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
ProVen Growth & Income VCT (PGOO) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 10/11/2017 | 66.50p | 66.50p | 65.00p | 66.50p | 2500 |
| 09/11/2017 | 66.50p | 66.50p | 65.00p | 66.50p | 14415 |
| 08/11/2017 | 66.50p | 66.50p | 65.00p | 66.50p | 6131 |
| 07/11/2017 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 06/11/2017 | 66.50p | 66.50p | 65.00p | 66.50p | 914 |
| 03/11/2017 | 66.50p | 66.50p | 65.00p | 66.50p | 36049 |
| 02/11/2017 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 01/11/2017 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 31/10/2017 | 66.50p | 66.50p | 65.00p | 66.50p | 13201 |
| 30/10/2017 | 66.50p | 66.50p | 65.00p | 66.50p | 17241 |
| 27/10/2017 | 66.50p | 66.50p | 65.00p | 66.50p | 5000 |
| 26/10/2017 | 66.50p | 66.50p | 65.00p | 66.50p | 8850 |
| 25/10/2017 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 24/10/2017 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 23/10/2017 | 66.50p | 66.50p | 65.00p | 66.50p | 2000 |
| 20/10/2017 | 69.50p | 69.50p | 66.50p | 66.50p | 18875 |
| 19/10/2017 | 71.00p | 71.00p | 69.50p | 69.50p | 15000 |
| 18/10/2017 | 81.50p | 83.00p | 81.50p | 81.50p | 11017 |
| 17/10/2017 | 80.00p | 83.00p | 80.00p | 81.50p | 40105 |
| 16/10/2017 | 78.50p | 82.00p | 77.00p | 80.00p | 36270 |
| 13/10/2017 | 78.50p | 78.50p | 78.50p | 78.50p | 8231 |
| 12/10/2017 | 77.50p | 78.50p | 77.50p | 78.50p | 42700 |
| 11/10/2017 | 77.50p | 77.50p | 77.50p | 77.50p | 40110 |
| 10/10/2017 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 09/10/2017 | 77.50p | 77.50p | 77.50p | 77.50p | 11180 |
| 06/10/2017 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 05/10/2017 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 04/10/2017 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 03/10/2017 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 02/10/2017 | 77.50p | 77.50p | 77.50p | 77.50p | 1551 |
| 29/09/2017 | 77.50p | 77.50p | 77.50p | 77.50p | 11593 |
| 28/09/2017 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 27/09/2017 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 26/09/2017 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 25/09/2017 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 22/09/2017 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 21/09/2017 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 20/09/2017 | 77.50p | 77.50p | 77.50p | 77.50p | 6000 |
| 19/09/2017 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 18/09/2017 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 15/09/2017 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 14/09/2017 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 13/09/2017 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 12/09/2017 | 78.00p | 78.00p | 77.50p | 77.50p | 0 |
| 11/09/2017 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
| 08/09/2017 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
| 07/09/2017 | 78.00p | 78.00p | 78.00p | 78.00p | 4994 |
| 06/09/2017 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
| 05/09/2017 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
| 04/09/2017 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
| 01/09/2017 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
| 31/08/2017 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
| 30/08/2017 | 78.00p | 78.00p | 78.00p | 78.00p | 6393 |
| 29/08/2017 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
| 25/08/2017 | 78.00p | 78.00p | 78.00p | 78.00p | 1926 |
| 24/08/2017 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
| 23/08/2017 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
| 22/08/2017 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
| 21/08/2017 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
| 18/08/2017 | 78.00p | 78.00p | 78.00p | 78.00p | 15907 |
| 17/08/2017 | 78.00p | 78.00p | 78.00p | 78.00p | 2510 |
| 16/08/2017 | 78.00p | 78.00p | 78.00p | 78.00p | 27650 |
| 15/08/2017 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
| 14/08/2017 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
| 11/08/2017 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
