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:
- Hold Softcat (SCT) by Shore Capital
- Buy Rio Tinto (RIO) by Bank of America
- Buy Glencore (GLEN) by Bank of America
- Hold Alliance Trust (ATST) by Stifel
- Avoid Pressure Technologies (PRES) by Steve Moore in ShareProphets
- Neutral Fresnillo (FRES) by Bank of America
- Buy Anglo American (AAL) by Bank of America
- Buy Antofagasta (ANTO) by Bank of America
- Buy Yellow Cake (YCA) by Bank of America
- Buy Centamin (DI) (CEY) by Bank of America
- Hold Ibstock (IBST) by Jefferies
- Add NextEnergy Solar Fund Limited Red (NESF) by Jon Smith in The Motley Fool
- Add Invesco Bond Income Plus Limited NPV (BIPS) by Jon Smith in The Motley Fool
- Hold Burberry Group (BRBY) by Jefferies
- Neutral Rotork (ROR) by JP Morgan
- Hold Centamin (DI) (CEY) by Liberum Capital
- Hold Burberry Group (BRBY) by Deutsche Bank
- Equal Weight Burberry Group (BRBY) by Morgan Stanley
- Neutral Deliveroo Class (ROO) by JP Morgan
- Buy Greggs (GRG) by Simon Watkins in The Motley Fool
ProVen VCT (PVN) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 18/12/2020 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 17/12/2020 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 16/12/2020 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 15/12/2020 | 62.50p | 62.50p | 62.01p | 62.50p | 6883 |
| 14/12/2020 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 11/12/2020 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 10/12/2020 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 09/12/2020 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 08/12/2020 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 07/12/2020 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 04/12/2020 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 03/12/2020 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 02/12/2020 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 01/12/2020 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 30/11/2020 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 27/11/2020 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 26/11/2020 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 25/11/2020 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 24/11/2020 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 23/11/2020 | 62.50p | 62.50p | 62.50p | 62.50p | 15412 |
| 20/11/2020 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 19/11/2020 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 18/11/2020 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 17/11/2020 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 16/11/2020 | 62.50p | 63.50p | 62.50p | 62.50p | 1566 |
| 13/11/2020 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 12/11/2020 | 62.50p | 62.50p | 61.50p | 62.50p | 6594 |
| 10/11/2020 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 09/11/2020 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 06/11/2020 | 63.00p | 63.00p | 61.50p | 63.00p | 2466 |
| 05/11/2020 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 04/11/2020 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 03/11/2020 | 63.00p | 63.44p | 61.50p | 63.00p | 29859 |
| 02/11/2020 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 30/10/2020 | 63.00p | 63.00p | 62.50p | 63.00p | 0 |
| 29/10/2020 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 28/10/2020 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 27/10/2020 | 62.50p | 62.50p | 60.00p | 62.50p | 2043 |
| 26/10/2020 | 62.50p | 62.50p | 60.00p | 62.50p | 6190 |
| 23/10/2020 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 22/10/2020 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 21/10/2020 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 20/10/2020 | 62.50p | 62.50p | 61.00p | 62.50p | 1000 |
| 19/10/2020 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 16/10/2020 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 15/10/2020 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 14/10/2020 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 13/10/2020 | 62.50p | 62.50p | 60.00p | 62.50p | 9764 |
| 12/10/2020 | 62.50p | 63.50p | 62.50p | 62.50p | 10000 |
| 09/10/2020 | 62.50p | 62.50p | 60.00p | 62.50p | 9687 |
| 08/10/2020 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 07/10/2020 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 06/10/2020 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 05/10/2020 | 63.00p | 63.00p | 60.50p | 62.50p | 9797 |
| 02/10/2020 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 01/10/2020 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 30/09/2020 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 29/09/2020 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 28/09/2020 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 25/09/2020 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 24/09/2020 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 23/09/2020 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 22/09/2020 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 21/09/2020 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 18/09/2020 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 17/09/2020 | 63.00p | 63.00p | 61.50p | 63.00p | 3804 |
| 16/09/2020 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 15/09/2020 | 63.00p | 63.00p | 61.50p | 63.00p | 2500 |
| 14/09/2020 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 11/09/2020 | 63.00p | 63.00p | 61.50p | 63.00p | 2500 |
| 10/09/2020 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 09/09/2020 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 08/09/2020 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 07/09/2020 | 63.00p | 63.00p | 61.50p | 63.00p | 10000 |
| 04/09/2020 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 03/09/2020 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 02/09/2020 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 01/09/2020 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 31/08/2020 | 63.00p | 63.00p | 62.20p | 63.00p | 27833 |
| 28/08/2020 | 63.00p | 63.00p | 62.20p | 63.00p | 27833 |
| 27/08/2020 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 26/08/2020 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 25/08/2020 | 63.00p | 63.00p | 61.50p | 63.00p | 80 |
| 24/08/2020 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 21/08/2020 | 63.00p | 63.00p | 63.00p | 63.00p | 24166 |
| 20/08/2020 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 19/08/2020 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 18/08/2020 | 63.00p | 63.00p | 61.50p | 63.00p | 1000 |
| 17/08/2020 | 63.50p | 63.50p | 62.00p | 63.00p | 12398 |
| 14/08/2020 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
| 13/08/2020 | 63.50p | 63.50p | 62.00p | 63.50p | 1 |
| 12/08/2020 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
| 11/08/2020 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
| 10/08/2020 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
| 07/08/2020 | 63.50p | 63.50p | 62.00p | 63.50p | 6506 |
| 06/08/2020 | 63.50p | 63.50p | 62.00p | 63.50p | 2191 |
| 05/08/2020 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 04/08/2020 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 03/08/2020 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 31/07/2020 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 30/07/2020 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 29/07/2020 | 65.50p | 65.50p | 64.00p | 65.50p | 7396 |
| 28/07/2020 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 27/07/2020 | 64.50p | 65.50p | 64.50p | 65.50p | 20000 |
| 24/07/2020 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
| 23/07/2020 | 64.50p | 66.00p | 64.50p | 64.50p | 6030 |
| 22/07/2020 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
| 21/07/2020 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
*Close Price adjusted for both dividends and splits