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 |
|---|---|---|---|---|---|
| 28/05/2019 | 78.50p | 78.50p | 78.50p | 78.50p | 17400 |
| 24/05/2019 | 78.50p | 78.50p | 77.50p | 78.50p | 7776 |
| 23/05/2019 | 78.50p | 78.50p | 77.50p | 78.50p | 4882 |
| 22/05/2019 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
| 21/05/2019 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
| 20/05/2019 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
| 17/05/2019 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
| 16/05/2019 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
| 15/05/2019 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
| 14/05/2019 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
| 13/05/2019 | 78.50p | 78.50p | 78.50p | 78.50p | 19848 |
| 10/05/2019 | 78.50p | 78.50p | 78.50p | 78.50p | 9353 |
| 09/05/2019 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
| 08/05/2019 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
| 07/05/2019 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
| 03/05/2019 | 78.50p | 78.50p | 77.50p | 78.50p | 6376 |
| 02/05/2019 | 78.50p | 78.50p | 78.50p | 78.50p | 14105 |
| 01/05/2019 | 78.50p | 78.50p | 78.50p | 78.50p | 47526 |
| 30/04/2019 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
| 29/04/2019 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
| 26/04/2019 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
| 25/04/2019 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
| 24/04/2019 | 78.50p | 78.50p | 77.50p | 78.50p | 4762 |
| 23/04/2019 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
| 18/04/2019 | 78.50p | 78.50p | 77.50p | 78.50p | 5000 |
| 17/04/2019 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
| 16/04/2019 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
| 15/04/2019 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
| 12/04/2019 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
| 11/04/2019 | 78.50p | 78.50p | 77.50p | 78.50p | 5135 |
| 10/04/2019 | 78.50p | 78.50p | 77.50p | 78.50p | 6869 |
| 09/04/2019 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
| 08/04/2019 | 78.50p | 78.50p | 77.50p | 78.50p | 4894 |
| 05/04/2019 | 78.50p | 78.50p | 77.50p | 78.50p | 4894 |
| 04/04/2019 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
| 03/04/2019 | 78.50p | 78.50p | 77.50p | 78.50p | 2466 |
| 02/04/2019 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
| 01/04/2019 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
| 29/03/2019 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
| 28/03/2019 | 78.50p | 78.50p | 77.50p | 78.50p | 2500 |
| 27/03/2019 | 78.50p | 78.50p | 77.50p | 78.50p | 10 |
| 26/03/2019 | 78.50p | 78.50p | 77.50p | 78.50p | 4829 |
| 25/03/2019 | 78.50p | 78.50p | 78.50p | 78.50p | 14397 |
| 22/03/2019 | 78.50p | 78.50p | 77.50p | 78.50p | 4062 |
| 21/03/2019 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
| 20/03/2019 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
| 19/03/2019 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
| 18/03/2019 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
| 15/03/2019 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
| 14/03/2019 | 78.50p | 78.50p | 77.50p | 78.50p | 5857 |
| 13/03/2019 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
| 12/03/2019 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
| 11/03/2019 | 78.50p | 78.50p | 77.50p | 78.50p | 2362 |
| 08/03/2019 | 78.50p | 78.50p | 78.50p | 78.50p | 10148 |
| 07/03/2019 | 78.50p | 78.50p | 77.50p | 78.50p | 3143 |
| 06/03/2019 | 79.00p | 79.00p | 78.00p | 78.50p | 500 |
| 05/03/2019 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 04/03/2019 | 79.00p | 79.00p | 78.00p | 79.00p | 13612 |
| 01/03/2019 | 79.00p | 79.00p | 79.00p | 79.00p | 13702 |
| 28/02/2019 | 79.00p | 79.00p | 78.00p | 79.00p | 17069 |
| 27/02/2019 | 79.00p | 79.00p | 78.00p | 79.00p | 7244 |
| 26/02/2019 | 79.00p | 79.00p | 78.00p | 79.00p | 10252 |
| 25/02/2019 | 79.00p | 79.00p | 78.00p | 79.00p | 1809 |
| 22/02/2019 | 79.00p | 79.00p | 79.00p | 79.00p | 16078 |
