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 Golden Prospect Precious Metals Ltd. (GPM) by Nigel Somerville in ShareProphets
- Neutral Learning Technologies Group (LTG) by Citi
- Buy Whitbread (WTB) by Jefferies
- Watch British American Tobacco (BATS) by Kevin Godbold in The Motley Fool
- Watch Vodafone Group (VOD) by Kevin Godbold in The Motley Fool
- Watch Vistry Group (VTY) by Jon Smith in The Motley Fool
- Sell National World (NWOR) by Steve Moore in ShareProphets
- Buy SkinBioTherapeutics (SBTX) by Hot Stock Rockets in ShareProphets
- Underweight Bank of Ireland Group (CDI) (BIRG) by Morgan Stanley
- Underweight AIB Group (CDI) (AIBG) by Morgan Stanley
- Overweight Barclays (BARC) by Morgan Stanley
- Equal Weight NATWEST GROUP (NWG) by Morgan Stanley
- Sell National World (NWOR) by Steve Moore in ShareProphets
- Buy Alliance Pharma (APH) by Hot Stock Rockets in ShareProphets
- Hold Coats Group (COA) by Tom Winnifrith in ShareProphets
- Hold Coats Group (COA) by Steve Moore in ShareProphets
- Hold Smith (DS) (SMDS) by Stifel
- Buy M&G (MNG) by Harvey Jones in The Motley Fool
- Buy Imperial Brands (IMB) by Simon Watkins in The Motley Fool
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Dr. James Fox in The Motley Fool
ProVen VCT (PVN) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 01/10/2021 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 30/09/2021 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 29/09/2021 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 28/09/2021 | 70.50p | 70.50p | 68.00p | 70.50p | 5000 |
| 27/09/2021 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 24/09/2021 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 23/09/2021 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 22/09/2021 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 21/09/2021 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 20/09/2021 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 17/09/2021 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 16/09/2021 | 70.50p | 70.50p | 68.00p | 70.50p | 19161 |
| 15/09/2021 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 14/09/2021 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 13/09/2021 | 70.50p | 70.50p | 68.00p | 70.50p | 36210 |
| 10/09/2021 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 09/09/2021 | 70.50p | 70.50p | 69.50p | 70.50p | 3618 |
| 08/09/2021 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 07/09/2021 | 70.50p | 70.50p | 69.50p | 70.50p | 12500 |
| 06/09/2021 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 03/09/2021 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 02/09/2021 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 01/09/2021 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 31/08/2021 | 70.50p | 70.50p | 70.18p | 70.50p | 192701 |
| 27/08/2021 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 26/08/2021 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 25/08/2021 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 24/08/2021 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 23/08/2021 | 70.50p | 70.50p | 69.50p | 70.50p | 9974 |
| 20/08/2021 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 19/08/2021 | 70.50p | 70.50p | 69.50p | 70.50p | 2500 |
| 18/08/2021 | 70.50p | 70.50p | 69.50p | 70.50p | 9894 |
| 17/08/2021 | 70.50p | 70.50p | 69.50p | 70.50p | 29246 |
| 16/08/2021 | 70.50p | 70.50p | 69.50p | 70.50p | 2424 |
| 13/08/2021 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 12/08/2021 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 11/08/2021 | 70.50p | 70.50p | 69.50p | 70.50p | 741 |
| 10/08/2021 | 70.50p | 70.50p | 69.50p | 70.50p | 33319 |
| 09/08/2021 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 06/08/2021 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 05/08/2021 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 04/08/2021 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 03/08/2021 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 02/08/2021 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 30/07/2021 | 70.50p | 70.50p | 69.50p | 70.50p | 4937 |
| 29/07/2021 | 70.50p | 70.50p | 69.50p | 70.50p | 19547 |
| 28/07/2021 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 27/07/2021 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 26/07/2021 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 23/07/2021 | 70.50p | 70.50p | 69.50p | 70.50p | 42937 |
| 22/07/2021 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 21/07/2021 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 20/07/2021 | 70.50p | 70.50p | 69.50p | 70.50p | 3938 |
