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 National Grid (NG.) by Alan Oscroft in The Motley Fool
- Sell Technology Minerals (TM1) by Tom Winnifrith in ShareProphets
- Buy Lloyds Banking Group (LLOY) by Sumayya Mansoor in The Motley Fool
- Buy City of London Inv Trust (CTY) by Sumayya Mansoor in The Motley Fool
- Hold Fevertree Drinks (FEVR) by Jefferies
- Buy Marks & Spencer Group (MKS) by Charlie Keough in The Motley Fool
- Buy Unilever (ULVR) by Charlie Keough in The Motley Fool
- Avoid Zoo Digital Group (ZOO) by Steve Moore in ShareProphets
- Avoid Videndum (VID) by Steve Moore in ShareProphets
- Avoid Flowtech Fluidpower (FLO) by Steve Moore in ShareProphets
- Buy Barclays (BARC) by Charlie Keough in The Motley Fool
- Long Term Buy Games Workshop Group (GAW) by Stephen Wright in The Motley Fool
- Long Term Buy Rightmove (RMV) by Stephen Wright in The Motley Fool
- Buy S4 Capital (SFOR) by HSBC
- Buy 3i Group (III) by Citi
- Neutral Auto Trader Group (AUTO) by ODDO BHF
- Buy Helios Towers (HTWS) by Deutsche Bank
- Buy Future (FUTR) by Deutsche Bank
- Buy Experian (EXPN) by Goldman Sachs
- Hold DFS Furniture (DFS) by Berenberg
ProVen VCT (PVN) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 25/08/2017 | 100.50p | 100.50p | 100.50p | 100.50p | 0 |
| 24/08/2017 | 100.50p | 100.50p | 100.50p | 100.50p | 2807 |
| 23/08/2017 | 100.50p | 100.50p | 100.50p | 100.50p | 0 |
| 22/08/2017 | 100.50p | 100.50p | 100.50p | 100.50p | 0 |
| 21/08/2017 | 100.50p | 100.50p | 100.50p | 100.50p | 0 |
| 18/08/2017 | 100.50p | 100.50p | 100.50p | 100.50p | 29621 |
| 17/08/2017 | 100.50p | 100.50p | 100.50p | 100.50p | 1750 |
| 16/08/2017 | 100.50p | 100.50p | 100.50p | 100.50p | 4744 |
| 15/08/2017 | 100.50p | 100.50p | 100.50p | 100.50p | 788 |
| 14/08/2017 | 100.50p | 100.50p | 100.50p | 100.50p | 0 |
| 11/08/2017 | 100.50p | 100.50p | 100.50p | 100.50p | 12000 |
| 10/08/2017 | 100.50p | 100.50p | 100.50p | 100.50p | 0 |
| 09/08/2017 | 100.50p | 100.50p | 100.50p | 100.50p | 0 |
| 08/08/2017 | 100.50p | 100.50p | 100.50p | 100.50p | 0 |
| 07/08/2017 | 100.50p | 100.50p | 100.50p | 100.50p | 0 |
| 04/08/2017 | 100.50p | 100.50p | 100.50p | 100.50p | 15519 |
| 03/08/2017 | 100.50p | 100.50p | 100.50p | 100.50p | 0 |
| 02/08/2017 | 100.50p | 100.50p | 100.50p | 100.50p | 10000 |
| 01/08/2017 | 100.50p | 100.50p | 100.50p | 100.50p | 0 |
| 31/07/2017 | 100.50p | 100.50p | 100.50p | 100.50p | 0 |
| 28/07/2017 | 100.50p | 100.50p | 100.50p | 100.50p | 0 |
| 27/07/2017 | 100.50p | 100.50p | 100.50p | 100.50p | 0 |
| 26/07/2017 | 100.50p | 100.50p | 100.50p | 100.50p | 0 |
| 25/07/2017 | 100.50p | 100.50p | 100.50p | 100.50p | 0 |
| 24/07/2017 | 100.50p | 100.50p | 100.50p | 100.50p | 0 |
| 21/07/2017 | 100.50p | 100.50p | 100.50p | 100.50p | 0 |
| 20/07/2017 | 100.50p | 100.50p | 100.50p | 100.50p | 2714 |
| 19/07/2017 | 100.50p | 100.50p | 100.50p | 100.50p | 0 |
| 18/07/2017 | 100.50p | 100.50p | 100.50p | 100.50p | 0 |
| 17/07/2017 | 100.50p | 100.50p | 100.50p | 100.50p | 33035 |
| 14/07/2017 | 100.50p | 100.50p | 100.50p | 100.50p | 25000 |
| 13/07/2017 | 100.50p | 100.50p | 100.50p | 100.50p | 0 |
| 12/07/2017 | 99.00p | 100.50p | 99.00p | 100.50p | 21148 |
| 11/07/2017 | 99.00p | 99.00p | 99.00p | 99.00p | 4987 |