| 21/02/2019 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 20/02/2019 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 19/02/2019 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 18/02/2019 | 79.00p | 79.00p | 79.00p | 79.00p | 14792 |
| 15/02/2019 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 14/02/2019 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 13/02/2019 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 12/02/2019 | 79.00p | 79.50p | 79.00p | 79.00p | 6289 |
| 11/02/2019 | 79.00p | 79.50p | 79.00p | 79.00p | 1869 |
| 08/02/2019 | 79.00p | 79.00p | 78.00p | 79.00p | 7289 |
| 07/02/2019 | 79.00p | 79.50p | 78.00p | 79.00p | 4432 |
| 06/02/2019 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 05/02/2019 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 04/02/2019 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 01/02/2019 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 31/01/2019 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 30/01/2019 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 29/01/2019 | 79.00p | 79.50p | 78.00p | 79.00p | 6779 |
| 28/01/2019 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 25/01/2019 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 24/01/2019 | 79.00p | 79.00p | 78.00p | 79.00p | 5864 |
| 23/01/2019 | 79.00p | 79.50p | 79.00p | 79.00p | 982 |
| 22/01/2019 | 79.00p | 79.00p | 79.00p | 79.00p | 10272 |
| 21/01/2019 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 18/01/2019 | 79.00p | 79.00p | 78.00p | 79.00p | 6891 |
| 17/01/2019 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 16/01/2019 | 79.00p | 79.00p | 78.00p | 79.00p | 2500 |
| 15/01/2019 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 14/01/2019 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 11/01/2019 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 10/01/2019 | 79.00p | 79.00p | 78.00p | 79.00p | 1331 |
| 09/01/2019 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 08/01/2019 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 07/01/2019 | 79.00p | 79.00p | 78.00p | 79.00p | 5124 |
| 04/01/2019 | 79.00p | 79.00p | 79.00p | 79.00p | 6330 |
| 03/01/2019 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 02/01/2019 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 31/12/2018 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 28/12/2018 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 27/12/2018 | 79.00p | 79.00p | 79.00p | 79.00p | 18745 |
| 24/12/2018 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 21/12/2018 | 79.00p | 79.00p | 78.00p | 79.00p | 5122 |
| 20/12/2018 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 19/12/2018 | 79.00p | 79.50p | 79.00p | 79.00p | 7288 |
| 18/12/2018 | 79.00p | 79.00p | 78.00p | 79.00p | 3500 |
| 17/12/2018 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 14/12/2018 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 13/12/2018 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 12/12/2018 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 11/12/2018 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 10/12/2018 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 07/12/2018 | 79.00p | 79.50p | 79.00p | 79.00p | 3804 |
| 06/12/2018 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 05/12/2018 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 04/12/2018 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 03/12/2018 | 79.00p | 79.50p | 79.00p | 79.00p | 1477 |
| 30/11/2018 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 29/11/2018 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 28/11/2018 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 27/11/2018 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 26/11/2018 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 23/11/2018 | 79.00p | 79.00p | 78.00p | 79.00p | 6515 |
| 22/11/2018 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 21/11/2018 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 20/11/2018 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 19/11/2018 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 16/11/2018 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 15/11/2018 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 14/11/2018 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 13/11/2018 | 79.00p | 79.00p | 78.00p | 79.00p | 2500 |
