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 Close Brothers Group (CBG) by Mark David Hartley in The Motley Fool
- Buy CMC Markets (CMCX) by Mark David Hartley in The Motley Fool
- Buy Kainos Group (KNOS) by Mark David Hartley in The Motley Fool
- Avoid Vianet Group (VNET) by Steve Moore in ShareProphets
- Buy Imperial Brands (IMB) by Harvey Jones in The Motley Fool
- Hold NATWEST GROUP (NWG) by Harvey Jones in The Motley Fool
- Buy M&G (MNG) by Simon Watkins in The Motley Fool
- Add Lloyds Banking Group (LLOY) by Simon Watkins in The Motley Fool
- Neutral Pennon Group (PNN) by Citi
- Watch Close Brothers Group (CBG) by Roland Head in The Motley Fool
- Buy Pearson (PSON) by UBS
- Neutral Severn Trent (SVT) by Citi
- Buy United Utilities Group (UU.) by Citi
- Outperform Ryanair Holdings (CDI) (0RYA) by Bernstein
- Outperform Close Brothers Group (CBG) by RBC Capital
- Outperform Smith & Nephew (SN.) by RBC Capital
- Overweight Ryanair Holdings (CDI) (0RYA) by Barclays
- Neutral Lloyds Banking Group (LLOY) by Goldman Sachs
- Overweight Ryanair Holdings (CDI) (0RYA) by JP Morgan
- Overweight United Utilities Group (UU.) by JP Morgan
PCF Group (PCF) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 06/04/2010 | 6.72p | 6.72p | 6.72p | 6.72p | 0 |
| 01/04/2010 | 6.72p | 6.72p | 5.73p | 6.72p | 2008 |
| 31/03/2010 | 6.72p | 7.47p | 5.73p | 6.72p | 5019 |
| 30/03/2010 | 6.72p | 6.72p | 6.72p | 6.72p | 0 |
| 29/03/2010 | 6.72p | 6.72p | 5.53p | 6.72p | 7736 |
| 26/03/2010 | 6.72p | 6.72p | 5.53p | 6.72p | 10039 |
| 25/03/2010 | 6.72p | 6.72p | 6.72p | 6.72p | 0 |
| 24/03/2010 | 6.72p | 6.72p | 5.23p | 6.72p | 10039 |
| 23/03/2010 | 6.72p | 6.72p | 5.48p | 6.72p | 250971 |
| 22/03/2010 | 6.72p | 6.72p | 6.72p | 6.72p | 0 |
| 19/03/2010 | 6.97p | 6.97p | 5.48p | 6.72p | 15058 |
| 18/03/2010 | 6.97p | 6.97p | 6.97p | 6.97p | 0 |
| 17/03/2010 | 6.97p | 6.97p | 6.97p | 6.97p | 0 |
| 16/03/2010 | 6.97p | 6.97p | 6.97p | 6.97p | 0 |
| 15/03/2010 | 7.22p | 7.22p | 5.98p | 6.97p | 10039 |
| 12/03/2010 | 7.47p | 7.47p | 7.22p | 7.22p | 0 |
| 11/03/2010 | 7.47p | 7.47p | 7.47p | 7.47p | 0 |
| 10/03/2010 | 7.47p | 7.47p | 7.47p | 7.47p | 0 |
| 09/03/2010 | 7.72p | 7.72p | 6.57p | 7.47p | 10039 |
| 08/03/2010 | 7.72p | 7.72p | 7.72p | 7.72p | 0 |
| 05/03/2010 | 7.72p | 7.72p | 7.72p | 7.72p | 0 |
| 04/03/2010 | 7.72p | 7.72p | 7.72p | 7.72p | 0 |
| 03/03/2010 | 7.72p | 7.72p | 7.72p | 7.72p | 0 |
| 02/03/2010 | 7.72p | 7.72p | 7.72p | 7.72p | 0 |
| 01/03/2010 | 7.72p | 7.72p | 7.72p | 7.72p | 0 |
| 26/02/2010 | 7.72p | 7.72p | 7.72p | 7.72p | 0 |
| 25/02/2010 | 7.72p | 7.72p | 7.72p | 7.72p | 0 |
| 24/02/2010 | 7.72p | 7.72p | 7.72p | 7.72p | 0 |
| 23/02/2010 | 7.72p | 7.72p | 7.72p | 7.72p | 0 |
| 22/02/2010 | 7.72p | 7.72p | 7.72p | 7.72p | 0 |
| 19/02/2010 | 7.72p | 7.72p | 7.72p | 7.72p | 0 |
