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 Bytes Technology Group (BYIT) by Steve Moore in ShareProphets
- Avoid Globaldata (DATA) by Steve Moore in ShareProphets
- Buy Hostelworld Group (HSW) by Canaccord Genuity
- Buy Capita (CPI) by Canaccord Genuity
- Buy Hollywood Bowl Group (BOWL) by Shore Capital
- Neutral Rio Tinto (RIO) by Citi
- Underweight Anglo American (AAL) by JP Morgan
- Neutral BHP Group Limited NPV (DI) (BHP) by JP Morgan
- Avoid Hostelworld Group (HSW) by Steve Moore in ShareProphets
- Buy Playtech (PTEC) by Deutsche Bank
- Buy Playtech (PTEC) by Citi
- Buy Weir Group (WEIR) by Citi
- Buy Elementis (ELM) by Kepler Cheuvreux
- Hold Capita (CPI) by Deutsche Bank
- Overweight Hiscox Limited (DI) (HSX) by JP Morgan
- Buy Smith & Nephew (SN.) by Citi
- Buy Polar Capital Holdings (POLR) by Deutsche Bank
- Hold InterContinental Hotels Group (IHG) by Deutsche Bank
- Buy HSBC Holdings (HSBA) by Bank of America
- Neutral Rio Tinto (RIO) by JP Morgan
ProVen VCT (PVN) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 09/11/2016 | 92.50p | 96.75p | 92.50p | 96.75p | 10746 |
| 08/11/2016 | 92.50p | 92.50p | 92.50p | 92.50p | 0 |
| 07/11/2016 | 92.50p | 92.50p | 92.50p | 92.50p | 0 |
| 04/11/2016 | 92.75p | 92.75p | 92.00p | 92.50p | 4987 |
| 03/11/2016 | 92.75p | 92.75p | 92.75p | 92.75p | 0 |
| 02/11/2016 | 92.75p | 92.75p | 92.75p | 92.75p | 0 |
| 01/11/2016 | 92.75p | 92.75p | 92.75p | 92.75p | 0 |
| 31/10/2016 | 92.75p | 92.75p | 92.75p | 92.75p | 0 |
| 28/10/2016 | 92.75p | 92.75p | 92.75p | 92.75p | 0 |
| 27/10/2016 | 92.75p | 92.75p | 92.75p | 92.75p | 0 |
| 26/10/2016 | 92.75p | 92.75p | 92.75p | 92.75p | 0 |
| 25/10/2016 | 92.75p | 92.75p | 92.75p | 92.75p | 0 |
| 24/10/2016 | 92.75p | 92.75p | 91.50p | 92.75p | 45037 |
| 21/10/2016 | 93.00p | 93.00p | 92.75p | 92.75p | 0 |
| 20/10/2016 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
| 19/10/2016 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
| 18/10/2016 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
| 17/10/2016 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
| 14/10/2016 | 93.00p | 93.00p | 92.00p | 93.00p | 5323 |
| 13/10/2016 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
| 12/10/2016 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
| 11/10/2016 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
| 10/10/2016 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
| 07/10/2016 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
| 06/10/2016 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
| 05/10/2016 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
| 04/10/2016 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
| 03/10/2016 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
| 30/09/2016 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
| 29/09/2016 | 93.00p | 93.00p | 92.00p | 93.00p | 13818 |
| 28/09/2016 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
| 27/09/2016 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
| 26/09/2016 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
| 23/09/2016 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
| 22/09/2016 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
| 21/09/2016 | 93.00p | 93.00p | 92.00p | 93.00p | 2546 |
| 20/09/2016 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
| 19/09/2016 | 93.00p | 93.00p | 92.00p | 93.00p | 7023 |
| 16/09/2016 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
| 15/09/2016 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
| 14/09/2016 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
| 13/09/2016 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
| 12/09/2016 | 93.00p | 93.00p | 92.00p | 93.00p | 2486 |
| 09/09/2016 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
| 08/09/2016 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
| 07/09/2016 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
| 06/09/2016 | 93.00p | 93.00p | 92.05p | 93.00p | 9310 |
| 05/09/2016 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
| 02/09/2016 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
| 01/09/2016 | 93.00p | 93.00p | 92.00p | 93.00p | 3032 |
| 31/08/2016 | 93.00p | 93.50p | 93.00p | 93.00p | 22281 |
| 30/08/2016 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
| 26/08/2016 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
| 25/08/2016 | 93.00p | 93.00p | 92.00p | 93.00p | 3750 |
| 24/08/2016 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
| 23/08/2016 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
| 22/08/2016 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
| 19/08/2016 | 93.00p | 93.26p | 93.00p | 93.00p | 2123 |
| 18/08/2016 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
| 17/08/2016 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
| 16/08/2016 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
| 15/08/2016 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
| 12/08/2016 | 93.00p | 93.00p | 92.00p | 93.00p | 3880 |
| 11/08/2016 | 93.00p | 93.00p | 92.00p | 93.00p | 665 |