| 19/07/2021 | 70.50p | 70.50p | 69.50p | 70.50p | 3938 |
| 16/07/2021 | 70.50p | 70.50p | 68.50p | 70.50p | 0 |
| 15/07/2021 | 68.50p | 68.50p | 67.50p | 68.50p | 1200 |
| 14/07/2021 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 13/07/2021 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 12/07/2021 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 09/07/2021 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 08/07/2021 | 68.50p | 68.50p | 67.50p | 68.50p | 4860 |
| 07/07/2021 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 06/07/2021 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 05/07/2021 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 02/07/2021 | 70.50p | 70.50p | 69.00p | 70.50p | 8485 |
| 01/07/2021 | 70.50p | 70.50p | 69.00p | 70.50p | 16008 |
| 30/06/2021 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 29/06/2021 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 28/06/2021 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 25/06/2021 | 70.50p | 71.50p | 70.50p | 70.50p | 2937 |
| 24/06/2021 | 70.50p | 70.50p | 69.00p | 70.50p | 24885 |
| 23/06/2021 | 70.50p | 70.50p | 69.00p | 70.50p | 7500 |
| 22/06/2021 | 70.50p | 70.50p | 69.50p | 70.50p | 11174 |
| 21/06/2021 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 18/06/2021 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 17/06/2021 | 70.50p | 70.50p | 69.50p | 70.50p | 4937 |
| 16/06/2021 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 15/06/2021 | 70.50p | 70.50p | 69.50p | 70.50p | 3750 |
| 14/06/2021 | 70.50p | 70.50p | 69.50p | 70.50p | 10994 |
| 11/06/2021 | 70.50p | 70.50p | 69.50p | 70.50p | 300 |
| 10/06/2021 | 70.50p | 71.06p | 70.50p | 70.50p | 299065 |
| 09/06/2021 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 08/06/2021 | 70.50p | 70.50p | 69.50p | 70.50p | 21830 |
| 07/06/2021 | 69.00p | 70.50p | 69.00p | 70.50p | 0 |
| 04/06/2021 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 03/06/2021 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 02/06/2021 | 69.00p | 70.00p | 69.00p | 69.00p | 2500 |
| 01/06/2021 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 28/05/2021 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 27/05/2021 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 26/05/2021 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 25/05/2021 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 24/05/2021 | 69.00p | 69.00p | 64.50p | 69.00p | 19496 |
| 21/05/2021 | 69.00p | 69.00p | 65.00p | 69.00p | 10900 |
| 20/05/2021 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 19/05/2021 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 18/05/2021 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 17/05/2021 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 14/05/2021 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 13/05/2021 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 12/05/2021 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 11/05/2021 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 10/05/2021 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 07/05/2021 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 06/05/2021 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 05/05/2021 | 70.00p | 70.00p | 65.00p | 69.00p | 25103 |
| 04/05/2021 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 30/04/2021 | 70.00p | 70.00p | 68.00p | 70.00p | 19748 |
| 29/04/2021 | 70.00p | 70.00p | 68.50p | 70.00p | 3500 |
| 28/04/2021 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 27/04/2021 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 26/04/2021 | 70.00p | 70.00p | 68.50p | 70.00p | 10319 |
| 23/04/2021 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 22/04/2021 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 21/04/2021 | 70.00p | 70.00p | 69.00p | 70.00p | 2686 |
| 20/04/2021 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 19/04/2021 | 70.00p | 70.00p | 69.00p | 70.00p | 750 |
| 16/04/2021 | 70.00p | 70.00p | 69.00p | 70.00p | 50 |
| 15/04/2021 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 14/04/2021 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 13/04/2021 | 70.00p | 70.00p | 68.00p | 70.00p | 40954 |
| 12/04/2021 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 09/04/2021 | 70.00p | 70.00p | 69.00p | 70.00p | 12380 |
| 08/04/2021 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 07/04/2021 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 06/04/2021 | 70.00p | 70.00p | 68.00p | 70.00p | 9797 |
| 01/04/2021 | 70.00p | 70.00p | 68.00p | 70.00p | 9800 |