| 18/02/2010 | 7.72p | 7.72p | 7.72p | 7.72p | 0 |
| 17/02/2010 | 7.72p | 7.72p | 7.72p | 7.72p | 0 |
| 16/02/2010 | 7.72p | 7.72p | 7.72p | 7.72p | 0 |
| 15/02/2010 | 7.72p | 7.72p | 6.60p | 7.72p | 6023 |
| 12/02/2010 | 7.72p | 7.72p | 6.92p | 7.72p | 17066 |
| 11/02/2010 | 7.72p | 7.72p | 6.89p | 7.72p | 10039 |
| 10/02/2010 | 7.72p | 7.72p | 7.72p | 7.72p | 0 |
| 09/02/2010 | 7.72p | 7.72p | 7.72p | 7.72p | 0 |
| 08/02/2010 | 7.72p | 7.72p | 6.89p | 7.72p | 5795 |
| 05/02/2010 | 7.72p | 7.72p | 6.89p | 7.72p | 18154 |
| 04/02/2010 | 7.72p | 8.72p | 7.72p | 7.72p | 11472 |
| 03/02/2010 | 7.72p | 7.72p | 7.72p | 7.72p | 0 |
| 02/02/2010 | 7.72p | 7.72p | 7.72p | 7.72p | 0 |
| 01/02/2010 | 7.72p | 7.72p | 6.89p | 7.72p | 4718 |
| 29/01/2010 | 7.72p | 7.72p | 7.72p | 7.72p | 0 |
| 28/01/2010 | 7.72p | 7.72p | 6.89p | 7.72p | 24093 |
| 27/01/2010 | 7.97p | 7.97p | 6.89p | 7.72p | 37168 |
| 26/01/2010 | 7.97p | 7.97p | 7.97p | 7.97p | 0 |
| 25/01/2010 | 7.97p | 7.97p | 7.97p | 7.97p | 0 |
| 22/01/2010 | 7.97p | 9.46p | 7.32p | 7.97p | 21528 |
| 21/01/2010 | 7.97p | 9.46p | 7.97p | 7.97p | 61553 |
| 20/01/2010 | 7.97p | 7.97p | 6.80p | 7.97p | 27607 |
| 19/01/2010 | 7.97p | 7.97p | 6.72p | 7.97p | 501942 |
| 18/01/2010 | 7.97p | 7.97p | 6.80p | 7.97p | 6654 |
| 15/01/2010 | 7.97p | 7.97p | 7.97p | 7.97p | 0 |
| 14/01/2010 | 7.97p | 7.97p | 7.97p | 7.97p | 0 |
| 13/01/2010 | 7.97p | 7.97p | 7.97p | 7.97p | 0 |
| 12/01/2010 | 7.97p | 7.97p | 7.97p | 7.97p | 0 |
| 11/01/2010 | 7.97p | 7.97p | 7.97p | 7.97p | 0 |
| 08/01/2010 | 7.97p | 7.97p | 7.97p | 7.97p | 0 |
| 07/01/2010 | 7.97p | 9.46p | 7.97p | 7.97p | 195 |
| 06/01/2010 | 7.97p | 7.97p | 7.97p | 7.97p | 0 |
| 05/01/2010 | 7.97p | 7.97p | 6.80p | 7.97p | 4016 |
| 04/01/2010 | 7.97p | 9.46p | 7.97p | 7.97p | 221809 |
| 31/12/2009 | 7.97p | 7.97p | 7.97p | 7.97p | 0 |
| 30/12/2009 | 7.97p | 9.46p | 7.97p | 7.97p | 315 |
| 29/12/2009 | 7.97p | 7.97p | 6.80p | 7.97p | 3172 |
| 24/12/2009 | 7.97p | 9.46p | 7.97p | 7.97p | 60233 |
| 23/12/2009 | 7.97p | 7.97p | 7.97p | 7.97p | 0 |
| 22/12/2009 | 7.97p | 7.97p | 7.97p | 7.97p | 0 |
| 21/12/2009 | 7.97p | 9.46p | 7.97p | 7.97p | 763 |
| 18/12/2009 | 7.97p | 7.97p | 7.97p | 7.97p | 0 |
| 17/12/2009 | 7.22p | 7.97p | 6.97p | 7.97p | 40783 |
| 16/12/2009 | 6.72p | 7.60p | 6.47p | 7.22p | 695537 |
| 15/12/2009 | 6.72p | 7.55p | 6.72p | 6.72p | 58906 |
| 14/12/2009 | 6.72p | 6.72p | 6.47p | 6.47p | 0 |
| 11/12/2009 | 6.72p | 6.72p | 6.72p | 6.72p | 0 |
| 10/12/2009 | 6.72p | 6.72p | 5.98p | 6.72p | 100388 |
| 09/12/2009 | 6.72p | 6.72p | 5.48p | 6.72p | 22587 |
| 08/12/2009 | 6.72p | 6.72p | 6.72p | 6.72p | 0 |
| 07/12/2009 | 6.72p | 6.72p | 6.72p | 6.72p | 0 |
| 04/12/2009 | 6.72p | 6.72p | 6.72p | 6.72p | 0 |
| 03/12/2009 | 6.72p | 6.72p | 5.50p | 6.72p | 1506 |