| 10/08/2017 | 78.00p | 78.00p | 78.00p | 78.00p | 861 |
| 09/08/2017 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
| 08/08/2017 | 78.00p | 78.00p | 78.00p | 78.00p | 2476 |
| 07/08/2017 | 78.00p | 78.00p | 78.00p | 78.00p | 5150 |
| 04/08/2017 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
| 03/08/2017 | 78.00p | 78.00p | 78.00p | 78.00p | 813 |
| 02/08/2017 | 78.00p | 78.00p | 78.00p | 78.00p | 1807 |
| 01/08/2017 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
| 31/07/2017 | 78.00p | 78.00p | 78.00p | 78.00p | 16556 |
| 28/07/2017 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
| 27/07/2017 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
| 26/07/2017 | 78.00p | 78.00p | 78.00p | 78.00p | 6176 |
| 25/07/2017 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
| 24/07/2017 | 78.00p | 78.00p | 78.00p | 78.00p | 15518 |
| 21/07/2017 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
| 20/07/2017 | 78.00p | 78.00p | 78.00p | 78.00p | 3556 |
| 19/07/2017 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
| 18/07/2017 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
| 17/07/2017 | 78.00p | 78.00p | 78.00p | 78.00p | 51244 |
| 14/07/2017 | 78.00p | 78.00p | 78.00p | 78.00p | 17502 |
| 13/07/2017 | 78.00p | 78.00p | 78.00p | 78.00p | 1730 |
| 12/07/2017 | 76.50p | 78.00p | 76.50p | 78.00p | 29844 |
| 11/07/2017 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 10/07/2017 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 07/07/2017 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 06/07/2017 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 05/07/2017 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 04/07/2017 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 03/07/2017 | 76.50p | 76.50p | 76.50p | 76.50p | 7210 |
| 30/06/2017 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 29/06/2017 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 28/06/2017 | 76.50p | 76.50p | 76.50p | 76.50p | 4774 |
| 27/06/2017 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 26/06/2017 | 76.50p | 76.50p | 76.50p | 76.50p | 10444 |
| 23/06/2017 | 76.50p | 76.50p | 76.50p | 76.50p | 11492 |
| 22/06/2017 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 21/06/2017 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 20/06/2017 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 19/06/2017 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 16/06/2017 | 76.50p | 77.16p | 76.50p | 76.50p | 257 |
| 15/06/2017 | 76.50p | 76.50p | 75.50p | 76.50p | 51756 |
| 14/06/2017 | 79.00p | 79.00p | 77.50p | 79.00p | 6622 |
| 13/06/2017 | 79.00p | 79.00p | 77.50p | 79.00p | 8912 |
| 12/06/2017 | 79.00p | 79.00p | 77.50p | 79.00p | 18259 |
| 09/06/2017 | 79.00p | 79.00p | 77.50p | 79.00p | 5518 |
| 08/06/2017 | 79.00p | 79.00p | 77.50p | 79.00p | 13445 |
| 07/06/2017 | 74.50p | 74.50p | 73.00p | 74.50p | 1293 |
| 06/06/2017 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 05/06/2017 | 74.50p | 74.50p | 73.00p | 74.50p | 20210 |
| 02/06/2017 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 01/06/2017 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 31/05/2017 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 30/05/2017 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 26/05/2017 | 74.50p | 75.16p | 74.50p | 74.50p | 2500 |
| 25/05/2017 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 24/05/2017 | 74.50p | 74.50p | 73.00p | 74.50p | 3090 |
| 23/05/2017 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 22/05/2017 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 19/05/2017 | 74.50p | 74.50p | 73.00p | 74.50p | 8225 |
| 18/05/2017 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 17/05/2017 | 74.50p | 74.50p | 73.00p | 74.50p | 12914 |
| 16/05/2017 | 74.50p | 75.16p | 74.50p | 74.50p | 395 |
| 15/05/2017 | 74.50p | 74.50p | 72.50p | 74.50p | 25750 |
| 12/05/2017 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 11/05/2017 | 74.50p | 74.50p | 72.50p | 74.50p | 26754 |
| 10/05/2017 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 09/05/2017 | 74.50p | 74.50p | 73.00p | 74.50p | 6332 |
| 08/05/2017 | 74.50p | 74.50p | 73.00p | 74.50p | 4633 |