| 10/07/2017 | 99.00p | 99.00p | 99.00p | 99.00p | 0 |
| 07/07/2017 | 99.00p | 99.00p | 99.00p | 99.00p | 0 |
| 06/07/2017 | 99.00p | 99.00p | 99.00p | 99.00p | 0 |
| 05/07/2017 | 99.00p | 99.00p | 99.00p | 99.00p | 0 |
| 04/07/2017 | 99.00p | 99.00p | 99.00p | 99.00p | 0 |
| 03/07/2017 | 99.00p | 99.00p | 99.00p | 99.00p | 5133 |
| 30/06/2017 | 99.00p | 99.00p | 99.00p | 99.00p | 36850 |
| 29/06/2017 | 99.00p | 99.00p | 99.00p | 99.00p | 0 |
| 28/06/2017 | 99.00p | 99.00p | 99.00p | 99.00p | 0 |
| 27/06/2017 | 99.00p | 99.00p | 99.00p | 99.00p | 5099 |
| 26/06/2017 | 99.00p | 99.00p | 99.00p | 99.00p | 0 |
| 23/06/2017 | 99.00p | 99.00p | 99.00p | 99.00p | 29094 |
| 22/06/2017 | 99.00p | 99.00p | 99.00p | 99.00p | 0 |
| 21/06/2017 | 99.00p | 99.00p | 99.00p | 99.00p | 0 |
| 20/06/2017 | 99.00p | 99.00p | 99.00p | 99.00p | 0 |
| 19/06/2017 | 99.00p | 99.00p | 99.00p | 99.00p | 0 |
| 16/06/2017 | 99.00p | 99.00p | 97.50p | 99.00p | 3841 |
| 15/06/2017 | 99.00p | 99.00p | 98.00p | 99.00p | 4169 |
| 14/06/2017 | 101.50p | 101.50p | 101.50p | 101.50p | 0 |
| 13/06/2017 | 101.50p | 101.50p | 100.00p | 101.50p | 6801 |
| 12/06/2017 | 101.50p | 101.50p | 100.00p | 101.50p | 16014 |
| 09/06/2017 | 101.50p | 101.50p | 101.50p | 101.50p | 0 |
| 08/06/2017 | 101.50p | 101.50p | 100.50p | 101.50p | 5428 |
| 07/06/2017 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 06/06/2017 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 05/06/2017 | 94.50p | 94.50p | 92.00p | 94.50p | 16728 |
| 02/06/2017 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 01/06/2017 | 94.50p | 94.50p | 92.00p | 94.50p | 40000 |
| 31/05/2017 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 30/05/2017 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 26/05/2017 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 25/05/2017 | 94.50p | 94.50p | 92.00p | 94.50p | 30495 |
| 24/05/2017 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 23/05/2017 | 94.50p | 94.50p | 93.00p | 94.50p | 2500 |
| 22/05/2017 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 19/05/2017 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 18/05/2017 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 17/05/2017 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 16/05/2017 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 15/05/2017 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 12/05/2017 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 11/05/2017 | 94.50p | 94.50p | 93.00p | 94.50p | 1316 |
| 10/05/2017 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 09/05/2017 | 94.50p | 94.50p | 93.00p | 94.50p | 4693 |
| 08/05/2017 | 94.50p | 94.50p | 91.50p | 94.50p | 50094 |
| 05/05/2017 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 04/05/2017 | 94.50p | 94.50p | 93.00p | 94.50p | 4744 |
| 03/05/2017 | 94.50p | 94.50p | 93.00p | 94.50p | 20504 |
| 02/05/2017 | 94.50p | 94.50p | 93.00p | 94.50p | 5198 |
| 28/04/2017 | 94.50p | 95.00p | 92.00p | 94.50p | 54714 |
| 27/04/2017 | 94.50p | 94.50p | 92.00p | 94.50p | 31252 |
| 26/04/2017 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 25/04/2017 | 94.50p | 94.50p | 93.00p | 94.50p | 3669 |