| 02/12/2009 | 6.72p | 6.72p | 5.50p | 6.72p | 5019 |
| 01/12/2009 | 6.72p | 6.72p | 6.72p | 6.72p | 0 |
| 30/11/2009 | 6.72p | 6.72p | 5.50p | 6.72p | 10039 |
| 27/11/2009 | 6.72p | 6.72p | 6.72p | 6.72p | 0 |
| 26/11/2009 | 6.72p | 6.72p | 5.98p | 6.72p | 1047384 |
| 25/11/2009 | 6.72p | 6.72p | 6.72p | 6.72p | 0 |
| 24/11/2009 | 6.23p | 6.72p | 6.23p | 6.72p | 28310 |
| 23/11/2009 | 6.23p | 6.23p | 6.23p | 6.23p | 0 |
| 20/11/2009 | 6.23p | 6.23p | 6.23p | 6.23p | 0 |
| 19/11/2009 | 6.72p | 6.72p | 6.23p | 6.23p | 0 |
| 18/11/2009 | 6.72p | 6.72p | 5.48p | 6.72p | 32366 |
| 17/11/2009 | 6.72p | 6.72p | 6.72p | 6.72p | 0 |
| 16/11/2009 | 6.97p | 6.97p | 6.00p | 6.72p | 18070 |
| 13/11/2009 | 6.97p | 6.97p | 6.97p | 6.97p | 0 |
| 12/11/2009 | 6.97p | 6.97p | 6.97p | 6.97p | 0 |
| 11/11/2009 | 6.97p | 6.97p | 6.97p | 6.97p | 33462 |
| 10/11/2009 | 6.72p | 7.22p | 6.72p | 6.72p | 20078 |
| 09/11/2009 | 6.72p | 6.72p | 6.72p | 6.72p | 0 |
| 06/11/2009 | 6.72p | 7.22p | 5.98p | 6.72p | 545443 |
| 05/11/2009 | 6.72p | 6.72p | 6.72p | 6.72p | 0 |
| 04/11/2009 | 6.72p | 6.72p | 6.72p | 6.72p | 0 |
| 03/11/2009 | 6.72p | 6.85p | 6.85p | 6.72p | 50194 |
| 02/11/2009 | 6.23p | 6.23p | 5.55p | 6.23p | 10039 |
| 30/10/2009 | 6.23p | 6.23p | 5.55p | 6.23p | 2958 |
| 29/10/2009 | 6.23p | 6.23p | 6.23p | 6.23p | 0 |
| 28/10/2009 | 6.23p | 6.23p | 5.55p | 6.23p | 2510 |
| 27/10/2009 | 6.23p | 6.23p | 5.66p | 6.23p | 15058 |
| 26/10/2009 | 6.23p | 6.23p | 6.23p | 6.23p | 0 |
| 23/10/2009 | 6.23p | 6.23p | 6.23p | 6.23p | 0 |
| 22/10/2009 | 6.23p | 6.23p | 6.23p | 6.23p | 0 |
| 21/10/2009 | 6.23p | 6.23p | 6.23p | 6.23p | 0 |
| 20/10/2009 | 6.23p | 6.23p | 6.23p | 6.23p | 0 |
| 19/10/2009 | 6.23p | 6.23p | 6.23p | 6.23p | 0 |
| 16/10/2009 | 6.23p | 6.67p | 6.23p | 6.23p | 15058 |
| 15/10/2009 | 6.23p | 6.67p | 6.23p | 6.23p | 19074 |
| 14/10/2009 | 6.23p | 6.67p | 5.66p | 6.23p | 67059 |
| 13/10/2009 | 6.23p | 6.67p | 6.23p | 6.23p | 15058 |
| 12/10/2009 | 6.47p | 6.47p | 6.23p | 6.23p | 0 |
| 09/10/2009 | 6.47p | 6.97p | 6.47p | 6.47p | 177018 |
| 08/10/2009 | 6.47p | 6.47p | 6.47p | 6.47p | 0 |
| 07/10/2009 | 6.47p | 6.47p | 6.47p | 6.47p | 0 |
| 06/10/2009 | 6.97p | 6.97p | 6.47p | 6.47p | 6425 |
| 05/10/2009 | 6.97p | 6.97p | 6.08p | 6.97p | 8365 |
| 02/10/2009 | 6.97p | 7.47p | 6.07p | 6.97p | 15942 |
| 01/10/2009 | 6.97p | 7.47p | 6.97p | 6.97p | 5019 |
| 30/09/2009 | 6.97p | 7.47p | 6.08p | 6.97p | 2911 |
| 29/09/2009 | 6.97p | 7.47p | 6.08p | 6.97p | 8887 |
| 28/09/2009 | 6.97p | 6.97p | 6.97p | 6.97p | 0 |
| 25/09/2009 | 6.97p | 6.97p | 6.97p | 6.97p | 0 |
| 24/09/2009 | 6.97p | 6.97p | 6.97p | 6.97p | 0 |
| 23/09/2009 | 6.97p | 6.97p | 6.97p | 6.97p | 0 |
| 22/09/2009 | 6.97p | 7.84p | 6.97p | 6.97p | 18321 |
| 21/09/2009 | 6.97p | 6.97p | 6.23p | 6.97p | 1004 |
*Close Price adjusted for both dividends and splits