets in ShareProphets
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Watch JD Sports Fashion (JD.) by Steve Moore in ShareProphets
- Avoid Speedy Hire (SDY) by Steve Moore in ShareProphets
- Watch Legal & General Group (LGEN) by James Beard in The Motley Fool
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Michelmersh Brick Holdings (MBH) by Canaccord Genuity
- Buy B&M European Value Retail S.A. (DI) (BME) by Canaccord Genuity
- Neutral Anglo American (AAL) by JP Morgan
- Underweight Antofagasta (ANTO) by JP Morgan
- Overweight Fresnillo (FRES) by JP Morgan
- Overweight Hochschild Mining (HOC) by JP Morgan
- Outperform Breedon Group (BREE) by RBC Capital
- Buy LBG Media (LBG) by Shore Capital
- Buy DFS Furniture (DFS) by Jefferies
- Buy Balfour Beatty (BBY) by Deutsche Bank
- Buy Helios Underwriting (HUW) by Deutsche Bank
- Buy Jet2 (JET2) by Deutsche Bank
- Hold Sage Group (SGE) by Deutsche Bank
PCF Group (PCF) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 21/08/2012 | 5.48p | 5.48p | 5.00p | 5.48p | 18070 |
| 20/08/2012 | 5.48p | 5.48p | 5.00p | 5.48p | 0 |
| 17/08/2012 | 5.48p | 5.48p | 5.00p | 5.48p | 0 |
| 16/08/2012 | 5.48p | 5.48p | 5.00p | 5.48p | 2008 |
| 15/08/2012 | 5.48p | 5.48p | 5.48p | 5.48p | 0 |
| 14/08/2012 | 5.48p | 5.48p | 5.48p | 5.48p | 25097 |
| 13/08/2012 | 5.48p | 5.48p | 5.13p | 5.48p | 0 |
| 10/08/2012 | 5.48p | 5.48p | 5.13p | 5.48p | 0 |
| 09/08/2012 | 5.48p | 5.48p | 5.13p | 5.48p | 5858 |
| 08/08/2012 | 5.23p | 5.48p | 5.23p | 5.48p | 40155 |
| 07/08/2012 | 5.23p | 5.23p | 5.13p | 5.23p | 8863 |
| 06/08/2012 | 5.23p | 5.48p | 5.11p | 5.23p | 4523 |
| 03/08/2012 | 5.23p | 5.48p | 5.11p | 5.23p | 12397 |
| 02/08/2012 | 5.11p | 5.48p | 5.11p | 5.23p | 20078 |
| 01/08/2012 | 4.98p | 5.48p | 4.98p | 5.11p | 40155 |
| 31/07/2012 | 4.98p | 4.98p | 4.78p | 4.98p | 11023 |
| 30/07/2012 | 4.98p | 5.13p | 4.73p | 4.98p | 0 |
| 27/07/2012 | 4.73p | 5.13p | 4.73p | 4.98p | 40190 |
| 26/07/2012 | 4.73p | 4.73p | 4.48p | 4.73p | 0 |
| 25/07/2012 | 4.73p | 4.73p | 4.48p | 4.73p | 0 |
| 24/07/2012 | 4.73p | 4.73p | 4.48p | 4.73p | 58225 |
| 23/07/2012 | 4.73p | 4.96p | 4.73p | 4.73p | 0 |
| 20/07/2012 | 4.73p | 4.96p | 4.73p | 4.73p | 30116 |
| 19/07/2012 | 4.86p | 4.86p | 4.52p | 4.73p | 25097 |
| 18/07/2012 | 4.98p | 5.18p | 4.73p | 4.98p | 0 |