| 05/05/2017 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 04/05/2017 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 03/05/2017 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 02/05/2017 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 28/04/2017 | 74.50p | 74.50p | 73.00p | 74.50p | 5913 |
| 27/04/2017 | 74.50p | 74.50p | 73.00p | 74.50p | 18921 |
| 26/04/2017 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 25/04/2017 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 24/04/2017 | 74.50p | 75.16p | 74.50p | 74.50p | 13190 |
| 21/04/2017 | 74.50p | 74.50p | 73.00p | 74.50p | 13575 |
| 20/04/2017 | 74.50p | 74.50p | 73.00p | 74.50p | 2962 |
| 19/04/2017 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 18/04/2017 | 74.50p | 75.16p | 74.50p | 74.50p | 329 |
| 13/04/2017 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 12/04/2017 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 11/04/2017 | 74.50p | 74.50p | 73.00p | 74.50p | 3088 |
| 10/04/2017 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 07/04/2017 | 74.50p | 74.50p | 73.00p | 74.50p | 5491 |
| 06/04/2017 | 74.50p | 74.50p | 73.00p | 74.50p | 1810 |
| 05/04/2017 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 04/04/2017 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 03/04/2017 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 31/03/2017 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 30/03/2017 | 74.50p | 75.16p | 74.50p | 74.50p | 263 |
| 29/03/2017 | 74.50p | 74.50p | 73.00p | 74.50p | 6058 |
| 28/03/2017 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 27/03/2017 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 24/03/2017 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 23/03/2017 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 22/03/2017 | 74.50p | 74.50p | 73.00p | 74.50p | 11587 |
| 21/03/2017 | 74.50p | 74.50p | 73.00p | 74.50p | 5927 |
| 20/03/2017 | 74.50p | 74.50p | 73.00p | 74.50p | 940 |
| 17/03/2017 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 16/03/2017 | 75.00p | 75.00p | 74.50p | 74.50p | 0 |
| 15/03/2017 | 75.00p | 75.00p | 73.50p | 75.00p | 1857 |
| 14/03/2017 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 13/03/2017 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 10/03/2017 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 09/03/2017 | 75.00p | 75.00p | 73.50p | 75.00p | 14684 |
| 08/03/2017 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 07/03/2017 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 06/03/2017 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 03/03/2017 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 02/03/2017 | 75.00p | 75.00p | 73.50p | 75.00p | 4567 |
| 01/03/2017 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 28/02/2017 | 75.00p | 75.00p | 73.50p | 75.00p | 31992 |
| 27/02/2017 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 24/02/2017 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 23/02/2017 | 75.00p | 75.00p | 73.50p | 75.00p | 3878 |
| 22/02/2017 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 21/02/2017 | 75.00p | 75.66p | 75.00p | 75.00p | 3500 |
| 20/02/2017 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 17/02/2017 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 16/02/2017 | 75.00p | 75.00p | 73.50p | 75.00p | 8964 |
| 15/02/2017 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 14/02/2017 | 75.00p | 75.00p | 73.50p | 75.00p | 1853 |
| 13/02/2017 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 10/02/2017 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 09/02/2017 | 75.00p | 75.00p | 73.50p | 75.00p | 6193 |
| 08/02/2017 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 07/02/2017 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 06/02/2017 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 03/02/2017 | 75.00p | 75.00p | 73.50p | 75.00p | 1315 |
| 02/02/2017 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 01/02/2017 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 31/01/2017 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 30/01/2017 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
*Close Price adjusted for both dividends and splits