| 31/03/2021 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 30/03/2021 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 29/03/2021 | 70.00p | 71.00p | 70.00p | 70.00p | 1387 |
| 26/03/2021 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 25/03/2021 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 24/03/2021 | 70.00p | 70.00p | 70.00p | 70.00p | 9874 |
| 23/03/2021 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 22/03/2021 | 70.00p | 70.00p | 69.52p | 70.00p | 10971 |
| 19/03/2021 | 70.00p | 70.00p | 69.52p | 70.00p | 8716 |
| 18/03/2021 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 17/03/2021 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 16/03/2021 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 15/03/2021 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 12/03/2021 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 11/03/2021 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 10/03/2021 | 66.50p | 66.50p | 65.00p | 66.50p | 10971 |
| 09/03/2021 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 08/03/2021 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 05/03/2021 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 04/03/2021 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 03/03/2021 | 66.50p | 66.50p | 66.50p | 66.50p | 10375 |
| 02/03/2021 | 66.50p | 66.50p | 66.50p | 66.50p | 9836 |
| 01/03/2021 | 66.50p | 67.50p | 66.50p | 66.50p | 1400 |
| 26/02/2021 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 25/02/2021 | 66.50p | 66.50p | 65.00p | 66.50p | 750 |
| 24/02/2021 | 66.50p | 66.50p | 66.00p | 66.50p | 39547 |
| 23/02/2021 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 22/02/2021 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 19/02/2021 | 65.00p | 66.50p | 65.00p | 66.50p | 7138 |
| 18/02/2021 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 17/02/2021 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 16/02/2021 | 65.00p | 65.00p | 62.50p | 65.00p | 11760 |
| 15/02/2021 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 12/02/2021 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 11/02/2021 | 65.00p | 65.00p | 62.50p | 65.00p | 4987 |
| 10/02/2021 | 65.00p | 66.00p | 62.50p | 65.00p | 9736 |
| 09/02/2021 | 65.00p | 65.00p | 62.50p | 65.00p | 750 |
| 08/02/2021 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 05/02/2021 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 04/02/2021 | 65.00p | 65.00p | 62.50p | 65.00p | 5000 |
| 03/02/2021 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 02/02/2021 | 65.00p | 65.00p | 62.50p | 65.00p | 11350 |
| 01/02/2021 | 65.00p | 65.00p | 62.50p | 65.00p | 9938 |
| 29/01/2021 | 65.00p | 65.00p | 62.50p | 65.00p | 5000 |
| 28/01/2021 | 65.00p | 65.00p | 65.00p | 65.00p | 19020 |
| 27/01/2021 | 65.00p | 65.00p | 65.00p | 65.00p | 29702 |
| 26/01/2021 | 65.00p | 65.00p | 64.00p | 65.00p | 3160 |
| 25/01/2021 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 22/01/2021 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 21/01/2021 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 20/01/2021 | 62.00p | 65.00p | 62.00p | 65.00p | 0 |
| 19/01/2021 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
| 18/01/2021 | 62.00p | 62.00p | 60.50p | 62.00p | 8912 |
| 15/01/2021 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
| 14/01/2021 | 62.00p | 62.00p | 60.50p | 62.00p | 4744 |
| 13/01/2021 | 62.00p | 62.00p | 60.50p | 62.00p | 8856 |
| 12/01/2021 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
| 11/01/2021 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
| 08/01/2021 | 62.00p | 62.00p | 61.00p | 62.00p | 4534 |
| 07/01/2021 | 62.00p | 62.00p | 61.00p | 62.00p | 5000 |
| 06/01/2021 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
| 05/01/2021 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
| 04/01/2021 | 62.00p | 62.00p | 61.00p | 62.00p | 4796 |
| 01/01/2021 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
| 31/12/2020 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
| 30/12/2020 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
| 29/12/2020 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
| 28/12/2020 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
| 25/12/2020 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
| 24/12/2020 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
| 23/12/2020 | 62.50p | 62.50p | 61.00p | 62.00p | 4627 |
| 22/12/2020 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 21/12/2020 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
*Close Price adjusted for both dividends and splits