| 17/07/2012 | 4.98p | 5.18p | 4.73p | 4.98p | 57723 |
| 16/07/2012 | 4.86p | 4.98p | 4.86p | 4.98p | 50194 |
| 13/07/2012 | 4.98p | 4.98p | 4.73p | 4.98p | 0 |
| 12/07/2012 | 4.98p | 4.98p | 4.73p | 4.98p | 0 |
| 11/07/2012 | 4.98p | 4.98p | 4.73p | 4.98p | 15058 |
| 10/07/2012 | 4.98p | 5.11p | 4.77p | 4.98p | 0 |
| 09/07/2012 | 5.11p | 5.11p | 4.77p | 4.98p | 1954 |
| 06/07/2012 | 4.86p | 5.73p | 4.80p | 5.11p | 386495 |
| 05/07/2012 | 4.86p | 4.95p | 4.80p | 4.86p | 16687 |
| 04/07/2012 | 4.86p | 4.98p | 4.73p | 4.86p | 0 |
| 03/07/2012 | 4.73p | 4.98p | 4.73p | 4.86p | 1006630 |
| 02/07/2012 | 4.73p | 4.73p | 4.58p | 4.73p | 10039 |
| 29/06/2012 | 4.73p | 4.98p | 4.73p | 4.73p | 950 |
| 28/06/2012 | 4.73p | 4.98p | 4.73p | 4.73p | 1000 |
| 27/06/2012 | 4.73p | 4.96p | 4.48p | 4.73p | 55139 |
| 26/06/2012 | 4.48p | 4.98p | 4.48p | 4.73p | 614700 |
| 25/06/2012 | 3.98p | 4.00p | 3.98p | 3.98p | 0 |
| 22/06/2012 | 3.98p | 4.00p | 3.98p | 3.98p | 0 |
| 21/06/2012 | 3.98p | 4.00p | 3.98p | 3.98p | 0 |
| 20/06/2012 | 3.98p | 4.00p | 3.98p | 3.98p | 602330 |
| 19/06/2012 | 3.98p | 4.41p | 3.98p | 3.98p | 250971 |
| 18/06/2012 | 3.98p | 4.43p | 3.98p | 3.98p | 0 |
| 15/06/2012 | 3.98p | 4.43p | 3.98p | 3.98p | 150582 |
| 14/06/2012 | 3.98p | 3.98p | 3.80p | 3.98p | 12976 |
| 13/06/2012 | 3.98p | 4.48p | 3.56p | 3.98p | 0 |
| 12/06/2012 | 3.98p | 4.48p | 3.56p | 3.98p | 0 |
| 11/06/2012 | 3.86p | 4.48p | 3.56p | 3.98p | 0 |
| 08/06/2012 | 3.86p | 4.48p | 3.56p | 3.86p | 78955 |
| 07/06/2012 | 3.49p | 3.98p | 3.49p | 3.86p | 30116 |
| 06/06/2012 | 3.49p | 4.40p | 3.08p | 3.74p | 50966 |
| 01/06/2012 | 3.36p | 3.74p | 3.36p | 3.49p | 10039 |
| 31/05/2012 | 3.36p | 3.74p | 3.36p | 3.36p | 61217 |
| 30/05/2012 | 3.49p | 3.49p | 3.24p | 3.36p | 12047 |
| 29/05/2012 | 3.49p | 3.88p | 3.49p | 3.49p | 462 |
| 28/05/2012 | 3.49p | 3.49p | 3.29p | 3.49p | 14548 |
| 25/05/2012 | 2.86p | 3.75p | 2.86p | 3.49p | 220344 |
| 24/05/2012 | 2.74p | 3.20p | 2.49p | 2.86p | 2479989 |
| 23/05/2012 | 3.24p | 3.49p | 2.74p | 2.74p | 197691 |
| 22/05/2012 | 3.61p | 3.74p | 3.21p | 3.24p | 346376 |
| 21/05/2012 | 3.74p | 3.74p | 3.49p | 3.74p | 0 |
| 18/05/2012 | 3.74p | 3.74p | 3.49p | 3.74p | 2041 |
| 17/05/2012 | 4.11p | 4.11p | 3.74p | 3.74p | 24450 |
| 16/05/2012 | 4.11p | 4.21p | 3.98p | 4.11p | 0 |