| 24/04/2017 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 21/04/2017 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 20/04/2017 | 94.50p | 94.50p | 93.00p | 94.50p | 9761 |
| 19/04/2017 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 18/04/2017 | 94.50p | 94.50p | 93.00p | 94.50p | 15073 |
| 13/04/2017 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 12/04/2017 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 11/04/2017 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 10/04/2017 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 07/04/2017 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 06/04/2017 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 05/04/2017 | 94.50p | 94.50p | 93.00p | 94.50p | 7459 |
| 04/04/2017 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 03/04/2017 | 94.50p | 94.50p | 93.00p | 94.50p | 5136 |
| 31/03/2017 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 30/03/2017 | 94.50p | 94.50p | 93.00p | 94.50p | 11740 |
| 29/03/2017 | 94.50p | 95.24p | 93.00p | 94.50p | 13847 |
| 28/03/2017 | 94.50p | 94.50p | 93.00p | 94.50p | 7142 |
| 27/03/2017 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 24/03/2017 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 23/03/2017 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 22/03/2017 | 94.50p | 94.50p | 93.00p | 94.50p | 10345 |
| 21/03/2017 | 94.50p | 94.50p | 92.50p | 94.50p | 47904 |
| 20/03/2017 | 94.50p | 94.50p | 93.00p | 94.50p | 6144 |
| 17/03/2017 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 16/03/2017 | 95.00p | 95.00p | 93.00p | 94.50p | 5148 |
| 15/03/2017 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
| 14/03/2017 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
| 13/03/2017 | 95.50p | 95.50p | 93.50p | 95.00p | 20481 |
| 10/03/2017 | 95.50p | 95.50p | 95.50p | 95.50p | 0 |
| 09/03/2017 | 95.50p | 95.50p | 94.00p | 95.50p | 15706 |
| 08/03/2017 | 95.50p | 95.50p | 95.50p | 95.50p | 0 |
| 07/03/2017 | 95.50p | 95.50p | 95.50p | 95.50p | 0 |
| 06/03/2017 | 95.50p | 95.50p | 95.50p | 95.50p | 0 |
| 03/03/2017 | 95.50p | 95.50p | 95.50p | 95.50p | 0 |
| 02/03/2017 | 95.50p | 95.50p | 94.00p | 95.50p | 358 |
| 01/03/2017 | 95.50p | 95.50p | 95.50p | 95.50p | 0 |
| 28/02/2017 | 95.50p | 95.50p | 95.50p | 95.50p | 0 |
| 27/02/2017 | 95.50p | 95.50p | 95.50p | 95.50p | 0 |
| 24/02/2017 | 95.50p | 95.50p | 95.50p | 95.50p | 0 |
| 23/02/2017 | 95.50p | 95.50p | 95.50p | 95.50p | 0 |
| 22/02/2017 | 95.50p | 95.50p | 93.50p | 95.50p | 22141 |
| 21/02/2017 | 95.50p | 95.50p | 95.50p | 95.50p | 0 |
| 20/02/2017 | 95.50p | 95.50p | 94.00p | 95.50p | 11448 |
| 17/02/2017 | 95.50p | 95.50p | 95.50p | 95.50p | 0 |
| 16/02/2017 | 95.50p | 95.50p | 94.00p | 95.50p | 3972 |
| 15/02/2017 | 95.50p | 95.50p | 95.50p | 95.50p | 0 |
| 14/02/2017 | 95.50p | 95.50p | 94.00p | 95.50p | 1414 |
| 13/02/2017 | 95.50p | 95.50p | 95.50p | 95.50p | 0 |
| 10/02/2017 | 95.50p | 95.50p | 95.50p | 95.50p | 0 |
| 09/02/2017 | 95.50p | 95.50p | 95.50p | 95.50p | 0 |
| 08/02/2017 | 95.50p | 95.50p | 95.50p | 95.50p | 0 |
| 07/02/2017 | 95.50p | 95.50p | 95.50p | 95.50p | 0 |
| 06/02/2017 | 95.50p | 95.50p | 95.50p | 95.50p | 0 |
| 03/02/2017 | 95.50p | 95.50p | 95.50p | 95.50p | 0 |
| 02/02/2017 | 95.50p | 95.50p | 95.50p | 95.50p | 0 |