| 12/11/2018 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 09/11/2018 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 08/11/2018 | 79.00p | 79.00p | 78.00p | 79.00p | 7936 |
| 07/11/2018 | 79.00p | 79.00p | 78.00p | 79.00p | 4848 |
| 06/11/2018 | 79.00p | 79.00p | 78.00p | 79.00p | 5100 |
| 05/11/2018 | 79.00p | 79.00p | 78.00p | 79.00p | 18425 |
| 02/11/2018 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 01/11/2018 | 104.00p | 104.00p | 79.00p | 79.00p | 0 |
| 31/10/2018 | 104.00p | 105.00p | 104.00p | 104.00p | 14007 |
| 30/10/2018 | 104.00p | 104.49p | 104.00p | 104.00p | 940 |
| 29/10/2018 | 104.00p | 104.75p | 104.00p | 104.00p | 6090 |
| 26/10/2018 | 104.00p | 104.49p | 104.00p | 104.00p | 4000 |
| 25/10/2018 | 104.00p | 104.00p | 104.00p | 104.00p | 0 |
| 24/10/2018 | 104.00p | 104.00p | 104.00p | 104.00p | 0 |
| 23/10/2018 | 104.00p | 104.00p | 104.00p | 104.00p | 0 |
| 22/10/2018 | 105.00p | 105.00p | 101.50p | 104.00p | 5833 |
| 19/10/2018 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
| 18/10/2018 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
| 17/10/2018 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
| 16/10/2018 | 105.00p | 105.00p | 103.00p | 105.00p | 4599 |
| 15/10/2018 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
| 12/10/2018 | 106.00p | 106.00p | 105.00p | 105.00p | 21000 |
| 11/10/2018 | 106.00p | 106.00p | 105.00p | 106.00p | 511 |
| 10/10/2018 | 106.00p | 106.00p | 106.00p | 106.00p | 0 |
| 09/10/2018 | 106.00p | 106.00p | 106.00p | 106.00p | 0 |
| 08/10/2018 | 106.00p | 106.00p | 106.00p | 106.00p | 0 |
| 05/10/2018 | 106.00p | 106.00p | 105.00p | 106.00p | 1500 |
| 04/10/2018 | 106.00p | 106.00p | 106.00p | 106.00p | 0 |
| 03/10/2018 | 106.00p | 106.00p | 106.00p | 106.00p | 10920 |
| 02/10/2018 | 106.00p | 106.00p | 106.00p | 106.00p | 0 |
| 01/10/2018 | 106.00p | 106.00p | 106.00p | 106.00p | 0 |
| 28/09/2018 | 106.00p | 106.00p | 106.00p | 106.00p | 0 |
| 27/09/2018 | 106.00p | 106.00p | 106.00p | 106.00p | 0 |
| 26/09/2018 | 106.00p | 106.00p | 106.00p | 106.00p | 0 |
| 25/09/2018 | 106.00p | 106.00p | 106.00p | 106.00p | 0 |
| 24/09/2018 | 106.00p | 106.00p | 106.00p | 106.00p | 0 |
| 21/09/2018 | 106.00p | 106.00p | 106.00p | 106.00p | 0 |
| 20/09/2018 | 106.00p | 106.00p | 106.00p | 106.00p | 0 |
| 19/09/2018 | 106.00p | 106.00p | 106.00p | 106.00p | 0 |
| 18/09/2018 | 106.00p | 106.00p | 106.00p | 106.00p | 0 |
| 17/09/2018 | 106.00p | 106.00p | 106.00p | 106.00p | 0 |
| 14/09/2018 | 106.00p | 106.00p | 105.00p | 106.00p | 5000 |
| 13/09/2018 | 106.00p | 106.00p | 106.00p | 106.00p | 0 |
| 12/09/2018 | 106.00p | 106.00p | 106.00p | 106.00p | 0 |
| 11/09/2018 | 106.00p | 106.00p | 105.00p | 106.00p | 3636 |
| 10/09/2018 | 106.00p | 106.00p | 106.00p | 106.00p | 17571 |
| 07/09/2018 | 106.00p | 106.00p | 106.00p | 106.00p | 0 |
| 06/09/2018 | 106.00p | 106.00p | 105.00p | 106.00p | 8597 |
| 05/09/2018 | 106.00p | 106.00p | 106.00p | 106.00p | 0 |
| 04/09/2018 | 106.00p | 106.00p | 106.00p | 106.00p | 0 |
| 03/09/2018 | 106.00p | 106.00p | 106.00p | 106.00p | 0 |
| 31/08/2018 | 106.00p | 106.00p | 105.50p | 106.00p | 4829 |
| 30/08/2018 | 106.00p | 106.00p | 106.00p | 106.00p | 0 |
| 29/08/2018 | 106.00p | 106.48p | 106.00p | 106.00p | 250 |
| 28/08/2018 | 106.00p | 106.00p | 106.00p | 106.00p | 0 |
| 24/08/2018 | 106.00p | 106.00p | 105.00p | 106.00p | 1 |
| 23/08/2018 | 106.00p | 106.00p | 106.00p | 106.00p | 0 |
| 22/08/2018 | 106.00p | 106.00p | 106.00p | 106.00p | 0 |
| 21/08/2018 | 106.00p | 106.00p | 105.00p | 106.00p | 4772 |
| 20/08/2018 | 106.00p | 106.00p | 106.00p | 106.00p | 0 |
| 17/08/2018 | 106.00p | 106.00p | 106.00p | 106.00p | 0 |
| 16/08/2018 | 106.00p | 106.00p | 106.00p | 106.00p | 0 |
| 15/08/2018 | 106.00p | 106.00p | 105.00p | 106.00p | 12143 |
| 14/08/2018 | 106.00p | 106.00p | 106.00p | 106.00p | 0 |
| 13/08/2018 | 106.00p | 106.00p | 106.00p | 106.00p | 0 |
| 10/08/2018 | 106.00p | 106.00p | 106.00p | 106.00p | 0 |
*Close Price adjusted for both dividends and splits