| 15/05/2012 | 4.11p | 4.21p | 3.98p | 4.11p | 0 |
| 14/05/2012 | 4.11p | 4.21p | 3.98p | 4.11p | 0 |
| 11/05/2012 | 4.11p | 4.21p | 3.98p | 4.11p | 0 |
| 10/05/2012 | 4.11p | 4.21p | 3.98p | 4.11p | 501942 |
| 09/05/2012 | 4.11p | 4.73p | 3.98p | 4.11p | 0 |
| 08/05/2012 | 4.23p | 4.73p | 3.98p | 4.11p | 0 |
| 04/05/2012 | 4.23p | 4.23p | 3.98p | 4.23p | 953689 |
| 03/05/2012 | 4.23p | 4.73p | 4.23p | 4.23p | 0 |
| 02/05/2012 | 4.73p | 4.73p | 4.23p | 4.23p | 300161 |
| 01/05/2012 | 4.73p | 4.96p | 4.73p | 4.73p | 150582 |
| 30/04/2012 | 4.73p | 4.73p | 4.58p | 4.73p | 50194 |
| 27/04/2012 | 4.73p | 4.98p | 4.73p | 4.73p | 45735 |
| 26/04/2012 | 4.73p | 4.73p | 4.73p | 4.73p | 0 |
| 25/04/2012 | 4.73p | 4.73p | 4.73p | 4.73p | 191164 |
| 24/04/2012 | 4.98p | 4.98p | 4.73p | 4.73p | 120466 |
| 23/04/2012 | 4.98p | 5.48p | 4.98p | 4.98p | 0 |
| 20/04/2012 | 5.48p | 5.48p | 4.98p | 4.98p | 219850 |
| 19/04/2012 | 5.60p | 5.60p | 5.48p | 5.48p | 0 |
| 18/04/2012 | 5.60p | 5.60p | 5.48p | 5.60p | 0 |
| 17/04/2012 | 5.60p | 5.60p | 5.48p | 5.60p | 100388 |
| 16/04/2012 | 5.60p | 5.60p | 4.98p | 5.60p | 0 |
| 13/04/2012 | 5.60p | 5.60p | 4.98p | 5.60p | 0 |
| 12/04/2012 | 5.60p | 5.60p | 4.98p | 5.60p | 20078 |
| 11/04/2012 | 5.60p | 5.60p | 5.48p | 5.60p | 0 |
| 10/04/2012 | 5.60p | 5.60p | 5.48p | 5.60p | 0 |
| 05/04/2012 | 5.60p | 5.60p | 5.48p | 5.60p | 70272 |
| 04/04/2012 | 5.73p | 5.73p | 5.23p | 5.60p | 0 |
| 03/04/2012 | 5.73p | 5.73p | 5.23p | 5.73p | 0 |
| 02/04/2012 | 5.73p | 5.73p | 5.23p | 5.73p | 0 |
| 30/03/2012 | 5.73p | 5.73p | 5.23p | 5.73p | 0 |
| 29/03/2012 | 5.73p | 5.73p | 5.23p | 5.73p | 5019 |
| 28/03/2012 | 5.73p | 5.73p | 5.23p | 5.73p | 0 |
| 27/03/2012 | 5.73p | 5.73p | 5.23p | 5.73p | 5521 |
| 26/03/2012 | 5.73p | 5.73p | 4.98p | 5.73p | 0 |
| 23/03/2012 | 5.73p | 5.73p | 4.98p | 5.73p | 0 |
| 22/03/2012 | 5.73p | 5.73p | 4.98p | 5.73p | 0 |
| 21/03/2012 | 5.73p | 5.73p | 4.98p | 5.73p | 203402 |
| 20/03/2012 | 5.98p | 5.98p | 5.73p | 5.98p | 23270 |
| 19/03/2012 | 5.98p | 5.98p | 5.98p | 5.98p | 100388 |
| 16/03/2012 | 5.98p | 6.10p | 5.73p | 5.98p | 0 |
| 15/03/2012 | 5.98p | 5.98p | 5.73p | 5.98p | 4460 |
| 14/03/2012 | 6.10p | 6.10p | 5.48p | 5.98p | 0 |
| 13/03/2012 | 6.10p | 6.10p | 5.48p | 6.10p | 0 |
| 12/03/2012 | 6.10p | 6.10p | 5.48p | 6.10p | 115807 |