| 01/02/2017 | 95.50p | 95.50p | 95.50p | 95.50p | 0 |
| 31/01/2017 | 95.50p | 95.50p | 95.50p | 95.50p | 0 |
| 30/01/2017 | 95.50p | 95.50p | 94.00p | 95.50p | 2261 |
| 27/01/2017 | 95.50p | 95.50p | 94.00p | 95.50p | 7525 |
| 26/01/2017 | 95.50p | 95.50p | 93.50p | 95.50p | 46062 |
| 25/01/2017 | 95.50p | 95.50p | 95.50p | 95.50p | 0 |
| 24/01/2017 | 92.87p | 95.50p | 92.87p | 95.50p | 3741 |
| 23/01/2017 | 92.87p | 92.87p | 92.80p | 92.87p | 8728 |
| 20/01/2017 | 92.87p | 92.87p | 92.75p | 92.87p | 11409 |
| 19/01/2017 | 92.87p | 92.87p | 92.75p | 92.87p | 12508 |
| 18/01/2017 | 92.87p | 92.87p | 92.87p | 92.87p | 0 |
| 17/01/2017 | 92.87p | 92.87p | 92.87p | 92.87p | 0 |
| 16/01/2017 | 92.87p | 92.87p | 92.87p | 92.87p | 0 |
| 13/01/2017 | 92.87p | 92.87p | 92.87p | 92.87p | 0 |
| 12/01/2017 | 92.87p | 93.90p | 92.87p | 92.87p | 15887 |
| 11/01/2017 | 92.87p | 92.87p | 92.75p | 92.87p | 3000 |
| 10/01/2017 | 92.87p | 92.89p | 92.75p | 92.87p | 8825 |
| 09/01/2017 | 92.87p | 92.87p | 92.75p | 92.87p | 6008 |
| 06/01/2017 | 92.87p | 92.87p | 92.75p | 92.87p | 11346 |
| 05/01/2017 | 92.87p | 92.87p | 92.87p | 92.87p | 0 |
| 04/01/2017 | 92.87p | 92.87p | 92.87p | 92.87p | 0 |
| 03/01/2017 | 92.87p | 92.87p | 92.87p | 92.87p | 0 |
| 30/12/2016 | 92.87p | 92.87p | 92.87p | 92.87p | 0 |
| 29/12/2016 | 92.87p | 92.87p | 92.87p | 92.87p | 0 |
| 28/12/2016 | 92.87p | 92.87p | 92.87p | 92.87p | 0 |
| 23/12/2016 | 92.87p | 92.87p | 92.87p | 92.87p | 0 |
| 22/12/2016 | 92.87p | 92.87p | 92.75p | 92.87p | 4744 |
| 21/12/2016 | 92.87p | 92.87p | 92.87p | 92.87p | 0 |
| 20/12/2016 | 92.87p | 92.87p | 92.87p | 92.87p | 0 |
| 19/12/2016 | 92.87p | 92.87p | 92.75p | 92.87p | 19865 |
| 16/12/2016 | 93.37p | 93.37p | 92.75p | 92.87p | 3618 |
| 15/12/2016 | 93.37p | 93.37p | 92.75p | 93.37p | 4360 |
| 14/12/2016 | 93.37p | 93.37p | 93.25p | 93.37p | 45438 |
| 13/12/2016 | 93.37p | 93.37p | 93.37p | 93.37p | 0 |
| 12/12/2016 | 93.88p | 93.88p | 92.75p | 93.37p | 4354 |
| 09/12/2016 | 94.25p | 94.25p | 92.75p | 93.88p | 4523 |
| 08/12/2016 | 94.25p | 94.25p | 94.25p | 94.25p | 0 |
| 07/12/2016 | 94.25p | 94.25p | 94.25p | 94.25p | 0 |
| 06/12/2016 | 94.25p | 94.25p | 94.25p | 94.25p | 0 |
| 05/12/2016 | 94.25p | 94.25p | 94.25p | 94.25p | 0 |
| 02/12/2016 | 94.25p | 94.25p | 94.25p | 94.25p | 0 |
| 01/12/2016 | 94.25p | 94.25p | 94.25p | 94.25p | 0 |
| 30/11/2016 | 94.25p | 94.25p | 94.25p | 94.25p | 0 |
| 29/11/2016 | 94.25p | 94.25p | 94.25p | 94.25p | 0 |
| 28/11/2016 | 94.25p | 94.25p | 94.25p | 94.25p | 0 |
| 25/11/2016 | 94.25p | 94.25p | 94.25p | 94.25p | 0 |
| 24/11/2016 | 94.25p | 94.25p | 94.25p | 94.25p | 0 |
| 23/11/2016 | 94.25p | 94.25p | 92.75p | 94.25p | 16834 |
| 22/11/2016 | 94.25p | 94.25p | 94.25p | 94.25p | 0 |
| 21/11/2016 | 94.25p | 94.25p | 94.25p | 94.25p | 0 |
| 18/11/2016 | 94.25p | 94.25p | 94.25p | 94.25p | 0 |
| 17/11/2016 | 94.25p | 94.25p | 92.76p | 94.25p | 14250 |
| 16/11/2016 | 96.75p | 96.75p | 96.75p | 96.75p | 0 |
| 15/11/2016 | 96.75p | 96.75p | 95.30p | 96.75p | 5000 |
| 14/11/2016 | 96.75p | 96.75p | 96.75p | 96.75p | 0 |
| 11/11/2016 | 96.75p | 96.75p | 96.75p | 96.75p | 0 |
| 10/11/2016 | 96.75p | 96.75p | 95.35p | 96.75p | 5000 |
*Close Price adjusted for both dividends and splits