| 10/08/2016 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
| 09/08/2016 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
| 08/08/2016 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
| 05/08/2016 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
| 04/08/2016 | 93.00p | 93.26p | 93.00p | 93.00p | 6388 |
| 03/08/2016 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
| 02/08/2016 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
| 01/08/2016 | 93.00p | 93.00p | 92.00p | 93.00p | 11561 |
| 29/07/2016 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
| 28/07/2016 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
| 27/07/2016 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
| 26/07/2016 | 93.00p | 93.00p | 92.00p | 93.00p | 18660 |
| 25/07/2016 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
| 22/07/2016 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
| 21/07/2016 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
| 20/07/2016 | 93.00p | 93.00p | 92.00p | 93.00p | 2261 |
| 19/07/2016 | 93.00p | 93.26p | 93.00p | 93.00p | 10000 |
| 18/07/2016 | 93.00p | 93.26p | 92.00p | 93.00p | 10064 |
| 15/07/2016 | 93.00p | 93.00p | 92.00p | 93.00p | 33720 |
| 14/07/2016 | 91.50p | 93.00p | 91.50p | 93.00p | 0 |
| 13/07/2016 | 91.50p | 91.50p | 90.00p | 91.50p | 1288 |
| 12/07/2016 | 91.50p | 91.50p | 90.00p | 91.50p | 4512 |
| 11/07/2016 | 91.50p | 91.50p | 91.50p | 91.50p | 0 |
| 08/07/2016 | 91.50p | 91.50p | 91.50p | 91.50p | 0 |
| 07/07/2016 | 91.50p | 91.50p | 90.00p | 91.50p | 9627 |
| 06/07/2016 | 91.50p | 91.50p | 90.00p | 91.50p | 2500 |
| 05/07/2016 | 91.50p | 91.50p | 90.00p | 91.50p | 2180 |
| 04/07/2016 | 91.50p | 91.50p | 91.50p | 91.50p | 0 |
| 01/07/2016 | 91.50p | 91.50p | 90.00p | 91.50p | 15579 |
| 30/06/2016 | 91.50p | 91.50p | 90.00p | 91.50p | 9900 |
| 29/06/2016 | 91.50p | 91.50p | 91.50p | 91.50p | 0 |
| 28/06/2016 | 91.50p | 91.50p | 91.50p | 91.50p | 0 |
| 27/06/2016 | 91.50p | 91.50p | 91.50p | 91.50p | 0 |
| 24/06/2016 | 92.00p | 92.00p | 89.50p | 91.50p | 11515 |
| 23/06/2016 | 92.00p | 92.00p | 92.00p | 92.00p | 0 |
| 22/06/2016 | 92.00p | 92.00p | 92.00p | 92.00p | 0 |
| 21/06/2016 | 92.00p | 92.00p | 92.00p | 92.00p | 0 |
| 20/06/2016 | 92.00p | 92.00p | 90.50p | 92.00p | 1069 |
| 17/06/2016 | 92.00p | 92.00p | 92.00p | 92.00p | 0 |
| 16/06/2016 | 92.00p | 92.00p | 91.00p | 92.00p | 14738 |
| 15/06/2016 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 14/06/2016 | 96.00p | 96.00p | 94.50p | 96.00p | 19863 |
| 13/06/2016 | 96.00p | 96.00p | 94.50p | 96.00p | 7372 |
| 10/06/2016 | 95.75p | 97.00p | 95.75p | 96.00p | 1069 |
| 09/06/2016 | 95.75p | 95.75p | 95.75p | 95.75p | 0 |
| 08/06/2016 | 95.75p | 95.75p | 95.50p | 95.75p | 40000 |
| 07/06/2016 | 95.75p | 95.75p | 95.75p | 95.75p | 0 |
| 06/06/2016 | 95.75p | 95.75p | 95.75p | 95.75p | 0 |
| 03/06/2016 | 95.75p | 95.75p | 95.75p | 95.75p | 0 |
| 02/06/2016 | 93.50p | 95.75p | 93.50p | 95.75p | 1000 |
| 01/06/2016 | 93.50p | 93.50p | 93.00p | 93.50p | 2180 |
| 31/05/2016 | 93.50p | 93.50p | 93.00p | 93.50p | 12315 |
| 27/05/2016 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 26/05/2016 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 25/05/2016 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 24/05/2016 | 93.50p | 93.50p | 93.00p | 93.50p | 2500 |
| 23/05/2016 | 93.50p | 93.50p | 93.00p | 93.50p | 10000 |
| 20/05/2016 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 19/05/2016 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 18/05/2016 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 17/05/2016 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 16/05/2016 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 13/05/2016 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 12/05/2016 | 93.50p | 93.50p | 93.01p | 93.50p | 5400 |
| 11/05/2016 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 10/05/2016 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 09/05/2016 | 93.50p | 93.50p | 90.50p | 93.50p | 0 |
| 06/05/2016 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 05/05/2016 | 93.50p | 94.50p | 93.50p | 93.50p | 0 |
| 04/05/2016 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 03/05/2016 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 29/04/2016 | 93.50p | 93.89p | 93.50p | 93.50p | 2500 |
| 28/04/2016 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 27/04/2016 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 26/04/2016 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 25/04/2016 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 22/04/2016 | 93.50p | 93.50p | 93.00p | 93.50p | 2212 |
| 21/04/2016 | 93.50p | 94.00p | 93.50p | 93.50p | 35000 |
| 20/04/2016 | 93.50p | 93.50p | 93.00p | 93.50p | 2806 |
| 19/04/2016 | 93.50p | 93.50p | 93.00p | 93.50p | 4967 |
| 18/04/2016 | 93.50p | 93.50p | 93.00p | 93.50p | 2500 |
| 15/04/2016 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 14/04/2016 | 93.50p | 93.50p | 93.00p | 93.50p | 517 |
*Close Price adjusted for both dividends and splits