| 09/03/2012 | 6.10p | 6.36p | 5.98p | 6.10p | 72105 |
| 08/03/2012 | 6.10p | 7.22p | 5.98p | 6.10p | 471413 |
| 07/03/2012 | 5.98p | 6.23p | 5.98p | 5.98p | 0 |
| 06/03/2012 | 5.98p | 6.23p | 5.98p | 5.98p | 0 |
| 05/03/2012 | 5.98p | 6.23p | 5.98p | 5.98p | 0 |
| 02/03/2012 | 5.98p | 6.23p | 5.98p | 5.98p | 0 |
| 01/03/2012 | 5.98p | 6.23p | 5.98p | 5.98p | 0 |
| 29/02/2012 | 6.23p | 6.23p | 5.98p | 5.98p | 50194 |
| 28/02/2012 | 6.23p | 6.23p | 6.05p | 6.23p | 0 |
| 27/02/2012 | 6.23p | 6.23p | 6.05p | 6.23p | 0 |
| 24/02/2012 | 6.23p | 6.23p | 6.05p | 6.23p | 4720 |
| 23/02/2012 | 6.23p | 6.23p | 6.05p | 6.23p | 0 |
| 22/02/2012 | 6.23p | 6.23p | 6.05p | 6.23p | 8428 |
| 21/02/2012 | 6.23p | 6.23p | 6.10p | 6.23p | 10039 |
| 20/02/2012 | 6.23p | 6.23p | 6.00p | 6.23p | 0 |
| 17/02/2012 | 6.23p | 6.23p | 6.00p | 6.23p | 6879 |
| 16/02/2012 | 6.23p | 6.47p | 5.98p | 6.23p | 0 |
| 15/02/2012 | 6.23p | 6.47p | 5.98p | 6.23p | 0 |
| 14/02/2012 | 6.23p | 6.47p | 5.98p | 6.23p | 0 |
| 13/02/2012 | 6.23p | 6.47p | 5.98p | 6.23p | 0 |
| 10/02/2012 | 6.47p | 6.47p | 5.98p | 6.23p | 50156 |
| 09/02/2012 | 6.47p | 6.60p | 5.81p | 6.47p | 0 |
| 08/02/2012 | 6.60p | 6.60p | 5.81p | 6.47p | 23460 |
| 07/02/2012 | 6.72p | 6.72p | 6.28p | 6.60p | 20078 |
| 06/02/2012 | 6.72p | 7.22p | 6.47p | 6.72p | 0 |
| 03/02/2012 | 6.47p | 7.22p | 6.47p | 6.72p | 0 |
| 02/02/2012 | 6.72p | 6.72p | 6.50p | 6.72p | 0 |
| 01/02/2012 | 6.72p | 6.72p | 6.50p | 6.72p | 9181 |
| 31/01/2012 | 6.72p | 6.97p | 6.47p | 6.72p | 0 |
| 30/01/2012 | 6.97p | 6.97p | 6.47p | 6.97p | 35136 |
| 27/01/2012 | 6.97p | 7.22p | 6.47p | 6.97p | 0 |
| 26/01/2012 | 6.97p | 7.22p | 6.47p | 6.97p | 0 |
| 25/01/2012 | 7.22p | 7.22p | 6.47p | 6.97p | 30116 |
| 24/01/2012 | 7.22p | 7.22p | 6.47p | 7.22p | 0 |
| 23/01/2012 | 7.10p | 7.22p | 6.47p | 7.22p | 0 |
| 20/01/2012 | 7.22p | 7.22p | 6.47p | 7.22p | 0 |
| 19/01/2012 | 7.22p | 7.22p | 6.47p | 7.22p | 0 |
| 18/01/2012 | 7.22p | 7.22p | 6.47p | 7.22p | 0 |
| 17/01/2012 | 7.22p | 7.22p | 6.47p | 7.22p | 11954 |
| 16/01/2012 | 7.22p | 7.22p | 6.47p | 7.22p | 0 |
| 13/01/2012 | 7.22p | 7.22p | 6.47p | 7.22p | 0 |
| 12/01/2012 | 7.22p | 7.22p | 6.47p | 7.10p | 122735 |
| 11/01/2012 | 7.22p | 7.22p | 6.55p | 7.22p | 2008 |
| 10/01/2012 | 7.35p | 7.35p | 6.72p | 7.22p | 14671 |
| 09/01/2012 | 7.35p | 7.35p | 6.79p | 7.35p | 0 |
| 06/01/2012 | 7.35p | 7.35p | 6.79p | 7.35p | 4016 |
| 05/01/2012 | 7.35p | 7.35p | 6.79p | 7.35p | 0 |
| 04/01/2012 | 7.35p | 7.35p | 6.79p | 7.35p | 6614 |
| 03/01/2012 | 7.35p | 7.35p | 6.79p | 7.35p | 0 |
| 30/12/2011 | 7.35p | 7.35p | 6.79p | 7.35p | 0 |
| 29/12/2011 | 7.35p | 7.35p | 6.79p | 7.35p | 0 |
| 28/12/2011 | 7.35p | 7.35p | 6.79p | 7.35p | 0 |
| 23/12/2011 | 7.35p | 7.35p | 6.79p | 7.35p | 0 |
| 22/12/2011 | 7.35p | 7.35p | 6.79p | 7.35p | 0 |
| 21/12/2011 | 7.35p | 7.35p | 6.79p | 7.35p | 636 |
| 20/12/2011 | 7.35p | 7.47p | 7.01p | 7.35p | 0 |
| 19/12/2011 | 7.10p | 7.47p | 7.01p | 7.35p | 0 |
| 16/12/2011 | 7.35p | 7.47p | 7.01p | 7.35p | 0 |
| 15/12/2011 | 7.35p | 7.47p | 7.01p | 7.35p | 1463571 |
| 14/12/2011 | 7.35p | 7.47p | 7.35p | 7.35p | 370433 |
| 13/12/2011 | 7.22p | 7.35p | 6.97p | 7.35p | 262425 |
| 12/12/2011 | 7.22p | 7.35p | 6.97p | 7.22p | 0 |
| 09/12/2011 | 7.22p | 7.35p | 6.97p | 7.22p | 0 |
| 08/12/2011 | 7.22p | 7.35p | 6.97p | 7.22p | 0 |
| 07/12/2011 | 7.22p | 7.35p | 6.97p | 7.22p | 0 |
| 06/12/2011 | 7.35p | 7.35p | 6.97p | 7.22p | 0 |
| 05/12/2011 | 7.35p | 7.35p | 7.01p | 7.35p | 0 |
| 02/12/2011 | 7.35p | 7.35p | 7.01p | 7.35p | 0 |
| 01/12/2011 | 7.35p | 7.35p | 7.01p | 7.35p | 0 |
| 30/11/2011 | 7.35p | 7.35p | 7.01p | 7.35p | 5019 |
| 29/11/2011 | 7.35p | 7.47p | 6.97p | 7.35p | 0 |
| 28/11/2011 | 7.35p | 7.47p | 6.97p | 7.35p | 0 |
| 25/11/2011 | 7.35p | 7.47p | 6.97p | 7.35p | 0 |
| 24/11/2011 | 7.35p | 7.35p | 6.97p | 7.35p | 14054 |
| 23/11/2011 | 7.35p | 7.35p | 7.01p | 7.35p | 27883 |
| 22/11/2011 | 7.35p | 7.35p | 7.01p | 7.35p | 8031 |
| 21/11/2011 | 7.35p | 7.35p | 6.97p | 7.35p | 0 |
| 18/11/2011 | 7.35p | 7.35p | 6.97p | 7.35p | 6774 |
| 17/11/2011 | 7.22p | 7.35p | 6.72p | 7.35p | 466806 |
| 16/11/2011 | 7.22p | 7.22p | 6.77p | 7.22p | 0 |
| 15/11/2011 | 7.22p | 7.22p | 6.77p | 7.22p | 0 |
| 14/11/2011 | 7.22p | 7.22p | 6.77p | 7.22p | 28150 |
| 11/11/2011 | 7.22p | 7.22p | 6.72p | 7.22p | 9669 |
| 10/11/2011 | 7.22p | 7.35p | 6.72p | 7.22p | 0 |
| 09/11/2011 | 7.35p | 7.35p | 6.72p | 7.22p | 8907 |
| 08/11/2011 | 7.22p | 7.35p | 6.84p | 7.35p | 0 |
| 07/11/2011 | 7.22p | 7.22p | 6.84p | 7.22p | 15058 |
| 04/11/2011 | 7.22p | 7.28p | 7.10p | 7.22p | 0 |
*Close Price adjusted for both dividends and splits